致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 21.51 | 20.80 | -0.78 | -3.61% | 20.71 | 21.52 | 128907 | 27004 | 5.93% |
| 2025-12-15 | 21.40 | 21.58 | -0.04 | -0.19% | 21.36 | 21.83 | 92518 | 19980 | 4.26% |
| 2025-12-12 | 21.73 | 21.62 | -0.08 | -0.37% | 21.41 | 21.93 | 120522 | 26119 | 5.54% |
| 2025-12-11 | 22.20 | 21.70 | -0.42 | -1.90% | 21.67 | 22.56 | 126198 | 27846 | 5.81% |
| 2025-12-10 | 22.24 | 22.12 | -0.18 | -0.81% | 22.02 | 22.45 | 119752 | 26594 | 5.51% |
| 2025-12-09 | 22.21 | 22.30 | -0.11 | -0.49% | 21.93 | 22.89 | 149903 | 33524 | 6.90% |
| 2025-12-08 | 22.70 | 22.41 | -0.29 | -1.28% | 22.15 | 22.75 | 126917 | 28359 | 5.84% |
| 2025-12-05 | 22.47 | 22.70 | 0.23 | 1.02% | 22.21 | 22.91 | 110658 | 25039 | 5.09% |
| 2025-12-04 | 22.79 | 22.47 | -0.52 | -2.26% | 22.42 | 23.26 | 113555 | 25708 | 5.22% |
| 2025-12-03 | 23.39 | 22.99 | -0.23 | -0.99% | 22.88 | 23.84 | 157838 | 36729 | 7.26% |
| 2025-12-02 | 23.33 | 23.22 | -0.22 | -0.94% | 22.93 | 23.44 | 135907 | 31517 | 6.25% |
| 2025-12-01 | 24.33 | 23.44 | -0.55 | -2.29% | 23.32 | 24.49 | 255598 | 60597 | 11.76% |
| 2025-11-28 | 22.26 | 23.99 | 1.88 | 8.50% | 22.25 | 25.39 | 474116 | 114567 | 21.81% |
| 2025-11-27 | 21.22 | 22.11 | 0.89 | 4.19% | 21.11 | 22.56 | 241106 | 53296 | 11.09% |
| 2025-11-26 | 21.55 | 21.22 | -0.33 | -1.53% | 21.17 | 21.86 | 135739 | 29128 | 6.24% |
| 2025-11-25 | 21.27 | 21.55 | 0.50 | 2.38% | 20.96 | 21.78 | 144247 | 30807 | 6.64% |
| 2025-11-24 | 21.92 | 21.05 | -0.52 | -2.41% | 20.62 | 21.98 | 180297 | 38123 | 8.29% |
| 2025-11-21 | 23.21 | 21.57 | -1.96 | -8.33% | 21.53 | 23.45 | 246634 | 54523 | 11.35% |
| 2025-11-20 | 22.98 | 23.53 | 0.55 | 2.39% | 22.90 | 24.46 | 279723 | 66632 | 12.87% |
| 2025-11-19 | 23.38 | 22.98 | -0.48 | -2.05% | 22.79 | 23.82 | 140797 | 32613 | 6.48% |
| 2025-11-18 | 24.20 | 23.46 | -0.97 | -3.97% | 23.15 | 24.58 | 211155 | 49856 | 9.71% |
| 2025-11-17 | 24.61 | 24.43 | -0.29 | -1.17% | 24.22 | 25.33 | 192409 | 47258 | 8.85% |
| 2025-11-14 | 25.00 | 24.72 | -0.69 | -2.72% | 24.65 | 25.41 | 227981 | 56739 | 10.49% |
| 2025-11-13 | 24.51 | 25.41 | 0.81 | 3.29% | 24.51 | 25.85 | 359405 | 91029 | 16.53% |
| 2025-11-12 | 25.00 | 24.60 | -0.75 | -2.96% | 24.00 | 25.18 | 310193 | 75897 | 14.27% |
| 2025-11-11 | 24.49 | 25.35 | 0.70 | 2.84% | 24.41 | 25.82 | 456341 | 114676 | 20.99% |
| 2025-11-10 | 24.45 | 24.65 | 0.43 | 1.78% | 24.06 | 25.92 | 514599 | 128449 | 23.67% |
| 2025-11-07 | 23.72 | 24.22 | 0.31 | 1.30% | 23.60 | 24.91 | 534160 | 129896 | 24.57% |
| 2025-11-06 | 22.27 | 23.91 | 1.36 | 6.03% | 22.27 | 24.60 | 585222 | 138994 | 26.92% |
| 2025-11-05 | 21.07 | 22.55 | 1.44 | 6.82% | 20.85 | 22.75 | 367367 | 81023 | 16.90% |
| 2025-11-04 | 21.55 | 21.11 | -0.57 | -2.63% | 20.95 | 21.73 | 109624 | 23293 | 5.04% |
| 2025-11-03 | 21.73 | 21.68 | -0.10 | -0.46% | 21.33 | 21.96 | 119663 | 25780 | 5.51% |
| 2025-10-31 | 21.50 | 21.78 | 0.27 | 1.26% | 21.46 | 22.14 | 182877 | 40000 | 8.41% |
| 2025-10-30 | 21.63 | 21.51 | -0.22 | -1.01% | 21.21 | 21.82 | 138628 | 29835 | 6.38% |
| 2025-10-29 | 21.33 | 21.73 | 0.37 | 1.73% | 21.27 | 21.84 | 169247 | 36526 | 7.79% |
| 2025-10-28 | 21.20 | 21.36 | 0.11 | 0.52% | 21.08 | 21.58 | 123823 | 26447 | 5.70% |
| 2025-10-27 | 20.81 | 21.25 | 0.49 | 2.36% | 20.81 | 21.53 | 168721 | 35791 | 7.76% |
| 2025-10-24 | 21.09 | 20.76 | -0.34 | -1.61% | 20.65 | 21.29 | 140415 | 29301 | 6.46% |
| 2025-10-23 | 20.98 | 21.10 | 0.15 | 0.72% | 20.45 | 21.19 | 141606 | 29521 | 6.51% |
| 2025-10-22 | 21.48 | 20.95 | -0.59 | -2.74% | 20.82 | 21.48 | 165727 | 34882 | 7.62% |
| 2025-10-21 | 21.44 | 21.54 | -0.61 | -2.75% | 21.01 | 21.66 | 273420 | 58606 | 12.58% |
| 2025-10-20 | 21.65 | 22.15 | 0.71 | 3.31% | 21.44 | 22.45 | 288528 | 63241 | 13.27% |
| 2025-10-17 | 21.75 | 21.44 | -0.41 | -1.88% | 21.39 | 22.35 | 146948 | 31935 | 6.76% |
| 2025-10-16 | 22.02 | 21.85 | -0.48 | -2.15% | 21.73 | 22.16 | 235570 | 51605 | 10.84% |
| 2025-10-15 | 21.64 | 22.33 | 0.70 | 3.24% | 21.55 | 23.40 | 369158 | 83460 | 16.98% |
| 2025-10-14 | 21.88 | 21.63 | -0.25 | -1.14% | 21.54 | 22.35 | 289994 | 63775 | 13.34% |
| 2025-10-13 | 21.35 | 21.88 | 0.38 | 1.77% | 21.00 | 22.00 | 333230 | 72031 | 15.33% |
| 2025-10-10 | 21.47 | 21.50 | -0.09 | -0.42% | 21.31 | 21.77 | 173372 | 37323 | 7.98% |
| 2025-10-09 | 21.11 | 21.59 | 0.46 | 2.18% | 20.91 | 21.65 | 211927 | 45179 | 9.75% |
| 2025-09-30 | 20.40 | 21.13 | 0.62 | 3.02% | 20.30 | 21.23 | 238432 | 49649 | 10.97% |
| 2025-09-29 | 19.98 | 20.51 | 0.40 | 1.99% | 19.86 | 20.56 | 172658 | 34896 | 7.94% |
| 2025-09-26 | 19.55 | 20.11 | 0.57 | 2.92% | 19.43 | 20.21 | 185938 | 37208 | 8.55% |
| 2025-09-25 | 19.46 | 19.54 | 0.08 | 0.41% | 19.36 | 20.21 | 143771 | 28503 | 6.61% |
| 2025-09-24 | 19.06 | 19.46 | 0.30 | 1.57% | 19.06 | 19.51 | 69871 | 13513 | 3.21% |
| 2025-09-23 | 19.36 | 19.16 | -0.20 | -1.03% | 18.74 | 19.40 | 87027 | 16545 | 4.00% |
| 2025-09-22 | 19.64 | 19.36 | -0.18 | -0.92% | 19.17 | 19.64 | 61350 | 11851 | 2.82% |
| 2025-09-19 | 19.62 | 19.54 | -0.07 | -0.36% | 19.40 | 19.76 | 66724 | 13067 | 3.07% |
| 2025-09-18 | 19.89 | 19.61 | -0.26 | -1.31% | 19.52 | 20.01 | 121638 | 23993 | 5.60% |
| 2025-09-17 | 20.00 | 19.87 | -0.13 | -0.65% | 19.82 | 20.04 | 74912 | 14921 | 3.45% |
| 2025-09-16 | 20.17 | 20.00 | -0.18 | -0.89% | 19.66 | 20.30 | 90872 | 18085 | 4.18% |
| 2025-09-15 | 20.35 | 20.18 | -0.17 | -0.84% | 20.12 | 20.48 | 71375 | 14453 | 3.28% |
| 2025-09-12 | 20.50 | 20.35 | -0.15 | -0.73% | 20.22 | 20.71 | 101403 | 20683 | 4.67% |
| 2025-09-11 | 20.27 | 20.50 | 0.19 | 0.94% | 20.10 | 20.50 | 81651 | 16579 | 3.76% |
| 2025-09-10 | 20.53 | 20.31 | -0.21 | -1.02% | 20.06 | 20.63 | 94302 | 19134 | 4.34% |
| 2025-09-09 | 20.57 | 20.52 | -0.11 | -0.53% | 20.41 | 21.08 | 137912 | 28588 | 6.34% |
| 2025-09-08 | 20.01 | 20.63 | 0.60 | 3.00% | 19.88 | 20.67 | 120877 | 24686 | 5.56% |