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 | 21.19 | 20.58 | -0.62 | -2.92% | 20.54 | 21.21 | 24782 | 5136 | 2.11% |
| 2025-12-15 | 21.15 | 21.20 | -0.06 | -0.28% | 21.04 | 21.41 | 19210 | 4077 | 1.63% |
| 2025-12-12 | 21.35 | 21.26 | 0.00 | 0.00% | 20.98 | 21.80 | 28348 | 6078 | 2.41% |
| 2025-12-11 | 21.57 | 21.26 | -0.31 | -1.44% | 21.26 | 21.71 | 31744 | 6809 | 2.70% |
| 2025-12-10 | 22.11 | 21.57 | -0.61 | -2.75% | 21.50 | 22.13 | 39842 | 8639 | 3.39% |
| 2025-12-09 | 22.42 | 22.18 | -0.37 | -1.64% | 22.06 | 22.71 | 31768 | 7103 | 2.70% |
| 2025-12-08 | 22.35 | 22.55 | 0.26 | 1.17% | 22.18 | 22.66 | 37384 | 8390 | 3.18% |
| 2025-12-05 | 21.90 | 22.29 | 0.45 | 2.06% | 21.55 | 22.33 | 37462 | 8239 | 3.18% |
| 2025-12-04 | 22.15 | 21.84 | -0.36 | -1.62% | 21.64 | 22.29 | 43013 | 9411 | 3.66% |
| 2025-12-03 | 22.30 | 22.20 | 0.06 | 0.27% | 22.01 | 23.10 | 69684 | 15679 | 5.92% |
| 2025-12-02 | 22.61 | 22.14 | -0.48 | -2.12% | 22.09 | 22.61 | 25764 | 5718 | 2.19% |
| 2025-12-01 | 22.47 | 22.62 | 0.21 | 0.94% | 22.25 | 22.78 | 34378 | 7765 | 2.92% |
| 2025-11-28 | 22.19 | 22.41 | 0.22 | 0.99% | 22.11 | 22.49 | 26274 | 5866 | 2.23% |
| 2025-11-27 | 21.83 | 22.19 | 0.43 | 1.98% | 21.62 | 22.53 | 38886 | 8665 | 3.30% |
| 2025-11-26 | 22.15 | 21.76 | -0.49 | -2.20% | 21.60 | 22.30 | 38032 | 8372 | 3.23% |
| 2025-11-25 | 21.74 | 22.25 | 0.52 | 2.39% | 21.50 | 22.84 | 45380 | 10135 | 3.86% |
| 2025-11-24 | 21.30 | 21.73 | 0.55 | 2.60% | 21.16 | 21.92 | 43163 | 9311 | 3.67% |
| 2025-11-21 | 22.00 | 21.18 | -1.02 | -4.59% | 20.97 | 22.30 | 43877 | 9404 | 3.73% |
| 2025-11-20 | 22.50 | 22.20 | -0.02 | -0.09% | 22.00 | 22.52 | 27575 | 6134 | 2.34% |
| 2025-11-19 | 22.77 | 22.22 | -0.58 | -2.54% | 22.06 | 22.96 | 43939 | 9801 | 3.73% |
| 2025-11-18 | 23.08 | 22.80 | -0.15 | -0.65% | 22.72 | 23.27 | 31578 | 7251 | 2.68% |
| 2025-11-17 | 23.18 | 22.95 | 0.07 | 0.31% | 22.67 | 23.26 | 44322 | 10153 | 3.77% |
| 2025-11-14 | 23.04 | 22.88 | -0.39 | -1.68% | 22.57 | 23.28 | 41869 | 9616 | 3.56% |
| 2025-11-13 | 23.68 | 23.27 | -0.06 | -0.26% | 23.26 | 24.11 | 56489 | 13378 | 4.80% |
| 2025-11-12 | 23.98 | 23.33 | -0.65 | -2.71% | 23.05 | 24.01 | 49648 | 11636 | 4.22% |
| 2025-11-11 | 24.80 | 23.98 | -0.75 | -3.03% | 23.81 | 25.00 | 61594 | 14970 | 5.23% |
| 2025-11-10 | 23.98 | 24.73 | 0.81 | 3.39% | 23.98 | 25.23 | 80114 | 19827 | 6.81% |
| 2025-11-07 | 24.05 | 23.92 | -0.28 | -1.16% | 23.60 | 24.15 | 38834 | 9272 | 3.30% |
| 2025-11-06 | 24.12 | 24.20 | 0.32 | 1.34% | 23.82 | 24.45 | 49892 | 12043 | 4.24% |
| 2025-11-05 | 23.92 | 23.88 | -0.37 | -1.53% | 23.38 | 24.33 | 66286 | 15795 | 5.63% |
| 2025-11-04 | 25.12 | 24.25 | -0.87 | -3.46% | 23.90 | 25.12 | 69938 | 16965 | 5.94% |
| 2025-11-03 | 24.99 | 25.12 | -0.04 | -0.16% | 24.48 | 25.34 | 62615 | 15618 | 5.32% |
| 2025-10-31 | 25.77 | 25.16 | -0.31 | -1.22% | 25.13 | 25.77 | 66750 | 16895 | 5.67% |
| 2025-10-30 | 26.78 | 25.47 | -1.71 | -6.29% | 25.35 | 26.97 | 132925 | 34478 | 11.30% |
| 2025-10-29 | 26.06 | 27.18 | 1.42 | 5.51% | 25.89 | 27.80 | 172483 | 46069 | 14.66% |
| 2025-10-28 | 26.51 | 25.76 | -1.27 | -4.70% | 25.62 | 26.55 | 140890 | 36592 | 11.97% |
| 2025-10-27 | 26.74 | 27.03 | 0.39 | 1.46% | 26.00 | 27.28 | 171140 | 45746 | 14.54% |
| 2025-10-24 | 24.89 | 26.64 | 2.21 | 9.05% | 24.44 | 27.80 | 187196 | 49400 | 15.91% |
| 2025-10-23 | 24.12 | 24.43 | -0.02 | -0.08% | 23.50 | 24.58 | 56223 | 13546 | 4.78% |
| 2025-10-22 | 24.77 | 24.45 | -0.57 | -2.28% | 24.06 | 25.02 | 56011 | 13684 | 4.76% |
| 2025-10-21 | 24.15 | 25.02 | 0.96 | 3.99% | 24.04 | 25.67 | 102590 | 25546 | 8.72% |
| 2025-10-20 | 23.94 | 24.06 | 0.48 | 2.04% | 23.35 | 24.30 | 75008 | 17905 | 6.37% |
| 2025-10-17 | 24.97 | 23.58 | -1.34 | -5.38% | 23.52 | 25.04 | 84565 | 20348 | 7.19% |
| 2025-10-16 | 25.42 | 24.92 | -0.70 | -2.73% | 24.82 | 25.86 | 86368 | 21780 | 7.34% |
| 2025-10-15 | 24.88 | 25.62 | 0.60 | 2.40% | 24.38 | 25.93 | 129702 | 32881 | 11.02% |
| 2025-10-14 | 24.70 | 25.02 | 0.56 | 2.29% | 24.30 | 25.48 | 106648 | 26718 | 9.06% |
| 2025-10-13 | 22.83 | 24.46 | 0.60 | 2.51% | 22.03 | 25.28 | 141336 | 34453 | 12.01% |
| 2025-10-10 | 24.60 | 23.86 | -1.01 | -4.06% | 23.72 | 24.92 | 102332 | 24699 | 8.70% |
| 2025-10-09 | 24.30 | 24.87 | 0.74 | 3.07% | 24.16 | 25.96 | 152848 | 38333 | 12.99% |
| 2025-09-30 | 24.43 | 24.13 | -0.19 | -0.78% | 24.04 | 24.77 | 108049 | 26349 | 9.18% |
| 2025-09-29 | 23.98 | 24.32 | 0.27 | 1.12% | 23.98 | 24.97 | 132908 | 32623 | 11.29% |
| 2025-09-26 | 23.00 | 24.05 | 0.11 | 0.46% | 23.00 | 24.79 | 169751 | 40693 | 14.43% |
| 2025-09-25 | 25.48 | 23.94 | -0.78 | -3.16% | 23.83 | 26.00 | 266092 | 66082 | 22.61% |
| 2025-09-24 | 24.60 | 24.72 | -0.04 | -0.16% | 24.30 | 25.00 | 104212 | 25735 | 8.86% |
| 2025-09-23 | 24.53 | 24.76 | 0.21 | 0.86% | 23.78 | 24.80 | 128048 | 31092 | 10.88% |
| 2025-09-22 | 23.00 | 24.55 | 1.59 | 6.93% | 22.40 | 24.68 | 154894 | 36689 | 13.16% |
| 2025-09-19 | 23.79 | 22.96 | -0.84 | -3.53% | 22.88 | 24.08 | 128329 | 30091 | 10.91% |
| 2025-09-18 | 22.06 | 23.80 | 1.86 | 8.48% | 21.95 | 25.07 | 253578 | 60171 | 21.55% |
| 2025-09-17 | 20.73 | 21.94 | 1.21 | 5.84% | 20.64 | 22.80 | 156955 | 34408 | 13.34% |
| 2025-09-16 | 20.35 | 20.73 | 0.48 | 2.37% | 20.08 | 20.79 | 45612 | 9367 | 3.88% |
| 2025-09-15 | 20.50 | 20.25 | -0.21 | -1.03% | 20.17 | 20.60 | 41686 | 8484 | 3.54% |
| 2025-09-12 | 20.21 | 20.46 | 0.14 | 0.69% | 20.02 | 20.59 | 53887 | 10956 | 4.58% |
| 2025-09-11 | 19.80 | 20.32 | 0.47 | 2.37% | 19.50 | 20.40 | 52345 | 10492 | 4.45% |
| 2025-09-10 | 19.91 | 19.85 | -0.04 | -0.20% | 19.80 | 20.35 | 49269 | 9860 | 4.19% |
| 2025-09-09 | 20.90 | 19.89 | -1.06 | -5.06% | 19.74 | 20.90 | 72392 | 14608 | 6.15% |
| 2025-09-08 | 21.30 | 20.95 | -0.39 | -1.83% | 20.72 | 21.34 | 50454 | 10596 | 4.29% |