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 | 20.55 | 20.72 | 0.18 | 0.88% | 20.41 | 21.15 | 55923 | 11603 | 6.40% |
| 2025-12-15 | 20.46 | 20.54 | 0.01 | 0.05% | 20.05 | 20.62 | 53013 | 10820 | 6.06% |
| 2025-12-12 | 21.29 | 20.53 | -0.88 | -4.11% | 20.51 | 21.29 | 108619 | 22513 | 12.42% |
| 2025-12-11 | 22.77 | 21.41 | -2.01 | -8.58% | 21.39 | 22.94 | 157730 | 34592 | 18.04% |
| 2025-12-10 | 22.55 | 23.42 | 0.65 | 2.85% | 22.18 | 24.77 | 232579 | 54073 | 26.60% |
| 2025-12-09 | 22.29 | 22.77 | 0.44 | 1.97% | 22.18 | 23.13 | 133605 | 30392 | 15.28% |
| 2025-12-08 | 22.26 | 22.33 | 0.18 | 0.81% | 21.93 | 22.60 | 104150 | 23162 | 11.91% |
| 2025-12-05 | 21.78 | 22.15 | -0.05 | -0.23% | 21.40 | 22.97 | 151100 | 33742 | 17.28% |
| 2025-12-04 | 21.11 | 22.20 | 0.98 | 4.62% | 20.72 | 22.98 | 157439 | 34468 | 18.01% |
| 2025-12-03 | 21.21 | 21.22 | -0.08 | -0.38% | 21.05 | 21.55 | 42368 | 9020 | 4.85% |
| 2025-12-02 | 21.52 | 21.30 | -0.14 | -0.65% | 21.00 | 21.87 | 55950 | 11920 | 6.40% |
| 2025-12-01 | 21.33 | 21.44 | 0.14 | 0.66% | 21.22 | 21.61 | 41079 | 8804 | 4.70% |
| 2025-11-28 | 21.31 | 21.30 | -0.02 | -0.09% | 20.91 | 21.39 | 40047 | 8473 | 4.58% |
| 2025-11-27 | 21.00 | 21.32 | 0.36 | 1.72% | 20.90 | 21.72 | 62616 | 13367 | 7.16% |
| 2025-11-26 | 21.55 | 20.96 | -0.64 | -2.96% | 20.91 | 21.65 | 58811 | 12453 | 6.73% |
| 2025-11-25 | 21.03 | 21.60 | 0.61 | 2.91% | 21.03 | 21.80 | 63430 | 13683 | 7.25% |
| 2025-11-24 | 21.12 | 20.99 | 0.04 | 0.19% | 20.71 | 21.40 | 48940 | 10305 | 5.60% |
| 2025-11-21 | 21.85 | 20.95 | -1.06 | -4.82% | 20.93 | 22.13 | 80182 | 17102 | 9.17% |
| 2025-11-20 | 23.00 | 22.01 | -0.99 | -4.30% | 21.90 | 23.21 | 101245 | 22669 | 11.58% |
| 2025-11-19 | 22.64 | 23.00 | 0.14 | 0.61% | 22.64 | 24.11 | 134433 | 31371 | 15.38% |
| 2025-11-18 | 23.00 | 22.86 | -0.02 | -0.09% | 22.34 | 23.09 | 66058 | 14944 | 7.56% |
| 2025-11-17 | 23.35 | 22.88 | -0.22 | -0.95% | 22.87 | 23.55 | 86565 | 19986 | 9.90% |
| 2025-11-14 | 22.50 | 23.10 | 0.87 | 3.91% | 22.41 | 23.99 | 171058 | 40188 | 19.56% |
| 2025-11-13 | 21.71 | 22.23 | 0.50 | 2.30% | 21.41 | 22.40 | 85773 | 18821 | 9.81% |
| 2025-11-12 | 22.13 | 21.73 | -0.29 | -1.32% | 21.56 | 22.13 | 58580 | 12743 | 6.70% |
| 2025-11-11 | 22.77 | 22.02 | -0.72 | -3.17% | 21.93 | 22.77 | 94482 | 20981 | 10.81% |
| 2025-11-10 | 22.30 | 22.74 | 0.66 | 2.99% | 22.18 | 23.16 | 116458 | 26528 | 13.32% |
| 2025-11-07 | 22.65 | 22.08 | -0.35 | -1.56% | 22.07 | 22.66 | 63026 | 13989 | 7.21% |
| 2025-11-06 | 23.50 | 22.43 | -0.85 | -3.65% | 22.33 | 23.54 | 112213 | 25378 | 12.83% |
| 2025-11-05 | 22.36 | 23.28 | 0.73 | 3.24% | 22.22 | 23.50 | 145075 | 33672 | 16.59% |
| 2025-11-04 | 21.98 | 22.55 | 0.42 | 1.90% | 21.91 | 23.21 | 113650 | 25552 | 13.00% |
| 2025-11-03 | 22.58 | 22.13 | -1.27 | -5.43% | 21.65 | 22.71 | 151656 | 33501 | 17.35% |
| 2025-10-31 | 22.66 | 23.40 | 0.52 | 2.27% | 22.63 | 23.77 | 136737 | 31746 | 15.64% |
| 2025-10-30 | 23.38 | 22.88 | -0.28 | -1.21% | 22.30 | 23.60 | 122823 | 28127 | 14.05% |
| 2025-10-29 | 22.85 | 23.16 | 0.15 | 0.65% | 22.80 | 23.62 | 113169 | 26311 | 12.94% |
| 2025-10-28 | 22.60 | 23.01 | 0.34 | 1.50% | 22.40 | 23.28 | 93026 | 21357 | 10.64% |
| 2025-10-27 | 22.85 | 22.67 | 0.31 | 1.39% | 22.59 | 23.20 | 70584 | 16101 | 8.07% |
| 2025-10-24 | 22.70 | 22.36 | -0.44 | -1.93% | 22.23 | 22.81 | 68712 | 15440 | 7.86% |
| 2025-10-23 | 22.79 | 22.80 | -0.03 | -0.13% | 22.36 | 23.17 | 61954 | 14036 | 7.09% |
| 2025-10-22 | 23.02 | 22.83 | -0.50 | -2.14% | 22.78 | 23.38 | 83913 | 19347 | 9.60% |
| 2025-10-21 | 22.30 | 23.33 | 0.93 | 4.15% | 22.06 | 23.38 | 128486 | 29483 | 14.70% |
| 2025-10-20 | 21.87 | 22.40 | 0.52 | 2.38% | 21.87 | 22.54 | 61169 | 13657 | 7.00% |
| 2025-10-17 | 21.82 | 21.88 | 0.06 | 0.27% | 21.76 | 22.37 | 61469 | 13560 | 7.03% |
| 2025-10-16 | 22.38 | 21.82 | -0.66 | -2.94% | 21.76 | 22.50 | 58519 | 12918 | 6.69% |
| 2025-10-15 | 21.86 | 22.48 | 0.82 | 3.79% | 21.78 | 22.67 | 75594 | 16898 | 8.65% |
| 2025-10-14 | 22.69 | 21.66 | -0.98 | -4.33% | 21.62 | 22.74 | 77152 | 17097 | 8.82% |
| 2025-10-13 | 21.80 | 22.64 | -0.14 | -0.61% | 21.40 | 22.83 | 70267 | 15648 | 8.04% |
| 2025-10-10 | 22.31 | 22.78 | 0.47 | 2.11% | 22.31 | 23.39 | 109336 | 25056 | 12.51% |
| 2025-10-09 | 22.31 | 22.31 | 0.00 | 0.00% | 22.00 | 22.57 | 66236 | 14745 | 7.58% |
| 2025-09-30 | 22.63 | 22.31 | 0.01 | 0.04% | 22.26 | 22.76 | 58401 | 13104 | 6.68% |
| 2025-09-29 | 22.80 | 22.30 | -0.25 | -1.11% | 22.03 | 22.80 | 70616 | 15852 | 8.08% |
| 2025-09-26 | 22.47 | 22.55 | -0.06 | -0.27% | 22.25 | 22.90 | 66379 | 15020 | 7.59% |
| 2025-09-25 | 22.88 | 22.61 | -0.35 | -1.52% | 22.60 | 23.49 | 88145 | 20269 | 10.08% |
| 2025-09-24 | 22.61 | 22.96 | 0.09 | 0.39% | 22.35 | 23.14 | 95089 | 21644 | 10.88% |
| 2025-09-23 | 24.01 | 22.87 | -1.27 | -5.26% | 22.36 | 24.14 | 154092 | 35439 | 17.62% |
| 2025-09-22 | 24.62 | 24.14 | -0.85 | -3.40% | 23.89 | 24.62 | 112381 | 27103 | 12.85% |
| 2025-09-19 | 24.88 | 24.99 | -0.07 | -0.28% | 24.36 | 25.54 | 144931 | 36055 | 16.58% |
| 2025-09-18 | 25.50 | 25.06 | -1.09 | -4.17% | 24.70 | 26.69 | 228382 | 58875 | 26.12% |
| 2025-09-17 | 25.72 | 26.15 | 0.61 | 2.39% | 25.60 | 27.50 | 263124 | 70356 | 30.09% |
| 2025-09-16 | 24.60 | 25.54 | 0.95 | 3.86% | 23.98 | 26.55 | 222558 | 56205 | 25.45% |
| 2025-09-15 | 24.58 | 24.59 | 0.03 | 0.12% | 24.08 | 25.11 | 140729 | 34788 | 16.10% |
| 2025-09-12 | 25.35 | 24.56 | -1.19 | -4.62% | 24.52 | 25.50 | 185174 | 45910 | 21.18% |
| 2025-09-11 | 26.31 | 25.75 | -0.60 | -2.28% | 24.83 | 26.34 | 253406 | 64654 | 28.98% |
| 2025-09-10 | 24.01 | 26.35 | 2.38 | 9.93% | 23.80 | 27.50 | 340183 | 88907 | 38.91% |
| 2025-09-09 | 24.01 | 23.97 | -1.89 | -7.31% | 23.80 | 24.80 | 252026 | 60880 | 28.83% |
| 2025-09-08 | 22.83 | 25.86 | 2.42 | 10.32% | 22.80 | 27.50 | 358784 | 90335 | 41.04% |