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 | 21.45 | 21.67 | 0.21 | 0.98% | 21.15 | 21.98 | 122480 | 26467 | 1.74% |
| 2025-12-15 | 21.50 | 21.46 | -0.08 | -0.37% | 21.38 | 21.93 | 70864 | 15339 | 1.01% |
| 2025-12-12 | 21.71 | 21.54 | -0.09 | -0.42% | 21.53 | 21.80 | 58166 | 12609 | 0.83% |
| 2025-12-11 | 21.94 | 21.63 | -0.31 | -1.41% | 21.63 | 22.05 | 66208 | 14459 | 0.94% |
| 2025-12-10 | 21.61 | 21.94 | 0.32 | 1.48% | 21.36 | 22.01 | 84011 | 18256 | 1.20% |
| 2025-12-09 | 21.89 | 21.62 | -0.36 | -1.64% | 21.62 | 22.05 | 68214 | 14854 | 0.97% |
| 2025-12-08 | 21.80 | 21.98 | 0.26 | 1.20% | 21.75 | 22.14 | 103148 | 22715 | 1.47% |
| 2025-12-05 | 21.27 | 21.72 | 0.45 | 2.12% | 21.19 | 21.87 | 111654 | 24097 | 1.59% |
| 2025-12-04 | 21.41 | 21.27 | -0.14 | -0.65% | 21.17 | 21.62 | 72947 | 15535 | 1.04% |
| 2025-12-03 | 22.30 | 21.41 | -0.89 | -3.99% | 21.21 | 22.41 | 202094 | 43496 | 2.87% |
| 2025-12-02 | 22.62 | 22.30 | -0.35 | -1.55% | 22.24 | 22.67 | 57768 | 12957 | 0.82% |
| 2025-12-01 | 22.22 | 22.65 | 0.32 | 1.43% | 22.11 | 22.73 | 85582 | 19305 | 1.22% |
| 2025-11-28 | 22.26 | 22.33 | 0.10 | 0.45% | 22.14 | 22.51 | 56164 | 12528 | 0.80% |
| 2025-11-27 | 22.42 | 22.23 | -0.25 | -1.11% | 22.21 | 22.60 | 65595 | 14704 | 0.93% |
| 2025-11-26 | 22.55 | 22.48 | -0.08 | -0.35% | 22.42 | 22.95 | 80330 | 18229 | 1.14% |
| 2025-11-25 | 22.68 | 22.56 | 0.02 | 0.09% | 22.56 | 22.93 | 96889 | 22054 | 1.38% |
| 2025-11-24 | 21.92 | 22.54 | 0.69 | 3.16% | 21.70 | 22.73 | 116373 | 25930 | 1.66% |
| 2025-11-21 | 22.50 | 21.85 | -0.83 | -3.66% | 21.79 | 22.75 | 125654 | 27761 | 1.79% |
| 2025-11-20 | 22.70 | 22.68 | 0.11 | 0.49% | 22.61 | 23.08 | 86826 | 19785 | 1.24% |
| 2025-11-19 | 22.88 | 22.57 | -0.16 | -0.70% | 22.49 | 22.88 | 67464 | 15276 | 0.96% |
| 2025-11-18 | 22.54 | 22.73 | 0.09 | 0.40% | 22.36 | 22.88 | 74408 | 16899 | 1.06% |
| 2025-11-17 | 22.45 | 22.64 | 0.18 | 0.80% | 22.38 | 22.77 | 61610 | 13914 | 0.88% |
| 2025-11-14 | 22.83 | 22.46 | -0.53 | -2.31% | 22.46 | 22.92 | 75418 | 17121 | 1.07% |
| 2025-11-13 | 22.86 | 22.99 | 0.14 | 0.61% | 22.61 | 23.05 | 80995 | 18508 | 1.15% |
| 2025-11-12 | 22.76 | 22.85 | 0.17 | 0.75% | 22.45 | 22.99 | 101105 | 23007 | 1.44% |
| 2025-11-11 | 23.16 | 22.68 | -0.48 | -2.07% | 22.67 | 23.24 | 93617 | 21365 | 1.33% |
| 2025-11-10 | 22.91 | 23.16 | 0.44 | 1.94% | 22.74 | 23.17 | 112680 | 25892 | 1.60% |
| 2025-11-07 | 22.83 | 22.72 | -0.24 | -1.05% | 22.63 | 22.88 | 71467 | 16255 | 1.02% |
| 2025-11-06 | 22.88 | 22.96 | 0.06 | 0.26% | 22.73 | 23.00 | 76671 | 17557 | 1.09% |
| 2025-11-05 | 23.01 | 22.90 | -0.34 | -1.46% | 22.69 | 23.21 | 99461 | 22803 | 1.41% |
| 2025-11-04 | 23.72 | 23.24 | -0.62 | -2.60% | 23.07 | 23.82 | 121281 | 28264 | 1.73% |
| 2025-11-03 | 24.00 | 23.86 | -0.10 | -0.42% | 23.50 | 24.08 | 111190 | 26397 | 1.58% |
| 2025-10-31 | 23.60 | 23.96 | 0.34 | 1.44% | 23.51 | 24.16 | 113470 | 27169 | 1.61% |
| 2025-10-30 | 24.35 | 23.62 | -1.06 | -4.29% | 23.61 | 24.38 | 209396 | 50010 | 2.98% |
| 2025-10-29 | 24.21 | 24.68 | 0.46 | 1.90% | 24.19 | 24.68 | 124448 | 30479 | 1.77% |
| 2025-10-28 | 24.13 | 24.22 | -0.01 | -0.04% | 24.01 | 24.50 | 98005 | 23823 | 1.39% |
| 2025-10-27 | 24.12 | 24.23 | 0.19 | 0.79% | 24.01 | 24.37 | 107744 | 26077 | 1.53% |
| 2025-10-24 | 23.73 | 24.04 | 0.22 | 0.92% | 23.60 | 24.05 | 98562 | 23568 | 1.40% |
| 2025-10-23 | 23.37 | 23.82 | 0.47 | 2.01% | 22.99 | 23.88 | 131962 | 30913 | 1.88% |
| 2025-10-22 | 23.80 | 23.35 | -0.55 | -2.30% | 23.33 | 23.81 | 128771 | 30304 | 1.83% |
| 2025-10-21 | 23.84 | 23.90 | 0.05 | 0.21% | 23.76 | 24.09 | 81965 | 19599 | 1.17% |
| 2025-10-20 | 24.05 | 23.85 | 0.01 | 0.04% | 23.72 | 24.34 | 85793 | 20610 | 1.22% |
| 2025-10-17 | 24.33 | 23.84 | -0.49 | -2.01% | 23.80 | 24.53 | 120682 | 29193 | 1.72% |
| 2025-10-16 | 24.51 | 24.33 | -0.34 | -1.38% | 24.21 | 24.66 | 102360 | 24924 | 1.46% |
| 2025-10-15 | 24.31 | 24.67 | 0.40 | 1.65% | 24.04 | 24.84 | 121158 | 29790 | 1.72% |
| 2025-10-14 | 24.60 | 24.27 | -0.28 | -1.14% | 24.17 | 25.10 | 148082 | 36554 | 2.11% |
| 2025-10-13 | 23.80 | 24.55 | -0.27 | -1.09% | 23.55 | 24.68 | 143450 | 34888 | 2.04% |
| 2025-10-10 | 25.26 | 24.82 | -0.56 | -2.21% | 24.80 | 25.26 | 130617 | 32643 | 1.86% |
| 2025-10-09 | 25.16 | 25.38 | 0.16 | 0.63% | 25.02 | 25.50 | 160825 | 40731 | 2.29% |
| 2025-09-30 | 25.24 | 25.22 | 0.06 | 0.24% | 25.13 | 25.47 | 129436 | 32731 | 1.84% |
| 2025-09-29 | 24.76 | 25.16 | 0.46 | 1.86% | 24.29 | 25.41 | 172073 | 42833 | 2.45% |
| 2025-09-26 | 25.46 | 24.70 | -0.45 | -1.79% | 24.70 | 25.58 | 159210 | 40044 | 2.26% |
| 2025-09-25 | 25.13 | 25.15 | 0.21 | 0.84% | 24.95 | 25.49 | 152917 | 38652 | 2.18% |
| 2025-09-24 | 24.25 | 24.94 | 0.47 | 1.92% | 24.22 | 24.95 | 141163 | 34861 | 2.01% |
| 2025-09-23 | 25.11 | 24.47 | -0.71 | -2.82% | 23.91 | 25.11 | 207200 | 50465 | 2.95% |
| 2025-09-22 | 25.03 | 25.18 | 0.16 | 0.64% | 24.90 | 25.25 | 126766 | 31795 | 1.80% |
| 2025-09-19 | 25.48 | 25.02 | -0.53 | -2.07% | 25.01 | 25.69 | 165968 | 41976 | 2.36% |
| 2025-09-18 | 26.18 | 25.55 | -0.73 | -2.78% | 25.37 | 26.35 | 268561 | 69613 | 3.82% |
| 2025-09-17 | 25.90 | 26.28 | 0.37 | 1.43% | 25.66 | 26.43 | 215874 | 56322 | 3.07% |
| 2025-09-16 | 25.69 | 25.91 | 0.22 | 0.86% | 25.48 | 25.92 | 150694 | 38740 | 2.14% |
| 2025-09-15 | 26.00 | 25.69 | -0.16 | -0.62% | 25.66 | 26.07 | 142128 | 36652 | 2.02% |
| 2025-09-12 | 25.98 | 25.85 | -0.11 | -0.42% | 25.77 | 26.45 | 229362 | 59794 | 3.26% |
| 2025-09-11 | 25.38 | 25.96 | 0.71 | 2.81% | 25.00 | 25.98 | 229028 | 58714 | 3.26% |
| 2025-09-10 | 25.30 | 25.25 | 0.03 | 0.12% | 25.21 | 25.57 | 115797 | 29363 | 1.65% |
| 2025-09-09 | 25.80 | 25.22 | -0.59 | -2.29% | 25.10 | 25.83 | 161639 | 41126 | 2.30% |
| 2025-09-08 | 25.73 | 25.81 | 0.17 | 0.66% | 25.45 | 25.84 | 162605 | 41742 | 2.31% |