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 | 20.73 | 20.34 | -0.46 | -2.21% | 20.30 | 20.78 | 56899 | 11618 | 1.46% |
| 2025-12-15 | 21.25 | 20.80 | -0.75 | -3.48% | 20.73 | 21.37 | 84286 | 17602 | 2.16% |
| 2025-12-12 | 21.30 | 21.55 | 0.30 | 1.41% | 21.10 | 21.55 | 84903 | 18111 | 2.18% |
| 2025-12-11 | 21.75 | 21.25 | -0.45 | -2.07% | 21.25 | 21.76 | 53398 | 11439 | 1.37% |
| 2025-12-10 | 21.91 | 21.70 | -0.28 | -1.27% | 21.66 | 22.04 | 44062 | 9604 | 1.13% |
| 2025-12-09 | 22.28 | 21.98 | -0.30 | -1.35% | 21.98 | 22.65 | 45004 | 10005 | 1.16% |
| 2025-12-08 | 22.28 | 22.28 | -0.02 | -0.09% | 22.16 | 22.66 | 61700 | 13808 | 1.58% |
| 2025-12-05 | 21.73 | 22.30 | 0.53 | 2.43% | 21.32 | 22.36 | 71020 | 15537 | 1.82% |
| 2025-12-04 | 21.29 | 21.77 | 0.52 | 2.45% | 20.89 | 21.96 | 65840 | 14043 | 1.69% |
| 2025-12-03 | 21.57 | 21.25 | -0.30 | -1.39% | 21.20 | 21.72 | 37678 | 8032 | 0.97% |
| 2025-12-02 | 21.85 | 21.55 | -0.30 | -1.37% | 21.53 | 21.94 | 36177 | 7825 | 0.93% |
| 2025-12-01 | 22.01 | 21.85 | -0.16 | -0.73% | 21.76 | 22.05 | 43112 | 9408 | 1.11% |
| 2025-11-28 | 21.88 | 22.01 | 0.11 | 0.50% | 21.82 | 22.06 | 28038 | 6145 | 0.72% |
| 2025-11-27 | 22.04 | 21.90 | -0.12 | -0.54% | 21.90 | 22.12 | 27365 | 6019 | 0.70% |
| 2025-11-26 | 22.14 | 22.02 | -0.11 | -0.50% | 22.02 | 22.42 | 31524 | 6991 | 0.81% |
| 2025-11-25 | 21.71 | 22.13 | 0.48 | 2.22% | 21.66 | 22.27 | 53023 | 11717 | 1.36% |
| 2025-11-24 | 21.45 | 21.65 | 0.25 | 1.17% | 21.40 | 21.77 | 31922 | 6902 | 0.82% |
| 2025-11-21 | 22.00 | 21.40 | -0.67 | -3.04% | 21.40 | 22.20 | 62326 | 13519 | 1.60% |
| 2025-11-20 | 22.50 | 22.07 | -0.33 | -1.47% | 22.05 | 22.58 | 42312 | 9408 | 1.09% |
| 2025-11-19 | 22.90 | 22.40 | -0.48 | -2.10% | 22.36 | 22.97 | 54955 | 12427 | 1.41% |
| 2025-11-18 | 23.28 | 22.88 | -0.42 | -1.80% | 22.81 | 23.30 | 64819 | 14902 | 1.66% |
| 2025-11-17 | 23.81 | 23.30 | -0.49 | -2.06% | 23.19 | 23.90 | 78130 | 18240 | 2.01% |
| 2025-11-14 | 23.61 | 23.79 | 0.04 | 0.17% | 23.60 | 24.13 | 81053 | 19399 | 2.08% |
| 2025-11-13 | 23.82 | 23.75 | -0.07 | -0.29% | 23.53 | 23.82 | 74340 | 17600 | 1.91% |
| 2025-11-12 | 23.69 | 23.82 | 0.41 | 1.75% | 23.41 | 23.99 | 114153 | 27049 | 2.93% |
| 2025-11-11 | 23.30 | 23.41 | 0.19 | 0.82% | 23.17 | 23.48 | 58562 | 13657 | 1.50% |
| 2025-11-10 | 23.14 | 23.22 | 0.04 | 0.17% | 22.97 | 23.32 | 52185 | 12075 | 1.34% |
| 2025-11-07 | 23.02 | 23.18 | 0.14 | 0.61% | 22.91 | 23.43 | 70682 | 16402 | 1.81% |
| 2025-11-06 | 23.23 | 23.04 | -0.10 | -0.43% | 22.96 | 23.24 | 42530 | 9791 | 1.09% |
| 2025-11-05 | 23.00 | 23.14 | 0.03 | 0.13% | 22.90 | 23.44 | 53870 | 12491 | 1.38% |
| 2025-11-04 | 23.53 | 23.11 | -0.18 | -0.77% | 22.95 | 23.53 | 59136 | 13677 | 1.52% |
| 2025-11-03 | 22.90 | 23.29 | 0.45 | 1.97% | 22.76 | 23.43 | 84023 | 19464 | 2.16% |
| 2025-10-31 | 22.56 | 22.84 | 0.34 | 1.51% | 22.49 | 22.95 | 54031 | 12318 | 1.39% |
| 2025-10-30 | 23.04 | 22.50 | -0.54 | -2.34% | 22.50 | 23.06 | 70985 | 16109 | 1.82% |
| 2025-10-29 | 23.08 | 23.04 | -0.05 | -0.22% | 22.80 | 23.13 | 51136 | 11719 | 1.31% |
| 2025-10-28 | 22.90 | 23.09 | 0.13 | 0.57% | 22.88 | 23.29 | 58235 | 13475 | 1.49% |
| 2025-10-27 | 23.00 | 22.96 | -0.21 | -0.91% | 22.70 | 23.15 | 80280 | 18393 | 2.06% |
| 2025-10-24 | 23.41 | 23.17 | -0.28 | -1.19% | 23.16 | 23.52 | 54747 | 12746 | 1.41% |
| 2025-10-23 | 22.68 | 23.45 | 0.69 | 3.03% | 22.61 | 23.45 | 116634 | 27095 | 2.99% |
| 2025-10-22 | 22.75 | 22.76 | -0.04 | -0.18% | 22.62 | 23.05 | 48585 | 11061 | 1.25% |
| 2025-10-21 | 22.57 | 22.80 | 0.18 | 0.80% | 22.55 | 22.98 | 43175 | 9822 | 1.11% |
| 2025-10-20 | 22.67 | 22.62 | -0.05 | -0.22% | 22.34 | 22.86 | 55309 | 12460 | 1.42% |
| 2025-10-17 | 22.59 | 22.67 | 0.07 | 0.31% | 22.35 | 22.92 | 74276 | 16816 | 1.91% |
| 2025-10-16 | 22.69 | 22.60 | -0.10 | -0.44% | 22.44 | 22.93 | 48508 | 11009 | 1.25% |
| 2025-10-15 | 22.40 | 22.70 | 0.39 | 1.75% | 22.18 | 22.70 | 48323 | 10907 | 1.24% |
| 2025-10-14 | 22.68 | 22.31 | -0.27 | -1.20% | 22.29 | 22.68 | 61055 | 13719 | 1.57% |
| 2025-10-13 | 22.56 | 22.58 | -0.62 | -2.67% | 22.51 | 22.79 | 70101 | 15867 | 1.80% |
| 2025-10-10 | 22.88 | 23.20 | 0.24 | 1.05% | 22.83 | 23.40 | 67352 | 15593 | 1.73% |
| 2025-10-09 | 23.20 | 22.96 | -0.04 | -0.17% | 22.50 | 23.23 | 93216 | 21309 | 2.39% |
| 2025-09-30 | 22.70 | 23.00 | 0.33 | 1.46% | 22.57 | 23.15 | 74988 | 17218 | 1.92% |
| 2025-09-29 | 22.55 | 22.67 | 0.21 | 0.93% | 22.22 | 22.68 | 54803 | 12319 | 1.41% |
| 2025-09-26 | 22.68 | 22.46 | -0.31 | -1.36% | 22.26 | 22.76 | 59639 | 13401 | 1.53% |
| 2025-09-25 | 22.76 | 22.77 | 0.00 | 0.00% | 22.65 | 22.97 | 62632 | 14304 | 1.61% |
| 2025-09-24 | 22.36 | 22.77 | 0.37 | 1.65% | 22.21 | 22.86 | 66309 | 15062 | 1.70% |
| 2025-09-23 | 22.57 | 22.40 | -0.17 | -0.75% | 22.03 | 22.65 | 74055 | 16496 | 1.90% |
| 2025-09-22 | 22.76 | 22.57 | -0.13 | -0.57% | 22.40 | 22.90 | 58191 | 13130 | 1.49% |
| 2025-09-19 | 22.92 | 22.70 | -0.22 | -0.96% | 22.60 | 23.10 | 74448 | 16943 | 1.91% |
| 2025-09-18 | 23.26 | 22.92 | -0.44 | -1.88% | 22.80 | 23.60 | 108216 | 25151 | 2.78% |
| 2025-09-17 | 23.51 | 23.36 | -0.18 | -0.76% | 23.26 | 23.64 | 72145 | 16884 | 1.85% |
| 2025-09-16 | 23.97 | 23.54 | -0.28 | -1.18% | 23.38 | 24.04 | 81375 | 19214 | 2.09% |
| 2025-09-15 | 24.05 | 23.82 | -0.32 | -1.33% | 23.80 | 24.09 | 78199 | 18706 | 2.01% |
| 2025-09-12 | 24.09 | 24.14 | -0.01 | -0.04% | 23.66 | 24.38 | 97605 | 23410 | 2.51% |
| 2025-09-11 | 24.18 | 24.15 | -0.19 | -0.78% | 23.37 | 24.18 | 124170 | 29566 | 3.19% |
| 2025-09-10 | 24.81 | 24.34 | -0.47 | -1.89% | 24.25 | 25.12 | 99442 | 24421 | 2.55% |
| 2025-09-09 | 25.25 | 24.81 | -0.49 | -1.94% | 24.72 | 26.06 | 140035 | 35431 | 3.59% |
| 2025-09-08 | 24.90 | 25.30 | 0.51 | 2.06% | 24.66 | 25.42 | 150166 | 37643 | 3.85% |