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 | 21.93 | 21.53 | -0.38 | -1.73% | 21.16 | 22.08 | 38619 | 8294 | 1.55% |
| 2025-12-15 | 21.82 | 21.91 | 0.01 | 0.05% | 21.44 | 22.22 | 39293 | 8598 | 1.58% |
| 2025-12-12 | 21.92 | 21.90 | -0.12 | -0.54% | 21.81 | 22.39 | 47380 | 10486 | 1.91% |
| 2025-12-11 | 22.28 | 22.02 | -0.21 | -0.94% | 22.00 | 22.49 | 41958 | 9307 | 1.69% |
| 2025-12-10 | 22.32 | 22.23 | -0.25 | -1.11% | 22.00 | 22.48 | 35483 | 7882 | 1.43% |
| 2025-12-09 | 22.44 | 22.48 | -0.12 | -0.53% | 22.35 | 22.69 | 38092 | 8562 | 1.53% |
| 2025-12-08 | 22.62 | 22.60 | 0.06 | 0.27% | 22.41 | 22.90 | 62032 | 14074 | 2.50% |
| 2025-12-05 | 22.08 | 22.54 | 0.44 | 1.99% | 21.90 | 22.55 | 49643 | 11103 | 2.00% |
| 2025-12-04 | 22.10 | 22.10 | -0.06 | -0.27% | 21.99 | 22.39 | 44567 | 9894 | 1.79% |
| 2025-12-03 | 22.47 | 22.16 | -0.34 | -1.51% | 21.85 | 22.50 | 48873 | 10801 | 1.97% |
| 2025-12-02 | 22.45 | 22.50 | 0.00 | 0.00% | 22.28 | 22.63 | 49002 | 11008 | 1.97% |
| 2025-12-01 | 22.20 | 22.50 | 0.35 | 1.58% | 22.10 | 22.59 | 71883 | 16135 | 2.89% |
| 2025-11-28 | 21.79 | 22.15 | 0.32 | 1.47% | 21.63 | 22.15 | 40114 | 8817 | 1.61% |
| 2025-11-27 | 21.55 | 21.83 | 0.21 | 0.97% | 21.46 | 22.14 | 39012 | 8508 | 1.57% |
| 2025-11-26 | 21.81 | 21.62 | -0.27 | -1.23% | 21.60 | 22.08 | 42090 | 9178 | 1.69% |
| 2025-11-25 | 21.65 | 21.89 | 0.27 | 1.25% | 21.53 | 22.19 | 62589 | 13755 | 2.52% |
| 2025-11-24 | 20.80 | 21.62 | 0.72 | 3.44% | 20.80 | 21.71 | 58862 | 12583 | 2.37% |
| 2025-11-21 | 21.12 | 20.90 | -0.41 | -1.92% | 20.43 | 21.61 | 56100 | 11702 | 2.26% |
| 2025-11-20 | 21.20 | 21.31 | 0.14 | 0.66% | 21.00 | 21.45 | 35504 | 7533 | 1.43% |
| 2025-11-19 | 21.67 | 21.17 | -0.38 | -1.76% | 21.03 | 21.67 | 49644 | 10554 | 2.00% |
| 2025-11-18 | 21.93 | 21.55 | -0.45 | -2.05% | 21.38 | 21.99 | 55242 | 11912 | 2.22% |
| 2025-11-17 | 21.65 | 22.00 | 0.06 | 0.27% | 21.65 | 22.04 | 52539 | 11502 | 2.11% |
| 2025-11-14 | 21.87 | 21.94 | 0.12 | 0.55% | 21.66 | 22.42 | 64302 | 14191 | 2.59% |
| 2025-11-13 | 21.80 | 21.82 | -0.28 | -1.27% | 21.69 | 22.14 | 55219 | 12092 | 2.22% |
| 2025-11-12 | 21.88 | 22.10 | 0.18 | 0.82% | 21.52 | 22.16 | 63083 | 13766 | 2.54% |
| 2025-11-11 | 22.20 | 21.92 | -0.26 | -1.17% | 21.80 | 22.61 | 65439 | 14488 | 2.63% |
| 2025-11-10 | 21.96 | 22.18 | 0.11 | 0.50% | 21.88 | 22.34 | 53326 | 11795 | 2.15% |
| 2025-11-07 | 21.93 | 22.07 | 0.03 | 0.14% | 21.61 | 22.19 | 61873 | 13582 | 2.49% |
| 2025-11-06 | 22.29 | 22.04 | -0.03 | -0.14% | 21.74 | 22.40 | 77081 | 17008 | 3.10% |
| 2025-11-05 | 21.82 | 22.07 | -0.16 | -0.72% | 21.80 | 22.31 | 58216 | 12861 | 2.34% |
| 2025-11-04 | 22.49 | 22.23 | -0.50 | -2.20% | 22.01 | 22.70 | 84866 | 18859 | 3.42% |
| 2025-11-03 | 22.60 | 22.73 | -0.02 | -0.09% | 22.32 | 22.88 | 115533 | 26123 | 4.65% |
| 2025-10-31 | 23.06 | 22.75 | -0.57 | -2.44% | 22.40 | 23.33 | 188991 | 42973 | 7.61% |
| 2025-10-30 | 21.27 | 23.32 | 1.74 | 8.06% | 21.16 | 25.00 | 252172 | 59010 | 10.15% |
| 2025-10-29 | 21.30 | 21.58 | 0.40 | 1.89% | 21.23 | 21.95 | 86843 | 18823 | 3.50% |
| 2025-10-28 | 21.05 | 21.18 | -0.08 | -0.38% | 20.91 | 21.35 | 38626 | 8186 | 1.55% |
| 2025-10-27 | 21.43 | 21.26 | -0.09 | -0.42% | 21.01 | 21.48 | 50544 | 10707 | 2.03% |
| 2025-10-24 | 21.48 | 21.35 | 0.11 | 0.52% | 21.16 | 21.60 | 81799 | 17510 | 3.29% |
| 2025-10-23 | 20.40 | 21.24 | 0.79 | 3.86% | 20.27 | 21.30 | 83605 | 17460 | 3.37% |
| 2025-10-22 | 20.44 | 20.45 | 0.07 | 0.34% | 20.17 | 20.58 | 21783 | 4454 | 0.88% |
| 2025-10-21 | 20.14 | 20.38 | 0.24 | 1.19% | 20.14 | 20.55 | 27686 | 5650 | 1.11% |
| 2025-10-20 | 20.19 | 20.14 | 0.14 | 0.70% | 19.90 | 20.50 | 28843 | 5832 | 1.16% |
| 2025-10-17 | 20.51 | 20.00 | -0.51 | -2.49% | 19.98 | 20.68 | 29984 | 6088 | 1.21% |
| 2025-10-16 | 20.75 | 20.51 | -0.30 | -1.44% | 20.49 | 20.83 | 30118 | 6205 | 1.21% |
| 2025-10-15 | 20.90 | 20.81 | -0.11 | -0.53% | 20.58 | 21.19 | 41090 | 8549 | 1.65% |
| 2025-10-14 | 21.11 | 20.92 | 0.02 | 0.10% | 20.79 | 21.58 | 53190 | 11247 | 2.14% |
| 2025-10-13 | 20.28 | 20.90 | 0.11 | 0.53% | 19.61 | 20.96 | 40918 | 8381 | 1.65% |
| 2025-10-10 | 20.71 | 20.79 | -0.04 | -0.19% | 20.55 | 20.97 | 35502 | 7377 | 1.43% |
| 2025-10-09 | 20.73 | 20.83 | 0.10 | 0.48% | 20.69 | 21.05 | 30379 | 6346 | 1.22% |
| 2025-09-30 | 21.00 | 20.73 | 0.07 | 0.34% | 20.71 | 21.17 | 32684 | 6840 | 1.32% |
| 2025-09-29 | 20.67 | 20.66 | -0.01 | -0.05% | 20.34 | 20.82 | 27508 | 5676 | 1.11% |
| 2025-09-26 | 21.15 | 20.67 | -0.48 | -2.27% | 20.67 | 21.19 | 30530 | 6375 | 1.23% |
| 2025-09-25 | 21.15 | 21.15 | 0.02 | 0.09% | 21.01 | 21.47 | 35409 | 7519 | 1.43% |
| 2025-09-24 | 20.90 | 21.13 | 0.11 | 0.52% | 20.66 | 21.25 | 32073 | 6753 | 1.29% |
| 2025-09-23 | 21.35 | 21.02 | -0.30 | -1.41% | 20.40 | 21.39 | 45065 | 9355 | 1.81% |
| 2025-09-22 | 21.20 | 21.32 | 0.07 | 0.33% | 21.13 | 21.41 | 25414 | 5405 | 1.02% |
| 2025-09-19 | 21.48 | 21.25 | -0.20 | -0.93% | 21.12 | 21.69 | 36252 | 7746 | 1.46% |
| 2025-09-18 | 22.15 | 21.45 | -0.51 | -2.32% | 21.20 | 22.15 | 54093 | 11752 | 2.18% |
| 2025-09-17 | 22.12 | 21.96 | -0.17 | -0.77% | 21.90 | 22.28 | 41650 | 9188 | 1.68% |
| 2025-09-16 | 21.97 | 22.13 | 0.16 | 0.73% | 21.83 | 22.20 | 32538 | 7171 | 1.31% |
| 2025-09-15 | 22.25 | 21.97 | -0.28 | -1.26% | 21.82 | 22.27 | 39326 | 8652 | 1.58% |
| 2025-09-12 | 22.42 | 22.25 | -0.33 | -1.46% | 22.22 | 22.72 | 57317 | 12866 | 2.31% |
| 2025-09-11 | 21.55 | 22.58 | 1.01 | 4.68% | 21.26 | 22.63 | 90789 | 20133 | 3.65% |
| 2025-09-10 | 21.39 | 21.57 | 0.32 | 1.51% | 21.22 | 22.15 | 54389 | 11785 | 2.19% |
| 2025-09-09 | 21.96 | 21.25 | -0.70 | -3.19% | 21.16 | 21.96 | 43619 | 9364 | 1.76% |
| 2025-09-08 | 21.84 | 21.95 | 0.16 | 0.73% | 21.46 | 22.03 | 43317 | 9427 | 1.74% |