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 | 21.30 | 22.53 | 1.12 | 5.23% | 21.01 | 22.82 | 513187 | 113753 | 6.99% |
| 2025-12-15 | 21.56 | 21.41 | 0.03 | 0.14% | 21.33 | 21.95 | 126506 | 27339 | 1.72% |
| 2025-12-12 | 21.28 | 21.38 | 0.07 | 0.33% | 21.23 | 21.54 | 88670 | 18980 | 1.21% |
| 2025-12-11 | 21.92 | 21.31 | -0.57 | -2.61% | 21.31 | 21.95 | 115023 | 24784 | 1.57% |
| 2025-12-10 | 21.73 | 21.88 | 0.09 | 0.41% | 21.51 | 22.03 | 109835 | 23908 | 1.50% |
| 2025-12-09 | 22.06 | 21.79 | -0.45 | -2.02% | 21.70 | 22.19 | 132915 | 29137 | 1.81% |
| 2025-12-08 | 21.79 | 22.24 | 0.51 | 2.35% | 21.77 | 22.68 | 243866 | 54380 | 3.32% |
| 2025-12-05 | 21.05 | 21.73 | 0.73 | 3.48% | 20.81 | 21.92 | 227141 | 48914 | 3.09% |
| 2025-12-04 | 21.14 | 21.00 | -0.20 | -0.94% | 20.85 | 21.34 | 91078 | 19121 | 1.24% |
| 2025-12-03 | 21.67 | 21.20 | -0.47 | -2.17% | 21.12 | 21.81 | 118773 | 25367 | 1.62% |
| 2025-12-02 | 22.06 | 21.67 | -0.46 | -2.08% | 21.66 | 22.12 | 98043 | 21358 | 1.33% |
| 2025-12-01 | 22.00 | 22.13 | -0.02 | -0.09% | 21.88 | 22.20 | 95912 | 21160 | 1.31% |
| 2025-11-28 | 22.03 | 22.15 | 0.12 | 0.54% | 21.87 | 22.20 | 87012 | 19192 | 1.18% |
| 2025-11-27 | 22.16 | 22.03 | -0.14 | -0.63% | 22.02 | 22.36 | 89065 | 19768 | 1.21% |
| 2025-11-26 | 22.23 | 22.17 | -0.20 | -0.89% | 22.09 | 22.65 | 108664 | 24268 | 1.48% |
| 2025-11-25 | 21.99 | 22.37 | 0.42 | 1.91% | 21.98 | 22.72 | 166045 | 37325 | 2.26% |
| 2025-11-24 | 21.45 | 21.95 | 0.63 | 2.95% | 21.35 | 22.14 | 162176 | 35326 | 2.21% |
| 2025-11-21 | 21.98 | 21.32 | -0.83 | -3.75% | 21.24 | 22.26 | 192402 | 41578 | 2.62% |
| 2025-11-20 | 22.65 | 22.15 | -0.40 | -1.77% | 22.15 | 22.76 | 121426 | 27172 | 1.65% |
| 2025-11-19 | 22.99 | 22.55 | -0.44 | -1.91% | 22.40 | 23.07 | 146012 | 33052 | 1.99% |
| 2025-11-18 | 23.00 | 22.99 | -0.17 | -0.73% | 22.82 | 23.20 | 122927 | 28206 | 1.67% |
| 2025-11-17 | 22.96 | 23.16 | 0.25 | 1.09% | 22.65 | 23.18 | 147042 | 33778 | 2.00% |
| 2025-11-14 | 23.25 | 22.91 | -0.51 | -2.18% | 22.91 | 23.37 | 145180 | 33620 | 1.98% |
| 2025-11-13 | 22.98 | 23.42 | 0.34 | 1.47% | 22.87 | 23.44 | 212278 | 49390 | 2.89% |
| 2025-11-12 | 23.25 | 23.08 | -0.09 | -0.39% | 22.90 | 23.29 | 151745 | 35052 | 2.07% |
| 2025-11-11 | 23.23 | 23.17 | 0.01 | 0.04% | 23.01 | 23.38 | 147652 | 34231 | 2.01% |
| 2025-11-10 | 22.97 | 23.16 | 0.29 | 1.27% | 22.84 | 23.27 | 147352 | 33928 | 2.01% |
| 2025-11-07 | 23.16 | 22.87 | -0.31 | -1.34% | 22.78 | 23.18 | 139883 | 32068 | 1.90% |
| 2025-11-06 | 23.40 | 23.18 | -0.16 | -0.69% | 23.04 | 23.48 | 151689 | 35148 | 2.07% |
| 2025-11-05 | 23.38 | 23.34 | -0.33 | -1.39% | 23.11 | 23.65 | 141513 | 33099 | 1.93% |
| 2025-11-04 | 24.13 | 23.67 | -0.52 | -2.15% | 23.44 | 24.15 | 170323 | 40345 | 2.32% |
| 2025-11-03 | 24.08 | 24.19 | 0.10 | 0.42% | 23.69 | 24.22 | 168420 | 40355 | 2.29% |
| 2025-10-31 | 23.84 | 24.09 | 0.23 | 0.96% | 23.82 | 24.38 | 178587 | 43085 | 2.43% |
| 2025-10-30 | 24.57 | 23.86 | -0.79 | -3.20% | 23.84 | 24.57 | 269192 | 64795 | 3.67% |
| 2025-10-29 | 24.32 | 24.65 | 0.45 | 1.86% | 24.18 | 24.76 | 305395 | 74970 | 4.16% |
| 2025-10-28 | 24.18 | 24.20 | -0.09 | -0.37% | 23.92 | 24.50 | 215682 | 52357 | 2.94% |
| 2025-10-27 | 23.86 | 24.29 | 0.57 | 2.40% | 23.86 | 24.48 | 274015 | 66399 | 3.73% |
| 2025-10-24 | 23.61 | 23.72 | 0.19 | 0.81% | 23.45 | 23.83 | 154848 | 36575 | 2.11% |
| 2025-10-23 | 23.84 | 23.73 | -0.07 | -0.29% | 23.13 | 23.95 | 161432 | 37830 | 2.20% |
| 2025-10-22 | 23.87 | 23.80 | -0.15 | -0.63% | 23.73 | 24.06 | 121196 | 28973 | 1.65% |
| 2025-10-21 | 23.73 | 23.95 | 0.15 | 0.63% | 23.65 | 24.09 | 160679 | 38378 | 2.19% |
| 2025-10-20 | 23.49 | 23.80 | 0.72 | 3.12% | 23.49 | 24.26 | 252305 | 60405 | 3.44% |
| 2025-10-17 | 23.69 | 23.08 | -0.66 | -2.78% | 23.04 | 24.09 | 202922 | 47827 | 2.76% |
| 2025-10-16 | 24.26 | 23.74 | -0.61 | -2.51% | 23.62 | 24.26 | 209564 | 49992 | 2.85% |
| 2025-10-15 | 24.63 | 24.35 | -0.02 | -0.08% | 23.90 | 24.63 | 239204 | 57905 | 3.26% |
| 2025-10-14 | 24.02 | 24.37 | 0.35 | 1.46% | 24.02 | 25.14 | 427534 | 105398 | 5.82% |
| 2025-10-13 | 23.20 | 24.02 | -0.18 | -0.74% | 23.02 | 24.11 | 214106 | 50809 | 2.92% |
| 2025-10-10 | 24.70 | 24.20 | -0.76 | -3.04% | 24.15 | 24.77 | 220011 | 53770 | 3.00% |
| 2025-10-09 | 24.60 | 24.96 | 0.62 | 2.55% | 24.48 | 25.05 | 290970 | 72158 | 3.96% |
| 2025-09-30 | 24.30 | 24.34 | -0.16 | -0.65% | 24.21 | 24.54 | 222609 | 54238 | 3.03% |
| 2025-09-29 | 24.00 | 24.50 | 0.03 | 0.12% | 23.45 | 25.08 | 449938 | 108758 | 6.13% |
| 2025-09-26 | 24.65 | 24.47 | 0.36 | 1.49% | 24.36 | 25.35 | 472455 | 117529 | 6.43% |
| 2025-09-25 | 23.98 | 24.11 | 0.18 | 0.75% | 23.81 | 24.38 | 269371 | 65167 | 3.67% |
| 2025-09-24 | 24.10 | 23.93 | -0.50 | -2.05% | 23.66 | 24.34 | 483291 | 115648 | 6.58% |
| 2025-09-23 | 25.00 | 24.43 | -0.75 | -2.98% | 23.83 | 25.01 | 350676 | 85066 | 4.78% |
| 2025-09-22 | 25.31 | 25.18 | -0.02 | -0.08% | 24.86 | 25.40 | 207751 | 52064 | 2.83% |
| 2025-09-19 | 25.87 | 25.20 | -0.66 | -2.55% | 25.18 | 26.06 | 255123 | 65024 | 3.47% |
| 2025-09-18 | 26.70 | 25.86 | -1.00 | -3.72% | 25.68 | 26.72 | 432048 | 113167 | 5.88% |
| 2025-09-17 | 26.01 | 26.86 | 0.52 | 1.97% | 25.96 | 27.09 | 478422 | 127672 | 6.52% |
| 2025-09-16 | 26.00 | 26.34 | 0.56 | 2.17% | 25.46 | 26.48 | 350862 | 91847 | 4.78% |
| 2025-09-15 | 26.07 | 25.78 | 0.11 | 0.43% | 25.71 | 26.20 | 240876 | 62393 | 3.28% |
| 2025-09-12 | 26.50 | 25.67 | -0.50 | -1.91% | 25.63 | 26.50 | 340498 | 88605 | 4.64% |
| 2025-09-11 | 25.27 | 26.17 | 0.77 | 3.03% | 25.03 | 26.26 | 350886 | 90496 | 4.78% |
| 2025-09-10 | 25.60 | 25.40 | -0.09 | -0.35% | 25.37 | 25.92 | 194359 | 49765 | 2.65% |
| 2025-09-09 | 26.00 | 25.49 | -0.47 | -1.81% | 25.34 | 26.16 | 250025 | 64350 | 3.40% |
| 2025-09-08 | 26.08 | 25.96 | 0.03 | 0.12% | 25.63 | 26.09 | 248603 | 64352 | 3.39% |