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 | 21.20 | 21.04 | -0.16 | -0.75% | 20.81 | 21.40 | 13193 | 2771 | 1.33% |
| 2025-12-15 | 21.58 | 21.20 | -0.38 | -1.76% | 20.93 | 21.58 | 19244 | 4084 | 1.95% |
| 2025-12-12 | 21.69 | 21.58 | -0.02 | -0.09% | 21.31 | 21.94 | 22191 | 4795 | 2.24% |
| 2025-12-11 | 22.12 | 21.60 | -0.52 | -2.35% | 21.47 | 22.18 | 18436 | 4022 | 1.86% |
| 2025-12-10 | 22.44 | 22.12 | -0.38 | -1.69% | 21.80 | 22.58 | 19524 | 4340 | 1.97% |
| 2025-12-09 | 22.99 | 22.50 | -0.40 | -1.75% | 22.46 | 23.36 | 23666 | 5387 | 2.39% |
| 2025-12-08 | 23.25 | 22.90 | -0.23 | -0.99% | 22.81 | 23.26 | 24432 | 5630 | 2.47% |
| 2025-12-05 | 23.11 | 23.13 | 0.12 | 0.52% | 22.70 | 23.20 | 10633 | 2444 | 1.08% |
| 2025-12-04 | 23.29 | 23.01 | -0.22 | -0.95% | 22.82 | 23.36 | 8313 | 1916 | 0.84% |
| 2025-12-03 | 23.69 | 23.23 | -0.35 | -1.48% | 23.12 | 23.73 | 9969 | 2324 | 1.01% |
| 2025-12-02 | 24.12 | 23.58 | -0.62 | -2.56% | 23.56 | 24.16 | 13328 | 3162 | 1.35% |
| 2025-12-01 | 25.08 | 24.20 | -1.01 | -4.01% | 23.96 | 25.30 | 35282 | 8586 | 3.57% |
| 2025-11-28 | 23.84 | 25.21 | 1.37 | 5.75% | 23.64 | 25.22 | 21595 | 5303 | 2.18% |
| 2025-11-27 | 23.65 | 23.84 | 0.29 | 1.23% | 23.53 | 24.20 | 8556 | 2042 | 0.87% |
| 2025-11-26 | 24.18 | 23.55 | -0.53 | -2.20% | 23.50 | 24.35 | 10574 | 2519 | 1.07% |
| 2025-11-25 | 24.22 | 24.08 | 0.00 | 0.00% | 23.94 | 24.58 | 10949 | 2655 | 1.11% |
| 2025-11-24 | 23.21 | 24.08 | 1.04 | 4.51% | 23.16 | 24.24 | 19193 | 4548 | 1.94% |
| 2025-11-21 | 23.60 | 23.04 | -0.90 | -3.76% | 23.00 | 24.29 | 17277 | 4060 | 1.75% |
| 2025-11-20 | 24.12 | 23.94 | 0.06 | 0.25% | 23.72 | 24.29 | 8184 | 1963 | 0.83% |
| 2025-11-19 | 24.47 | 23.88 | -0.52 | -2.13% | 23.83 | 24.53 | 10567 | 2537 | 1.07% |
| 2025-11-18 | 24.58 | 24.40 | -0.17 | -0.69% | 24.34 | 24.70 | 10177 | 2492 | 1.03% |
| 2025-11-17 | 24.94 | 24.57 | -0.22 | -0.89% | 24.30 | 24.94 | 10367 | 2545 | 1.05% |
| 2025-11-14 | 24.68 | 24.79 | -0.12 | -0.48% | 24.55 | 24.95 | 12002 | 2965 | 1.21% |
| 2025-11-13 | 24.90 | 24.91 | 0.01 | 0.04% | 24.55 | 25.07 | 11501 | 2854 | 1.16% |
| 2025-11-12 | 24.83 | 24.90 | 0.01 | 0.04% | 24.37 | 24.91 | 13861 | 3411 | 1.40% |
| 2025-11-11 | 25.30 | 24.89 | -0.05 | -0.20% | 24.73 | 25.30 | 11686 | 2921 | 1.18% |
| 2025-11-10 | 25.12 | 24.94 | -0.23 | -0.91% | 24.89 | 25.42 | 13749 | 3439 | 1.39% |
| 2025-11-07 | 25.12 | 25.17 | -0.11 | -0.44% | 24.96 | 25.70 | 18481 | 4674 | 1.87% |
| 2025-11-06 | 26.00 | 25.28 | -0.73 | -2.81% | 25.02 | 26.16 | 22485 | 5684 | 2.27% |
| 2025-11-05 | 24.91 | 26.01 | 0.97 | 3.87% | 24.91 | 26.10 | 22197 | 5666 | 2.24% |
| 2025-11-04 | 26.05 | 25.04 | -0.80 | -3.10% | 24.81 | 26.05 | 18700 | 4700 | 1.89% |
| 2025-11-03 | 25.86 | 25.84 | 0.31 | 1.21% | 25.20 | 25.99 | 20152 | 5155 | 2.04% |
| 2025-10-31 | 25.40 | 25.53 | 0.13 | 0.51% | 25.28 | 25.86 | 18112 | 4635 | 1.83% |
| 2025-10-30 | 25.60 | 25.40 | -0.30 | -1.17% | 25.01 | 25.82 | 17149 | 4376 | 1.73% |
| 2025-10-29 | 26.84 | 25.70 | -1.12 | -4.18% | 25.30 | 27.03 | 38327 | 9970 | 3.88% |
| 2025-10-28 | 27.17 | 26.82 | -0.23 | -0.85% | 26.66 | 27.24 | 12120 | 3261 | 1.23% |
| 2025-10-27 | 26.73 | 27.05 | 0.35 | 1.31% | 26.71 | 27.20 | 14147 | 3815 | 1.43% |
| 2025-10-24 | 26.40 | 26.70 | 0.36 | 1.37% | 26.30 | 27.18 | 18569 | 4961 | 1.88% |
| 2025-10-23 | 26.61 | 26.34 | -0.27 | -1.01% | 25.65 | 26.75 | 22526 | 5894 | 2.28% |
| 2025-10-22 | 26.73 | 26.61 | -0.12 | -0.45% | 26.54 | 26.94 | 7599 | 2025 | 0.77% |
| 2025-10-21 | 26.39 | 26.73 | 0.33 | 1.25% | 26.23 | 26.84 | 9525 | 2537 | 0.96% |
| 2025-10-20 | 26.25 | 26.40 | 0.29 | 1.11% | 26.11 | 26.58 | 7318 | 1926 | 0.74% |
| 2025-10-17 | 26.77 | 26.11 | -0.66 | -2.47% | 26.00 | 26.87 | 13393 | 3535 | 1.35% |
| 2025-10-16 | 27.16 | 26.77 | -0.43 | -1.58% | 26.70 | 27.19 | 11130 | 2995 | 1.13% |
| 2025-10-15 | 26.60 | 27.20 | 0.62 | 2.33% | 26.31 | 27.29 | 11365 | 3063 | 1.15% |
| 2025-10-14 | 27.88 | 26.58 | -1.19 | -4.29% | 26.50 | 27.98 | 21039 | 5700 | 2.13% |
| 2025-10-13 | 27.20 | 27.77 | -0.23 | -0.82% | 26.03 | 27.83 | 19100 | 5210 | 1.93% |
| 2025-10-10 | 28.48 | 28.00 | -0.54 | -1.89% | 27.93 | 28.80 | 16603 | 4695 | 1.68% |
| 2025-10-09 | 28.79 | 28.54 | -0.11 | -0.38% | 28.53 | 29.27 | 16551 | 4771 | 1.67% |
| 2025-09-30 | 29.15 | 28.65 | -0.35 | -1.21% | 28.62 | 29.49 | 14026 | 4040 | 1.42% |
| 2025-09-29 | 29.05 | 29.00 | -0.05 | -0.17% | 28.43 | 29.24 | 15509 | 4475 | 1.57% |
| 2025-09-26 | 29.48 | 29.05 | -0.76 | -2.55% | 29.03 | 29.89 | 19567 | 5736 | 1.98% |
| 2025-09-25 | 30.30 | 29.81 | -0.69 | -2.26% | 29.77 | 30.88 | 22016 | 6652 | 2.23% |
| 2025-09-24 | 30.48 | 30.50 | -0.06 | -0.20% | 30.20 | 31.32 | 27193 | 8300 | 2.75% |
| 2025-09-23 | 32.06 | 30.56 | -1.67 | -5.18% | 30.11 | 32.10 | 38563 | 11922 | 3.90% |
| 2025-09-22 | 29.74 | 32.23 | 2.52 | 8.48% | 29.55 | 32.88 | 78842 | 25004 | 7.97% |
| 2025-09-19 | 30.30 | 29.71 | -0.46 | -1.52% | 29.66 | 31.89 | 42884 | 13213 | 4.34% |
| 2025-09-18 | 31.49 | 30.17 | -1.44 | -4.56% | 29.90 | 31.76 | 61558 | 19025 | 6.22% |
| 2025-09-17 | 27.55 | 31.61 | 4.03 | 14.61% | 27.43 | 32.77 | 95406 | 29107 | 9.65% |
| 2025-09-16 | 27.01 | 27.58 | 0.59 | 2.19% | 27.01 | 27.65 | 16567 | 4539 | 1.68% |
| 2025-09-15 | 27.20 | 26.99 | -0.32 | -1.17% | 26.92 | 27.35 | 15683 | 4248 | 1.59% |
| 2025-09-12 | 28.03 | 27.31 | -0.59 | -2.11% | 27.04 | 28.46 | 27034 | 7435 | 2.73% |
| 2025-09-11 | 27.33 | 27.90 | 0.66 | 2.42% | 26.90 | 28.25 | 18637 | 5176 | 1.88% |
| 2025-09-10 | 27.25 | 27.24 | 0.12 | 0.44% | 27.06 | 27.66 | 12868 | 3516 | 1.30% |
| 2025-09-09 | 27.95 | 27.12 | -0.69 | -2.48% | 26.81 | 27.99 | 17529 | 4796 | 1.77% |
| 2025-09-08 | 27.55 | 27.81 | 0.26 | 0.94% | 27.51 | 28.00 | 16595 | 4599 | 1.68% |