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 | 19.75 | 19.34 | -0.52 | -2.62% | 19.25 | 19.90 | 21467 | 4177 | 1.95% |
| 2025-12-15 | 19.85 | 19.86 | -0.16 | -0.80% | 19.65 | 20.15 | 23943 | 4764 | 2.17% |
| 2025-12-12 | 20.31 | 20.02 | -0.20 | -0.99% | 19.96 | 20.47 | 24694 | 4986 | 2.24% |
| 2025-12-11 | 20.79 | 20.22 | -0.41 | -1.99% | 20.22 | 20.79 | 19035 | 3883 | 1.73% |
| 2025-12-10 | 20.81 | 20.63 | -0.18 | -0.86% | 20.48 | 20.83 | 18973 | 3917 | 1.72% |
| 2025-12-09 | 21.18 | 20.81 | -0.36 | -1.70% | 20.81 | 21.22 | 20208 | 4243 | 1.83% |
| 2025-12-08 | 21.24 | 21.17 | -0.07 | -0.33% | 20.96 | 21.32 | 22799 | 4816 | 2.07% |
| 2025-12-05 | 20.54 | 21.24 | 0.78 | 3.81% | 20.21 | 21.25 | 28045 | 5837 | 2.54% |
| 2025-12-04 | 20.60 | 20.46 | 0.10 | 0.49% | 20.16 | 20.90 | 24574 | 5054 | 2.23% |
| 2025-12-03 | 20.89 | 20.36 | -0.44 | -2.12% | 20.23 | 20.96 | 21392 | 4373 | 1.94% |
| 2025-12-02 | 21.18 | 20.80 | -0.41 | -1.93% | 20.74 | 21.36 | 17197 | 3592 | 1.56% |
| 2025-12-01 | 21.01 | 21.21 | 0.09 | 0.43% | 21.01 | 21.39 | 16489 | 3504 | 1.50% |
| 2025-11-28 | 20.76 | 21.12 | 0.28 | 1.34% | 20.62 | 21.15 | 17832 | 3730 | 1.62% |
| 2025-11-27 | 20.72 | 20.84 | 0.13 | 0.63% | 20.58 | 21.00 | 16419 | 3422 | 1.49% |
| 2025-11-26 | 20.88 | 20.71 | -0.21 | -1.00% | 20.69 | 21.33 | 17547 | 3680 | 1.59% |
| 2025-11-25 | 20.90 | 20.92 | 0.02 | 0.10% | 20.75 | 21.33 | 21958 | 4631 | 1.99% |
| 2025-11-24 | 20.47 | 20.90 | 0.76 | 3.77% | 20.10 | 20.93 | 30410 | 6244 | 2.76% |
| 2025-11-21 | 20.70 | 20.14 | -0.93 | -4.41% | 19.90 | 21.11 | 38242 | 7792 | 3.47% |
| 2025-11-20 | 21.40 | 21.07 | -0.36 | -1.68% | 21.01 | 21.66 | 21517 | 4561 | 1.95% |
| 2025-11-19 | 22.03 | 21.43 | -0.64 | -2.90% | 21.00 | 22.23 | 33690 | 7267 | 3.06% |
| 2025-11-18 | 22.38 | 22.07 | -0.45 | -2.00% | 22.00 | 22.52 | 29733 | 6583 | 2.70% |
| 2025-11-17 | 22.57 | 22.52 | -0.09 | -0.40% | 22.45 | 22.83 | 22095 | 4989 | 2.00% |
| 2025-11-14 | 22.68 | 22.61 | -0.17 | -0.75% | 22.46 | 22.94 | 20413 | 4629 | 1.85% |
| 2025-11-13 | 22.76 | 22.78 | 0.03 | 0.13% | 22.56 | 23.10 | 20011 | 4557 | 1.81% |
| 2025-11-12 | 23.14 | 22.75 | -0.48 | -2.07% | 22.59 | 23.20 | 23747 | 5423 | 2.15% |
| 2025-11-11 | 23.35 | 23.23 | -0.14 | -0.60% | 23.10 | 23.63 | 23592 | 5505 | 2.14% |
| 2025-11-10 | 23.68 | 23.37 | -0.25 | -1.06% | 23.25 | 23.69 | 23224 | 5426 | 2.11% |
| 2025-11-07 | 24.10 | 23.62 | -0.52 | -2.15% | 23.56 | 24.10 | 33840 | 8039 | 3.07% |
| 2025-11-06 | 24.00 | 24.14 | 0.26 | 1.09% | 23.56 | 24.45 | 48451 | 11628 | 4.39% |
| 2025-11-05 | 23.82 | 23.88 | -0.03 | -0.13% | 23.46 | 24.14 | 40726 | 9739 | 3.69% |
| 2025-11-04 | 23.98 | 23.91 | -0.20 | -0.83% | 23.67 | 24.60 | 87448 | 21038 | 7.93% |
| 2025-11-03 | 22.62 | 24.11 | 1.41 | 6.21% | 22.51 | 24.66 | 95925 | 22901 | 8.70% |
| 2025-10-31 | 22.15 | 22.70 | 0.59 | 2.67% | 22.15 | 22.79 | 27035 | 6114 | 2.45% |
| 2025-10-30 | 22.43 | 22.11 | -0.54 | -2.38% | 22.05 | 22.49 | 27582 | 6133 | 2.50% |
| 2025-10-29 | 22.85 | 22.65 | -0.20 | -0.88% | 22.55 | 22.94 | 21173 | 4793 | 1.92% |
| 2025-10-28 | 22.77 | 22.85 | 0.09 | 0.40% | 22.60 | 23.10 | 23279 | 5328 | 2.11% |
| 2025-10-27 | 23.00 | 22.76 | -0.14 | -0.61% | 22.62 | 23.15 | 20934 | 4775 | 1.90% |
| 2025-10-24 | 22.58 | 22.90 | 0.30 | 1.33% | 22.58 | 22.90 | 20784 | 4730 | 1.89% |
| 2025-10-23 | 22.40 | 22.60 | 0.15 | 0.67% | 22.24 | 22.65 | 18027 | 4041 | 1.64% |
| 2025-10-22 | 22.60 | 22.45 | -0.25 | -1.10% | 22.41 | 22.75 | 14250 | 3210 | 1.29% |
| 2025-10-21 | 22.51 | 22.70 | 0.23 | 1.02% | 22.23 | 22.70 | 18118 | 4088 | 1.64% |
| 2025-10-20 | 21.98 | 22.47 | 0.76 | 3.50% | 21.98 | 22.53 | 28050 | 6272 | 2.54% |
| 2025-10-17 | 22.30 | 21.71 | -0.69 | -3.08% | 21.70 | 22.52 | 27818 | 6126 | 2.52% |
| 2025-10-16 | 22.79 | 22.40 | -0.37 | -1.62% | 22.32 | 22.79 | 24323 | 5464 | 2.21% |
| 2025-10-15 | 22.34 | 22.77 | 0.43 | 1.92% | 22.20 | 22.77 | 27620 | 6241 | 2.51% |
| 2025-10-14 | 23.40 | 22.34 | -0.92 | -3.96% | 22.24 | 23.49 | 37837 | 8617 | 3.43% |
| 2025-10-13 | 22.01 | 23.26 | -0.11 | -0.47% | 21.00 | 23.33 | 39067 | 8856 | 3.54% |
| 2025-10-10 | 23.75 | 23.37 | -0.32 | -1.35% | 23.31 | 24.36 | 36511 | 8663 | 3.31% |
| 2025-10-09 | 23.60 | 23.69 | -0.11 | -0.46% | 23.45 | 24.15 | 27883 | 6619 | 2.53% |
| 2025-09-30 | 23.30 | 23.80 | 0.41 | 1.75% | 23.29 | 23.88 | 27661 | 6546 | 2.51% |
| 2025-09-29 | 23.10 | 23.39 | 0.30 | 1.30% | 22.78 | 23.52 | 30519 | 7102 | 2.77% |
| 2025-09-26 | 23.61 | 23.09 | -0.52 | -2.20% | 23.09 | 23.74 | 32040 | 7475 | 2.91% |
| 2025-09-25 | 23.97 | 23.61 | -0.46 | -1.91% | 23.60 | 24.28 | 29946 | 7158 | 2.72% |
| 2025-09-24 | 23.40 | 24.07 | 0.39 | 1.65% | 23.34 | 24.13 | 38941 | 9277 | 3.53% |
| 2025-09-23 | 24.24 | 23.68 | -0.57 | -2.35% | 23.08 | 24.24 | 43362 | 10194 | 3.93% |
| 2025-09-22 | 24.19 | 24.25 | 0.07 | 0.29% | 23.93 | 24.35 | 29666 | 7157 | 2.69% |
| 2025-09-19 | 24.56 | 24.18 | -0.52 | -2.11% | 23.90 | 24.88 | 48424 | 11756 | 4.39% |
| 2025-09-18 | 25.04 | 24.70 | -0.34 | -1.36% | 24.42 | 25.79 | 75776 | 19138 | 6.87% |
| 2025-09-17 | 25.10 | 25.04 | -0.08 | -0.32% | 24.86 | 25.48 | 46245 | 11624 | 4.19% |
| 2025-09-16 | 24.00 | 25.12 | 1.10 | 4.58% | 23.92 | 25.13 | 65078 | 16055 | 5.90% |
| 2025-09-15 | 24.38 | 24.02 | -0.34 | -1.40% | 24.00 | 24.47 | 28033 | 6776 | 2.54% |
| 2025-09-12 | 24.38 | 24.36 | -0.12 | -0.49% | 24.18 | 24.72 | 34295 | 8386 | 3.11% |
| 2025-09-11 | 23.84 | 24.48 | 0.65 | 2.73% | 23.58 | 24.52 | 43402 | 10457 | 3.94% |
| 2025-09-10 | 24.25 | 23.83 | -0.44 | -1.81% | 23.78 | 24.47 | 35401 | 8495 | 3.21% |
| 2025-09-09 | 24.67 | 24.27 | -0.59 | -2.37% | 24.18 | 24.91 | 29947 | 7306 | 2.72% |
| 2025-09-08 | 24.45 | 24.86 | 0.39 | 1.59% | 24.18 | 25.15 | 42998 | 10649 | 3.90% |