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 | 21.48 | 21.09 | -0.36 | -1.68% | 21.07 | 21.60 | 16388 | 3475 | 0.98% |
| 2025-12-15 | 21.35 | 21.45 | -0.05 | -0.23% | 21.31 | 21.64 | 13234 | 2840 | 0.79% |
| 2025-12-12 | 21.38 | 21.50 | 0.15 | 0.70% | 21.32 | 21.98 | 20450 | 4431 | 1.23% |
| 2025-12-11 | 21.79 | 21.35 | -0.44 | -2.02% | 21.20 | 21.79 | 23338 | 5019 | 1.40% |
| 2025-12-10 | 22.03 | 21.79 | -0.15 | -0.68% | 21.70 | 22.04 | 12489 | 2724 | 0.75% |
| 2025-12-09 | 22.38 | 21.94 | -0.44 | -1.97% | 21.93 | 22.49 | 17453 | 3864 | 1.05% |
| 2025-12-08 | 22.12 | 22.38 | 0.27 | 1.22% | 22.10 | 22.52 | 19061 | 4253 | 1.14% |
| 2025-12-05 | 22.06 | 22.11 | 0.11 | 0.50% | 21.77 | 22.15 | 14035 | 3084 | 0.84% |
| 2025-12-04 | 22.19 | 22.00 | -0.13 | -0.59% | 21.93 | 22.28 | 14888 | 3287 | 0.89% |
| 2025-12-03 | 22.23 | 22.13 | -0.09 | -0.41% | 22.07 | 22.35 | 12410 | 2751 | 0.74% |
| 2025-12-02 | 22.50 | 22.22 | -0.28 | -1.24% | 22.19 | 22.55 | 14965 | 3337 | 0.90% |
| 2025-12-01 | 22.03 | 22.50 | 0.40 | 1.81% | 22.03 | 22.54 | 23615 | 5279 | 1.42% |
| 2025-11-28 | 22.06 | 22.10 | 0.03 | 0.14% | 21.95 | 22.14 | 11344 | 2502 | 0.68% |
| 2025-11-27 | 21.98 | 22.07 | 0.16 | 0.73% | 21.65 | 22.38 | 16481 | 3643 | 0.99% |
| 2025-11-26 | 21.73 | 21.91 | 0.18 | 0.83% | 21.73 | 22.14 | 19017 | 4182 | 1.14% |
| 2025-11-25 | 21.85 | 21.73 | -0.11 | -0.50% | 21.72 | 22.18 | 19707 | 4320 | 1.18% |
| 2025-11-24 | 21.54 | 21.84 | 0.27 | 1.25% | 21.40 | 21.95 | 18207 | 3951 | 1.09% |
| 2025-11-21 | 21.98 | 21.57 | -0.51 | -2.31% | 21.14 | 22.13 | 30876 | 6657 | 1.85% |
| 2025-11-20 | 22.55 | 22.08 | -0.34 | -1.52% | 22.01 | 22.59 | 27607 | 6138 | 1.65% |
| 2025-11-19 | 22.63 | 22.42 | -0.21 | -0.93% | 22.26 | 22.72 | 23925 | 5368 | 1.43% |
| 2025-11-18 | 23.05 | 22.63 | -0.54 | -2.33% | 22.52 | 23.19 | 25081 | 5711 | 1.50% |
| 2025-11-17 | 22.83 | 23.17 | 0.34 | 1.49% | 22.83 | 23.66 | 38380 | 8957 | 2.30% |
| 2025-11-14 | 23.02 | 22.83 | -0.32 | -1.38% | 22.80 | 23.24 | 29824 | 6873 | 1.79% |
| 2025-11-13 | 23.09 | 23.15 | 0.06 | 0.26% | 22.97 | 23.43 | 47393 | 10979 | 2.84% |
| 2025-11-12 | 22.58 | 23.09 | 0.51 | 2.26% | 22.38 | 23.26 | 55684 | 12701 | 3.34% |
| 2025-11-11 | 22.45 | 22.58 | 0.13 | 0.58% | 22.35 | 22.60 | 25320 | 5693 | 1.52% |
| 2025-11-10 | 22.49 | 22.45 | -0.01 | -0.04% | 22.26 | 22.60 | 29206 | 6550 | 1.75% |
| 2025-11-07 | 22.80 | 22.46 | -0.39 | -1.71% | 22.46 | 22.81 | 30632 | 6920 | 1.84% |
| 2025-11-06 | 22.73 | 22.85 | 0.12 | 0.53% | 22.62 | 22.95 | 27313 | 6235 | 1.64% |
| 2025-11-05 | 22.81 | 22.73 | -0.29 | -1.26% | 22.57 | 22.97 | 31436 | 7164 | 1.88% |
| 2025-11-04 | 23.68 | 23.02 | -0.74 | -3.11% | 22.83 | 23.88 | 46973 | 10865 | 2.82% |
| 2025-11-03 | 23.99 | 23.76 | 0.21 | 0.89% | 23.54 | 24.10 | 50528 | 12034 | 3.03% |
| 2025-10-31 | 23.02 | 23.55 | 0.63 | 2.75% | 22.88 | 23.99 | 42900 | 10072 | 2.57% |
| 2025-10-30 | 23.59 | 22.92 | -0.45 | -1.93% | 22.86 | 23.59 | 44641 | 10323 | 2.68% |
| 2025-10-29 | 23.62 | 23.37 | -0.25 | -1.06% | 23.10 | 23.75 | 44364 | 10404 | 2.66% |
| 2025-10-28 | 23.94 | 23.62 | -0.47 | -1.95% | 23.48 | 24.34 | 52804 | 12561 | 3.16% |
| 2025-10-27 | 24.25 | 24.09 | 0.08 | 0.33% | 23.95 | 24.37 | 43529 | 10511 | 2.61% |
| 2025-10-24 | 24.01 | 24.01 | 0.00 | 0.00% | 23.87 | 24.48 | 34418 | 8282 | 2.06% |
| 2025-10-23 | 24.26 | 24.01 | -0.25 | -1.03% | 23.61 | 24.26 | 26087 | 6220 | 1.56% |
| 2025-10-22 | 23.90 | 24.26 | 0.16 | 0.66% | 23.76 | 24.85 | 34377 | 8352 | 2.06% |
| 2025-10-21 | 23.29 | 24.10 | 0.81 | 3.48% | 23.20 | 24.12 | 37724 | 8943 | 2.26% |
| 2025-10-20 | 23.33 | 23.29 | 0.21 | 0.91% | 23.09 | 23.75 | 38237 | 8943 | 2.29% |
| 2025-10-17 | 23.99 | 23.08 | -0.91 | -3.79% | 23.08 | 24.07 | 38712 | 9094 | 2.32% |
| 2025-10-16 | 24.72 | 23.99 | -0.80 | -3.23% | 23.81 | 24.82 | 41434 | 10029 | 2.48% |
| 2025-10-15 | 24.18 | 24.79 | 0.61 | 2.52% | 24.03 | 24.85 | 39835 | 9770 | 2.39% |
| 2025-10-14 | 25.35 | 24.18 | -1.13 | -4.46% | 24.12 | 25.49 | 60616 | 14932 | 3.63% |
| 2025-10-13 | 24.40 | 25.31 | -0.25 | -0.98% | 23.92 | 25.54 | 60117 | 15011 | 3.60% |
| 2025-10-10 | 25.45 | 25.56 | 0.14 | 0.55% | 25.22 | 25.99 | 56650 | 14509 | 3.40% |
| 2025-10-09 | 25.00 | 25.42 | 0.47 | 1.88% | 24.96 | 25.99 | 68034 | 17393 | 4.08% |
| 2025-09-30 | 25.26 | 24.95 | -0.31 | -1.23% | 24.91 | 25.37 | 43534 | 10919 | 2.61% |
| 2025-09-29 | 25.10 | 25.26 | 0.28 | 1.12% | 24.64 | 25.55 | 50856 | 12787 | 3.05% |
| 2025-09-26 | 25.25 | 24.98 | -0.44 | -1.73% | 24.80 | 25.36 | 55983 | 14043 | 3.36% |
| 2025-09-25 | 25.93 | 25.42 | -0.86 | -3.27% | 25.40 | 26.44 | 79915 | 20694 | 4.79% |
| 2025-09-24 | 25.80 | 26.28 | 0.32 | 1.23% | 25.50 | 26.61 | 100455 | 26275 | 6.02% |
| 2025-09-23 | 26.24 | 25.96 | 0.78 | 3.10% | 25.50 | 27.60 | 150230 | 39716 | 9.00% |
| 2025-09-22 | 25.13 | 25.18 | -0.03 | -0.12% | 24.81 | 25.55 | 62113 | 15635 | 3.72% |
| 2025-09-19 | 25.00 | 25.21 | 0.24 | 0.96% | 25.00 | 25.70 | 62632 | 15887 | 3.75% |
| 2025-09-18 | 25.80 | 24.97 | -0.66 | -2.58% | 24.72 | 25.98 | 112024 | 28507 | 6.71% |
| 2025-09-17 | 25.37 | 25.63 | 0.08 | 0.31% | 25.33 | 25.88 | 89400 | 22875 | 5.36% |
| 2025-09-16 | 24.36 | 25.55 | 1.25 | 5.14% | 24.36 | 25.88 | 137783 | 34986 | 8.26% |
| 2025-09-15 | 24.39 | 24.30 | -0.08 | -0.33% | 23.89 | 24.69 | 59556 | 14458 | 3.57% |
| 2025-09-12 | 25.17 | 24.38 | -0.82 | -3.25% | 24.38 | 25.22 | 92110 | 22717 | 5.52% |
| 2025-09-11 | 24.08 | 25.20 | 0.95 | 3.92% | 24.00 | 25.37 | 125404 | 31451 | 7.52% |
| 2025-09-10 | 24.13 | 24.25 | 0.11 | 0.46% | 23.80 | 24.39 | 56327 | 13579 | 3.38% |
| 2025-09-09 | 24.45 | 24.14 | -0.43 | -1.75% | 24.00 | 24.68 | 71426 | 17369 | 4.28% |
| 2025-09-08 | 24.03 | 24.57 | 0.48 | 1.99% | 23.73 | 24.90 | 97765 | 23866 | 5.86% |