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 | 21.56 | 21.22 | -0.34 | -1.58% | 20.98 | 22.09 | 49926 | 10689 | 3.41% |
| 2025-12-15 | 21.61 | 21.56 | -0.26 | -1.19% | 21.25 | 21.80 | 45513 | 9809 | 3.11% |
| 2025-12-12 | 22.28 | 21.82 | -0.45 | -2.02% | 21.50 | 22.51 | 83549 | 18350 | 5.71% |
| 2025-12-11 | 23.35 | 22.27 | -1.18 | -5.03% | 22.19 | 23.45 | 87935 | 19954 | 6.01% |
| 2025-12-10 | 23.12 | 23.45 | 0.26 | 1.12% | 23.11 | 24.19 | 89214 | 21191 | 6.10% |
| 2025-12-09 | 23.38 | 23.19 | -0.34 | -1.44% | 23.00 | 24.08 | 96695 | 22619 | 6.61% |
| 2025-12-08 | 24.58 | 23.53 | -1.05 | -4.27% | 23.22 | 24.58 | 131452 | 31144 | 8.98% |
| 2025-12-05 | 24.52 | 24.58 | -0.53 | -2.11% | 23.80 | 24.99 | 115096 | 28083 | 7.86% |
| 2025-12-04 | 26.02 | 25.11 | -2.73 | -9.81% | 24.82 | 26.60 | 215390 | 54940 | 14.72% |
| 2025-12-03 | 30.96 | 27.84 | 2.04 | 7.91% | 27.00 | 30.96 | 317361 | 94187 | 21.68% |
| 2025-11-18 | 24.87 | 25.80 | 0.68 | 2.71% | 24.51 | 25.87 | 96136 | 24375 | 6.57% |
| 2025-11-17 | 22.60 | 25.12 | 2.52 | 11.15% | 22.50 | 25.36 | 139464 | 34336 | 9.53% |
| 2025-11-14 | 22.87 | 22.60 | -0.19 | -0.83% | 22.46 | 23.22 | 36567 | 8358 | 2.50% |
| 2025-11-13 | 21.87 | 22.79 | 0.86 | 3.92% | 21.87 | 22.86 | 44528 | 10020 | 3.04% |
| 2025-11-12 | 22.39 | 21.93 | -0.33 | -1.48% | 21.91 | 22.39 | 28106 | 6200 | 1.92% |
| 2025-11-11 | 22.28 | 22.26 | -0.20 | -0.89% | 22.20 | 22.78 | 24685 | 5514 | 1.69% |
| 2025-11-10 | 22.35 | 22.46 | 0.07 | 0.31% | 22.19 | 22.89 | 32372 | 7284 | 2.21% |
| 2025-11-07 | 23.00 | 22.39 | -0.74 | -3.20% | 22.12 | 23.10 | 45766 | 10286 | 3.13% |
| 2025-11-06 | 23.61 | 23.13 | -0.48 | -2.03% | 22.94 | 23.61 | 47945 | 11120 | 3.28% |
| 2025-11-05 | 23.12 | 23.61 | 0.49 | 2.12% | 22.90 | 24.16 | 62073 | 14602 | 4.24% |
| 2025-11-04 | 23.39 | 23.12 | -0.03 | -0.13% | 22.75 | 23.39 | 45414 | 10454 | 3.10% |
| 2025-11-03 | 22.58 | 23.15 | 0.57 | 2.52% | 22.31 | 23.48 | 62624 | 14326 | 4.28% |
| 2025-10-31 | 22.29 | 22.58 | 0.32 | 1.44% | 22.05 | 22.93 | 44923 | 10106 | 3.07% |
| 2025-10-30 | 22.40 | 22.26 | -0.13 | -0.58% | 21.97 | 22.64 | 50446 | 11241 | 3.45% |
| 2025-10-29 | 23.55 | 22.39 | -1.00 | -4.28% | 22.20 | 23.55 | 100052 | 22791 | 6.84% |
| 2025-10-28 | 22.64 | 23.39 | 0.64 | 2.81% | 22.31 | 23.59 | 87884 | 20372 | 6.00% |
| 2025-10-27 | 22.22 | 22.75 | 0.35 | 1.56% | 21.80 | 23.14 | 101370 | 22754 | 6.93% |
| 2025-10-24 | 22.01 | 22.40 | 0.08 | 0.36% | 21.96 | 22.93 | 101947 | 22889 | 6.97% |
| 2025-10-23 | 20.61 | 22.32 | 1.58 | 7.62% | 20.52 | 22.36 | 123665 | 26773 | 8.45% |
| 2025-10-22 | 20.84 | 20.74 | -0.31 | -1.47% | 20.59 | 21.29 | 55390 | 11584 | 3.78% |
| 2025-10-21 | 20.55 | 21.05 | 0.51 | 2.48% | 20.20 | 21.09 | 63670 | 13197 | 4.35% |
| 2025-10-20 | 20.10 | 20.54 | 0.76 | 3.84% | 19.87 | 21.10 | 89967 | 18464 | 6.15% |
| 2025-10-17 | 19.88 | 19.78 | 0.08 | 0.41% | 19.48 | 20.25 | 50477 | 10002 | 3.45% |
| 2025-10-16 | 20.02 | 19.70 | -0.32 | -1.60% | 19.61 | 20.16 | 37375 | 7413 | 2.55% |
| 2025-10-15 | 19.56 | 20.02 | 0.47 | 2.40% | 19.27 | 20.31 | 60240 | 11925 | 4.12% |
| 2025-10-14 | 20.20 | 19.55 | -0.25 | -1.26% | 19.44 | 20.27 | 63428 | 12539 | 4.33% |
| 2025-10-13 | 18.77 | 19.80 | 0.37 | 1.90% | 18.31 | 20.13 | 69973 | 13569 | 4.78% |
| 2025-10-10 | 18.71 | 19.43 | 0.65 | 3.46% | 18.61 | 19.87 | 67085 | 12990 | 4.58% |
| 2025-10-09 | 19.13 | 18.78 | -0.39 | -2.03% | 18.75 | 19.22 | 47134 | 8910 | 3.22% |
| 2025-09-30 | 19.31 | 19.17 | -0.16 | -0.83% | 19.01 | 19.38 | 39930 | 7648 | 2.73% |
| 2025-09-29 | 19.09 | 19.33 | 0.25 | 1.31% | 18.80 | 19.61 | 50704 | 9771 | 3.46% |
| 2025-09-26 | 19.87 | 19.08 | -0.79 | -3.98% | 19.08 | 20.00 | 58433 | 11385 | 3.99% |
| 2025-09-25 | 19.09 | 19.87 | 0.69 | 3.60% | 19.03 | 20.14 | 84338 | 16649 | 5.76% |
| 2025-09-24 | 18.43 | 19.18 | 0.76 | 4.13% | 18.23 | 19.49 | 87106 | 16650 | 5.95% |
| 2025-09-23 | 18.10 | 18.42 | 0.40 | 2.22% | 17.44 | 19.51 | 122979 | 22486 | 8.40% |
| 2025-09-22 | 18.18 | 18.02 | -0.12 | -0.66% | 17.70 | 18.36 | 62711 | 11271 | 4.28% |
| 2025-09-19 | 18.64 | 18.14 | -0.53 | -2.84% | 18.06 | 18.78 | 57654 | 10559 | 3.92% |
| 2025-09-18 | 18.96 | 18.67 | -0.19 | -1.01% | 18.42 | 19.17 | 58658 | 11023 | 3.98% |
| 2025-09-17 | 18.92 | 18.86 | -0.02 | -0.11% | 18.70 | 19.20 | 41217 | 7790 | 2.80% |
| 2025-09-16 | 18.99 | 18.88 | -0.10 | -0.53% | 18.52 | 19.07 | 67203 | 12608 | 4.57% |
| 2025-09-15 | 19.49 | 18.98 | -0.38 | -1.96% | 18.72 | 19.68 | 67213 | 12854 | 4.57% |
| 2025-09-12 | 19.44 | 19.36 | 0.04 | 0.21% | 19.18 | 19.72 | 52374 | 10167 | 3.56% |
| 2025-09-11 | 19.60 | 19.32 | -0.34 | -1.73% | 19.01 | 19.72 | 57826 | 11157 | 3.93% |
| 2025-09-10 | 19.80 | 19.66 | -0.23 | -1.16% | 19.57 | 20.10 | 46690 | 9233 | 3.17% |
| 2025-09-09 | 20.12 | 19.89 | -0.31 | -1.53% | 19.57 | 20.28 | 56668 | 11293 | 3.85% |
| 2025-09-08 | 20.68 | 20.20 | -0.35 | -1.70% | 20.10 | 20.96 | 80747 | 16458 | 5.49% |