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 | 21.74 | 20.72 | -0.95 | -4.38% | 20.69 | 21.82 | 21290 | 4472 | 1.98% |
| 2025-12-15 | 22.00 | 21.67 | -0.30 | -1.37% | 21.43 | 22.25 | 14838 | 3235 | 1.38% |
| 2025-12-12 | 21.88 | 21.97 | -0.07 | -0.32% | 21.80 | 22.28 | 20557 | 4520 | 1.91% |
| 2025-12-11 | 22.57 | 22.04 | -0.52 | -2.30% | 22.00 | 22.62 | 16450 | 3670 | 1.53% |
| 2025-12-10 | 22.83 | 22.56 | -0.19 | -0.84% | 22.48 | 22.97 | 12682 | 2868 | 1.18% |
| 2025-12-09 | 22.86 | 22.75 | 0.22 | 0.98% | 22.43 | 23.00 | 19232 | 4396 | 1.79% |
| 2025-12-08 | 22.61 | 22.53 | 0.04 | 0.18% | 22.05 | 22.75 | 17802 | 4007 | 1.65% |
| 2025-12-05 | 22.51 | 22.49 | 0.04 | 0.18% | 22.22 | 22.69 | 9335 | 2094 | 0.87% |
| 2025-12-04 | 22.35 | 22.45 | 0.16 | 0.72% | 22.10 | 22.74 | 13856 | 3107 | 1.29% |
| 2025-12-03 | 22.43 | 22.29 | -0.03 | -0.13% | 22.02 | 22.60 | 13872 | 3094 | 1.29% |
| 2025-12-02 | 22.33 | 22.32 | -0.03 | -0.13% | 22.08 | 22.63 | 13163 | 2949 | 1.22% |
| 2025-12-01 | 22.72 | 22.35 | -0.18 | -0.80% | 22.17 | 22.84 | 13438 | 3007 | 1.25% |
| 2025-11-28 | 22.34 | 22.53 | 0.32 | 1.44% | 21.85 | 22.62 | 15646 | 3478 | 1.45% |
| 2025-11-27 | 21.91 | 22.21 | 0.26 | 1.18% | 21.81 | 22.49 | 18429 | 4110 | 1.71% |
| 2025-11-26 | 21.68 | 21.95 | 0.20 | 0.92% | 21.52 | 22.05 | 22744 | 4934 | 2.11% |
| 2025-11-25 | 22.15 | 21.75 | -0.20 | -0.91% | 21.67 | 22.15 | 21718 | 4752 | 2.02% |
| 2025-11-24 | 21.93 | 21.95 | 0.02 | 0.09% | 21.67 | 22.13 | 17629 | 3858 | 1.64% |
| 2025-11-21 | 22.28 | 21.93 | -0.50 | -2.23% | 21.68 | 22.59 | 15926 | 3496 | 1.48% |
| 2025-11-20 | 23.13 | 22.43 | -0.82 | -3.53% | 22.30 | 23.24 | 29539 | 6734 | 2.74% |
| 2025-11-19 | 23.58 | 23.25 | 0.58 | 2.56% | 22.81 | 24.14 | 42274 | 9904 | 3.93% |
| 2025-11-18 | 23.00 | 22.67 | -0.33 | -1.43% | 22.47 | 23.00 | 15646 | 3554 | 1.45% |
| 2025-11-17 | 23.28 | 23.00 | -0.50 | -2.13% | 22.69 | 23.47 | 22359 | 5139 | 2.08% |
| 2025-11-14 | 21.93 | 23.50 | 1.43 | 6.48% | 21.71 | 23.90 | 50560 | 11732 | 4.70% |
| 2025-11-13 | 22.04 | 22.07 | -0.03 | -0.14% | 21.66 | 22.20 | 24228 | 5320 | 2.25% |
| 2025-11-12 | 21.86 | 22.10 | 0.00 | 0.00% | 21.61 | 22.30 | 20534 | 4493 | 1.91% |
| 2025-11-11 | 22.50 | 22.10 | -0.40 | -1.78% | 21.85 | 22.66 | 18538 | 4107 | 1.72% |
| 2025-11-10 | 22.98 | 22.50 | -0.30 | -1.32% | 22.31 | 22.98 | 15538 | 3494 | 1.44% |
| 2025-11-07 | 22.89 | 22.80 | -0.08 | -0.35% | 22.68 | 23.10 | 13758 | 3143 | 1.28% |
| 2025-11-06 | 22.84 | 22.88 | 0.02 | 0.09% | 22.70 | 22.95 | 10926 | 2496 | 1.01% |
| 2025-11-05 | 22.81 | 22.86 | -0.08 | -0.35% | 22.55 | 23.19 | 18660 | 4255 | 1.73% |
| 2025-11-04 | 23.55 | 22.94 | -0.60 | -2.55% | 22.86 | 23.63 | 22325 | 5167 | 2.07% |
| 2025-11-03 | 23.49 | 23.54 | 0.01 | 0.04% | 23.21 | 23.80 | 18323 | 4291 | 1.70% |
| 2025-10-31 | 23.39 | 23.53 | 0.07 | 0.30% | 23.36 | 23.74 | 17217 | 4055 | 1.60% |
| 2025-10-30 | 23.57 | 23.46 | 0.01 | 0.04% | 23.23 | 23.73 | 18626 | 4377 | 1.73% |
| 2025-10-29 | 23.66 | 23.45 | -0.34 | -1.43% | 23.23 | 23.69 | 20759 | 4865 | 1.93% |
| 2025-10-28 | 24.15 | 23.79 | -0.41 | -1.69% | 23.75 | 24.15 | 25717 | 6142 | 2.39% |
| 2025-10-27 | 25.48 | 24.20 | -0.55 | -2.22% | 24.11 | 25.57 | 62626 | 15379 | 5.82% |
| 2025-10-24 | 24.19 | 24.75 | 0.66 | 2.74% | 24.19 | 25.49 | 73309 | 18184 | 6.81% |
| 2025-10-23 | 23.20 | 24.09 | 1.07 | 4.65% | 22.50 | 24.10 | 34574 | 8088 | 3.21% |
| 2025-10-22 | 22.99 | 23.02 | 0.03 | 0.13% | 22.80 | 23.48 | 19073 | 4408 | 1.77% |
| 2025-10-21 | 22.75 | 22.99 | 0.28 | 1.23% | 22.58 | 23.05 | 16309 | 3733 | 1.51% |
| 2025-10-20 | 23.08 | 22.71 | -0.09 | -0.39% | 22.45 | 23.30 | 24692 | 5631 | 2.29% |
| 2025-10-17 | 23.26 | 22.80 | -0.46 | -1.98% | 22.61 | 23.41 | 16510 | 3776 | 1.53% |
| 2025-10-16 | 23.06 | 23.26 | 0.20 | 0.87% | 22.94 | 23.68 | 17420 | 4059 | 1.62% |
| 2025-10-15 | 22.91 | 23.06 | 0.01 | 0.04% | 22.70 | 23.25 | 14285 | 3280 | 1.33% |
| 2025-10-14 | 23.57 | 23.05 | -0.51 | -2.16% | 22.87 | 23.93 | 19205 | 4478 | 1.78% |
| 2025-10-13 | 23.05 | 23.56 | -0.73 | -3.01% | 22.81 | 23.86 | 22126 | 5175 | 2.05% |
| 2025-10-10 | 23.99 | 24.29 | 0.17 | 0.70% | 23.87 | 24.50 | 18255 | 4403 | 1.70% |
| 2025-10-09 | 24.50 | 24.12 | -0.18 | -0.74% | 23.78 | 24.75 | 35239 | 8538 | 3.27% |
| 2025-09-30 | 24.52 | 24.30 | -0.24 | -0.98% | 23.95 | 24.92 | 41599 | 10057 | 3.86% |
| 2025-09-29 | 24.60 | 24.54 | -0.10 | -0.41% | 24.18 | 24.96 | 28089 | 6906 | 2.61% |
| 2025-09-26 | 25.31 | 24.64 | -0.92 | -3.60% | 24.64 | 25.55 | 40911 | 10227 | 3.80% |
| 2025-09-25 | 24.80 | 25.56 | 0.56 | 2.24% | 24.80 | 26.79 | 78175 | 20194 | 7.26% |
| 2025-09-24 | 24.82 | 25.00 | -0.15 | -0.60% | 24.71 | 25.39 | 26639 | 6679 | 2.47% |
| 2025-09-23 | 25.45 | 25.15 | -0.55 | -2.14% | 24.74 | 25.80 | 40399 | 10188 | 3.75% |
| 2025-09-22 | 25.91 | 25.70 | -0.21 | -0.81% | 24.97 | 25.91 | 49642 | 12624 | 4.61% |
| 2025-09-19 | 25.01 | 25.91 | 0.56 | 2.21% | 24.71 | 25.99 | 51090 | 12975 | 4.74% |
| 2025-09-18 | 26.17 | 25.35 | -0.83 | -3.17% | 24.66 | 26.25 | 73535 | 18877 | 6.83% |
| 2025-09-17 | 27.01 | 26.18 | -0.83 | -3.07% | 25.90 | 27.06 | 64988 | 17130 | 6.04% |
| 2025-09-16 | 27.88 | 27.01 | -0.61 | -2.21% | 26.76 | 27.91 | 72557 | 19763 | 6.74% |
| 2025-09-15 | 25.81 | 27.62 | 1.88 | 7.30% | 25.45 | 27.89 | 126926 | 34565 | 11.79% |
| 2025-09-12 | 26.71 | 25.74 | -0.96 | -3.60% | 25.59 | 26.87 | 49084 | 12829 | 4.56% |
| 2025-09-11 | 25.95 | 26.70 | 0.75 | 2.89% | 25.80 | 26.95 | 55132 | 14640 | 5.12% |
| 2025-09-10 | 26.48 | 25.95 | -0.24 | -0.92% | 25.90 | 26.66 | 34968 | 9160 | 3.25% |
| 2025-09-09 | 27.16 | 26.19 | -0.82 | -3.04% | 26.10 | 27.16 | 46672 | 12342 | 4.33% |
| 2025-09-08 | 26.53 | 27.01 | 0.58 | 2.19% | 25.90 | 27.03 | 82459 | 21910 | 7.66% |