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 | 23.89 | 23.42 | -0.45 | -1.89% | 22.80 | 24.15 | 33946 | 7921 | 3.88% |
| 2025-12-15 | 24.40 | 23.87 | 0.83 | 3.60% | 23.52 | 25.30 | 54623 | 13188 | 6.24% |
| 2025-12-12 | 23.22 | 23.04 | -0.26 | -1.12% | 23.02 | 25.44 | 47914 | 11549 | 5.48% |
| 2025-12-11 | 23.33 | 23.30 | 0.17 | 0.73% | 22.73 | 23.99 | 24074 | 5621 | 2.75% |
| 2025-12-10 | 23.52 | 23.13 | -0.46 | -1.95% | 22.56 | 23.67 | 27808 | 6389 | 3.18% |
| 2025-12-09 | 24.00 | 23.59 | -0.40 | -1.67% | 23.53 | 24.37 | 25963 | 6218 | 2.97% |
| 2025-12-08 | 23.61 | 23.99 | 0.31 | 1.31% | 23.20 | 24.25 | 37417 | 8968 | 4.28% |
| 2025-12-05 | 21.62 | 23.68 | 1.99 | 9.17% | 21.58 | 23.70 | 39694 | 9125 | 4.54% |
| 2025-12-04 | 21.93 | 21.69 | -0.24 | -1.09% | 21.47 | 22.04 | 15721 | 3424 | 1.80% |
| 2025-12-03 | 21.60 | 21.93 | 0.48 | 2.24% | 21.35 | 22.48 | 25593 | 5606 | 2.92% |
| 2025-12-02 | 21.63 | 21.45 | -0.20 | -0.92% | 21.36 | 21.75 | 7204 | 1545 | 0.82% |
| 2025-12-01 | 21.65 | 21.65 | 0.00 | 0.00% | 21.51 | 21.91 | 13613 | 2953 | 1.56% |
| 2025-11-28 | 21.29 | 21.65 | 0.23 | 1.07% | 21.26 | 21.75 | 9228 | 1991 | 1.05% |
| 2025-11-27 | 21.02 | 21.42 | 0.41 | 1.95% | 20.95 | 21.57 | 12370 | 2636 | 1.41% |
| 2025-11-26 | 21.21 | 21.01 | -0.24 | -1.13% | 20.98 | 21.63 | 10334 | 2196 | 1.18% |
| 2025-11-25 | 21.17 | 21.25 | 0.15 | 0.71% | 21.12 | 21.65 | 9144 | 1955 | 1.05% |
| 2025-11-24 | 21.09 | 21.10 | 0.22 | 1.05% | 20.80 | 21.23 | 12671 | 2660 | 1.45% |
| 2025-11-21 | 21.91 | 20.88 | -1.36 | -6.12% | 20.58 | 22.19 | 31299 | 6626 | 3.58% |
| 2025-11-20 | 22.14 | 22.24 | 0.22 | 1.00% | 22.14 | 23.08 | 20564 | 4631 | 2.35% |
| 2025-11-19 | 22.45 | 22.02 | -0.36 | -1.61% | 21.93 | 22.55 | 17062 | 3774 | 1.95% |
| 2025-11-18 | 22.81 | 22.38 | -0.42 | -1.84% | 22.19 | 22.88 | 21192 | 4744 | 2.42% |
| 2025-11-17 | 22.80 | 22.80 | -0.06 | -0.26% | 22.68 | 23.20 | 22474 | 5149 | 2.57% |
| 2025-11-14 | 23.30 | 22.86 | -0.49 | -2.10% | 22.86 | 23.70 | 28981 | 6731 | 3.31% |
| 2025-11-13 | 22.89 | 23.35 | 0.46 | 2.01% | 22.89 | 24.44 | 43208 | 10220 | 4.94% |
| 2025-11-12 | 22.86 | 22.89 | 0.01 | 0.04% | 22.59 | 23.69 | 42063 | 9721 | 4.81% |
| 2025-11-11 | 21.92 | 22.88 | 1.10 | 5.05% | 21.73 | 23.10 | 51854 | 11761 | 5.93% |
| 2025-11-10 | 22.30 | 21.78 | -0.31 | -1.40% | 21.72 | 22.32 | 12969 | 2847 | 1.48% |
| 2025-11-07 | 21.70 | 22.09 | 0.30 | 1.38% | 21.51 | 22.24 | 18896 | 4159 | 2.16% |
| 2025-11-06 | 21.54 | 21.79 | 0.25 | 1.16% | 21.46 | 22.00 | 14592 | 3166 | 1.67% |
| 2025-11-05 | 21.24 | 21.54 | 0.26 | 1.22% | 21.02 | 21.64 | 15523 | 3336 | 1.77% |
| 2025-11-04 | 21.70 | 21.28 | -0.46 | -2.12% | 21.18 | 21.78 | 16501 | 3522 | 1.89% |
| 2025-11-03 | 21.89 | 21.74 | -0.13 | -0.59% | 21.40 | 22.04 | 15319 | 3327 | 1.75% |
| 2025-10-31 | 21.62 | 21.87 | 0.26 | 1.20% | 21.42 | 22.04 | 18623 | 4064 | 2.13% |
| 2025-10-30 | 22.06 | 21.61 | -0.45 | -2.04% | 21.55 | 22.20 | 22343 | 4866 | 2.55% |
| 2025-10-29 | 21.62 | 22.06 | 0.25 | 1.15% | 21.59 | 22.18 | 21648 | 4736 | 2.47% |
| 2025-10-28 | 21.71 | 21.81 | 0.10 | 0.46% | 21.56 | 22.64 | 37333 | 8209 | 4.27% |
| 2025-10-27 | 21.38 | 21.71 | 0.25 | 1.16% | 21.18 | 21.74 | 21063 | 4520 | 2.41% |
| 2025-10-24 | 21.22 | 21.46 | 0.37 | 1.75% | 21.00 | 21.95 | 30283 | 6543 | 3.46% |
| 2025-10-23 | 21.75 | 21.09 | -0.87 | -3.96% | 20.70 | 21.75 | 35046 | 7406 | 4.01% |
| 2025-10-22 | 21.60 | 21.96 | 0.53 | 2.47% | 21.10 | 21.97 | 36101 | 7848 | 4.13% |
| 2025-10-21 | 21.44 | 21.43 | -0.18 | -0.83% | 21.18 | 21.75 | 22088 | 4726 | 2.52% |
| 2025-10-20 | 21.18 | 21.61 | 0.66 | 3.15% | 20.85 | 21.76 | 36762 | 7849 | 4.20% |
| 2025-10-17 | 20.30 | 20.95 | 0.70 | 3.46% | 20.15 | 21.35 | 40244 | 8421 | 4.60% |
| 2025-10-16 | 20.40 | 20.25 | -0.26 | -1.27% | 20.10 | 20.60 | 12257 | 2490 | 1.40% |
| 2025-10-15 | 20.80 | 20.51 | 0.14 | 0.69% | 20.22 | 20.80 | 16803 | 3434 | 1.92% |
| 2025-10-14 | 20.81 | 20.37 | -0.44 | -2.11% | 20.28 | 21.08 | 18297 | 3767 | 2.09% |
| 2025-10-13 | 20.02 | 20.81 | -0.07 | -0.34% | 19.65 | 21.19 | 31370 | 6479 | 3.59% |
| 2025-10-10 | 20.38 | 20.88 | 0.60 | 2.96% | 20.19 | 21.93 | 31465 | 6591 | 3.60% |
| 2025-10-09 | 20.78 | 20.28 | -0.50 | -2.41% | 20.20 | 20.96 | 21546 | 4418 | 2.46% |
| 2025-09-30 | 21.05 | 20.78 | -0.09 | -0.43% | 20.61 | 21.05 | 18496 | 3848 | 2.11% |
| 2025-09-29 | 20.50 | 20.87 | 0.34 | 1.66% | 20.21 | 21.17 | 32759 | 6831 | 3.74% |
| 2025-09-26 | 19.87 | 20.53 | 0.66 | 3.32% | 19.69 | 20.55 | 33113 | 6733 | 3.78% |
| 2025-09-25 | 19.50 | 19.87 | 0.39 | 2.00% | 19.26 | 19.97 | 21422 | 4215 | 2.45% |
| 2025-09-24 | 19.21 | 19.48 | 0.25 | 1.30% | 19.00 | 19.52 | 15992 | 3103 | 1.83% |
| 2025-09-23 | 19.86 | 19.23 | -0.62 | -3.12% | 18.51 | 20.04 | 32327 | 6140 | 3.69% |
| 2025-09-22 | 19.48 | 19.85 | 0.28 | 1.43% | 19.31 | 20.00 | 20754 | 4082 | 2.37% |
| 2025-09-19 | 19.57 | 19.57 | -0.18 | -0.91% | 19.28 | 20.31 | 31390 | 6164 | 3.59% |
| 2025-09-18 | 20.50 | 19.75 | -0.93 | -4.50% | 19.58 | 20.65 | 60788 | 12215 | 6.95% |
| 2025-09-17 | 19.71 | 20.68 | 1.38 | 7.15% | 19.32 | 22.13 | 78942 | 16610 | 9.02% |
| 2025-09-16 | 19.04 | 19.30 | 0.27 | 1.42% | 18.96 | 19.31 | 11094 | 2122 | 1.27% |
| 2025-09-15 | 19.19 | 19.03 | -0.22 | -1.14% | 18.97 | 19.40 | 11568 | 2208 | 1.32% |
| 2025-09-12 | 19.57 | 19.25 | -0.24 | -1.23% | 19.19 | 19.57 | 7960 | 1539 | 0.91% |
| 2025-09-11 | 19.14 | 19.49 | 0.25 | 1.30% | 19.07 | 19.60 | 11300 | 2192 | 1.29% |
| 2025-09-10 | 19.05 | 19.24 | 0.11 | 0.58% | 19.00 | 19.33 | 9889 | 1898 | 1.13% |
| 2025-09-09 | 19.07 | 19.13 | -0.06 | -0.31% | 19.00 | 19.44 | 13125 | 2520 | 1.50% |
| 2025-09-08 | 18.83 | 19.19 | 0.39 | 2.07% | 18.68 | 19.23 | 11407 | 2164 | 1.30% |