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 | 20.95 | 20.15 | -0.74 | -3.54% | 20.08 | 21.10 | 20132 | 4103 | 1.26% |
| 2025-12-15 | 20.91 | 20.89 | -0.27 | -1.28% | 20.82 | 21.18 | 11083 | 2322 | 0.70% |
| 2025-12-12 | 21.11 | 21.16 | 0.13 | 0.62% | 20.89 | 21.23 | 10492 | 2212 | 0.66% |
| 2025-12-11 | 21.40 | 21.03 | -0.27 | -1.27% | 21.00 | 21.40 | 11406 | 2414 | 0.72% |
| 2025-12-10 | 21.45 | 21.30 | -0.14 | -0.65% | 21.25 | 21.52 | 10316 | 2205 | 0.65% |
| 2025-12-09 | 21.79 | 21.44 | -0.34 | -1.56% | 21.42 | 21.96 | 12295 | 2659 | 0.77% |
| 2025-12-08 | 22.50 | 21.78 | -0.09 | -0.41% | 21.65 | 22.50 | 14689 | 3213 | 0.92% |
| 2025-12-05 | 21.62 | 21.87 | 0.14 | 0.64% | 21.45 | 21.89 | 10358 | 2249 | 0.65% |
| 2025-12-04 | 21.72 | 21.73 | -0.13 | -0.59% | 21.28 | 21.92 | 11902 | 2575 | 0.75% |
| 2025-12-03 | 22.07 | 21.86 | -0.17 | -0.77% | 21.83 | 22.15 | 10532 | 2309 | 0.66% |
| 2025-12-02 | 22.17 | 22.03 | -0.27 | -1.21% | 21.91 | 22.25 | 11319 | 2494 | 0.71% |
| 2025-12-01 | 22.63 | 22.30 | -0.17 | -0.76% | 22.18 | 22.79 | 16406 | 3674 | 1.03% |
| 2025-11-28 | 22.18 | 22.47 | 0.29 | 1.31% | 22.13 | 22.57 | 11562 | 2590 | 0.73% |
| 2025-11-27 | 22.38 | 22.18 | -0.07 | -0.31% | 22.04 | 22.43 | 15537 | 3459 | 0.97% |
| 2025-11-26 | 22.22 | 22.25 | -0.17 | -0.76% | 22.20 | 22.69 | 12762 | 2857 | 0.80% |
| 2025-11-25 | 22.53 | 22.42 | 0.22 | 0.99% | 22.19 | 22.81 | 15534 | 3501 | 0.97% |
| 2025-11-24 | 21.99 | 22.20 | 0.38 | 1.74% | 21.91 | 22.33 | 14830 | 3281 | 0.93% |
| 2025-11-21 | 22.63 | 21.82 | -0.93 | -4.09% | 21.78 | 22.86 | 23589 | 5245 | 1.48% |
| 2025-11-20 | 23.12 | 22.75 | -0.14 | -0.61% | 22.60 | 23.40 | 13945 | 3208 | 0.88% |
| 2025-11-19 | 23.27 | 22.89 | -0.38 | -1.63% | 22.60 | 23.50 | 18739 | 4302 | 1.18% |
| 2025-11-18 | 23.56 | 23.27 | -0.27 | -1.15% | 23.06 | 23.70 | 21133 | 4931 | 1.33% |
| 2025-11-17 | 24.32 | 23.54 | -0.53 | -2.20% | 23.41 | 24.32 | 26855 | 6362 | 1.69% |
| 2025-11-14 | 24.09 | 24.07 | -0.14 | -0.58% | 23.85 | 24.40 | 15602 | 3768 | 0.98% |
| 2025-11-13 | 24.20 | 24.21 | -0.10 | -0.41% | 24.09 | 24.67 | 14935 | 3638 | 0.94% |
| 2025-11-12 | 24.80 | 24.31 | -0.46 | -1.86% | 24.25 | 24.84 | 15466 | 3771 | 0.97% |
| 2025-11-11 | 24.99 | 24.77 | -0.24 | -0.96% | 24.43 | 25.24 | 23932 | 5947 | 1.50% |
| 2025-11-10 | 24.51 | 25.01 | 0.63 | 2.58% | 24.45 | 25.94 | 35985 | 9055 | 2.26% |
| 2025-11-07 | 24.44 | 24.38 | -0.12 | -0.49% | 24.20 | 24.90 | 22527 | 5529 | 1.41% |
| 2025-11-06 | 24.60 | 24.50 | -0.12 | -0.49% | 24.27 | 24.77 | 19342 | 4740 | 1.21% |
| 2025-11-05 | 24.50 | 24.62 | -0.20 | -0.81% | 24.50 | 25.20 | 32429 | 8070 | 2.04% |
| 2025-11-04 | 26.58 | 24.82 | -1.96 | -7.32% | 24.64 | 26.66 | 61183 | 15465 | 3.84% |
| 2025-11-03 | 25.45 | 26.78 | 1.53 | 6.06% | 25.05 | 26.95 | 61662 | 16130 | 3.87% |
| 2025-10-31 | 24.19 | 25.25 | 1.56 | 6.59% | 23.69 | 26.60 | 71405 | 18091 | 4.48% |
| 2025-10-30 | 23.67 | 23.69 | 0.02 | 0.08% | 23.24 | 24.55 | 33372 | 7901 | 2.09% |
| 2025-10-29 | 23.87 | 23.67 | -0.18 | -0.75% | 23.37 | 24.08 | 32076 | 7569 | 2.01% |
| 2025-10-28 | 23.19 | 23.85 | 1.12 | 4.93% | 22.91 | 24.66 | 79570 | 19060 | 4.99% |
| 2025-10-27 | 22.92 | 22.73 | -0.10 | -0.44% | 22.55 | 23.20 | 40896 | 9346 | 2.57% |
| 2025-10-24 | 21.93 | 22.83 | 0.75 | 3.40% | 21.93 | 22.86 | 53373 | 11972 | 3.35% |
| 2025-10-23 | 22.29 | 22.08 | -0.20 | -0.90% | 21.56 | 22.29 | 50434 | 11028 | 3.16% |
| 2025-10-22 | 22.85 | 22.28 | -0.53 | -2.32% | 22.22 | 22.89 | 71387 | 16034 | 4.48% |
| 2025-10-21 | 22.23 | 22.81 | -0.07 | -0.31% | 22.02 | 23.09 | 143242 | 32226 | 8.99% |
| 2025-10-20 | 27.50 | 22.88 | -4.70 | -17.04% | 22.06 | 27.54 | 206369 | 48125 | 12.95% |
| 2025-10-17 | 28.10 | 27.58 | -0.61 | -2.16% | 27.57 | 28.50 | 14772 | 4116 | 0.93% |
| 2025-10-16 | 28.73 | 28.19 | -0.43 | -1.50% | 27.96 | 28.81 | 14949 | 4221 | 0.94% |
| 2025-10-15 | 28.50 | 28.62 | 0.46 | 1.63% | 27.83 | 28.94 | 14788 | 4214 | 0.93% |
| 2025-10-14 | 29.62 | 28.16 | -1.01 | -3.46% | 28.00 | 29.91 | 25770 | 7383 | 1.62% |
| 2025-10-13 | 28.09 | 29.17 | -0.35 | -1.19% | 27.70 | 29.31 | 26262 | 7543 | 1.65% |
| 2025-10-10 | 29.72 | 29.52 | 0.32 | 1.10% | 28.90 | 29.86 | 19661 | 5759 | 1.23% |
| 2025-10-09 | 29.05 | 29.20 | 0.46 | 1.60% | 28.76 | 29.68 | 24130 | 7079 | 1.51% |
| 2025-09-30 | 28.99 | 28.74 | -0.25 | -0.86% | 28.41 | 29.22 | 27265 | 7846 | 1.71% |
| 2025-09-29 | 27.71 | 28.99 | 1.39 | 5.04% | 27.21 | 29.12 | 41046 | 11709 | 2.58% |
| 2025-09-26 | 29.38 | 27.60 | -1.96 | -6.63% | 27.60 | 29.70 | 44766 | 12784 | 2.81% |
| 2025-09-25 | 29.00 | 29.56 | 0.36 | 1.23% | 28.78 | 30.99 | 42244 | 12615 | 2.65% |
| 2025-09-24 | 28.46 | 29.20 | 0.55 | 1.92% | 28.43 | 29.68 | 24956 | 7245 | 1.57% |
| 2025-09-23 | 28.70 | 28.65 | 0.00 | 0.00% | 27.60 | 28.87 | 23748 | 6668 | 1.49% |
| 2025-09-22 | 28.79 | 28.65 | -0.11 | -0.38% | 28.32 | 29.18 | 17267 | 4944 | 1.08% |
| 2025-09-19 | 29.08 | 28.76 | -0.26 | -0.90% | 28.60 | 29.47 | 22370 | 6473 | 1.40% |
| 2025-09-18 | 30.44 | 29.02 | -1.41 | -4.63% | 28.80 | 30.66 | 48844 | 14394 | 3.07% |
| 2025-09-17 | 30.56 | 30.43 | -0.13 | -0.43% | 30.24 | 31.42 | 40714 | 12547 | 2.55% |
| 2025-09-16 | 28.86 | 30.56 | 1.84 | 6.41% | 28.54 | 30.98 | 52480 | 15819 | 3.29% |
| 2025-09-15 | 29.52 | 28.72 | -0.31 | -1.07% | 28.66 | 30.99 | 44447 | 13064 | 2.79% |
| 2025-09-12 | 29.23 | 29.03 | -0.02 | -0.07% | 28.50 | 29.46 | 36951 | 10699 | 2.32% |
| 2025-09-11 | 28.36 | 29.05 | 0.82 | 2.90% | 28.11 | 29.50 | 42908 | 12436 | 2.69% |
| 2025-09-10 | 27.25 | 28.23 | 0.98 | 3.60% | 26.82 | 28.66 | 46752 | 13046 | 2.93% |
| 2025-09-09 | 27.70 | 27.25 | -0.30 | -1.09% | 27.12 | 27.89 | 32894 | 9037 | 2.06% |
| 2025-09-08 | 26.23 | 27.55 | 1.30 | 4.95% | 26.17 | 27.60 | 43731 | 11850 | 2.74% |