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 | 21.05 | 20.80 | -0.27 | -1.28% | 20.77 | 21.20 | 15315 | 3199 | 2.40% |
| 2025-12-15 | 21.11 | 21.07 | -0.17 | -0.80% | 21.00 | 21.41 | 18995 | 4015 | 2.98% |
| 2025-12-12 | 21.51 | 21.24 | -0.28 | -1.30% | 21.20 | 21.69 | 26580 | 5707 | 4.16% |
| 2025-12-11 | 22.19 | 21.52 | -0.60 | -2.71% | 21.49 | 22.19 | 21880 | 4754 | 3.43% |
| 2025-12-10 | 22.07 | 22.12 | -0.02 | -0.09% | 21.90 | 22.23 | 14445 | 3187 | 2.26% |
| 2025-12-09 | 22.34 | 22.14 | -0.33 | -1.47% | 22.06 | 22.65 | 17563 | 3914 | 2.75% |
| 2025-12-08 | 22.52 | 22.47 | 0.07 | 0.31% | 22.20 | 22.55 | 18161 | 4066 | 2.85% |
| 2025-12-05 | 21.96 | 22.40 | 0.44 | 2.00% | 21.79 | 22.42 | 16294 | 3611 | 2.55% |
| 2025-12-04 | 21.92 | 21.96 | 0.11 | 0.50% | 21.71 | 22.27 | 17438 | 3837 | 2.73% |
| 2025-12-03 | 22.15 | 21.85 | -0.23 | -1.04% | 21.81 | 22.27 | 14356 | 3152 | 2.25% |
| 2025-12-02 | 22.53 | 22.08 | -0.46 | -2.04% | 22.02 | 22.53 | 13570 | 3006 | 2.13% |
| 2025-12-01 | 22.32 | 22.54 | 0.22 | 0.99% | 22.25 | 22.60 | 16127 | 3622 | 2.53% |
| 2025-11-28 | 22.03 | 22.32 | 0.31 | 1.41% | 21.75 | 22.35 | 14455 | 3198 | 2.26% |
| 2025-11-27 | 21.99 | 22.01 | 0.03 | 0.14% | 21.85 | 22.18 | 16001 | 3526 | 2.51% |
| 2025-11-26 | 22.12 | 21.98 | -0.14 | -0.63% | 21.92 | 22.48 | 16532 | 3668 | 2.59% |
| 2025-11-25 | 22.06 | 22.12 | 0.14 | 0.64% | 22.06 | 22.58 | 19887 | 4439 | 3.12% |
| 2025-11-24 | 21.98 | 21.98 | 0.18 | 0.83% | 21.30 | 22.11 | 33996 | 7377 | 5.33% |
| 2025-11-21 | 22.50 | 21.80 | -0.78 | -3.45% | 21.66 | 22.72 | 25973 | 5739 | 4.07% |
| 2025-11-20 | 22.93 | 22.58 | -0.35 | -1.53% | 22.40 | 23.18 | 25280 | 5736 | 3.96% |
| 2025-11-19 | 23.46 | 22.93 | -0.59 | -2.51% | 22.88 | 23.79 | 28662 | 6636 | 4.49% |
| 2025-11-18 | 23.34 | 23.52 | 0.18 | 0.77% | 23.13 | 23.88 | 42562 | 10008 | 6.67% |
| 2025-11-17 | 23.00 | 23.34 | -1.87 | -7.42% | 22.40 | 23.96 | 87405 | 20196 | 13.69% |
| 2025-11-14 | 25.06 | 25.21 | 0.14 | 0.56% | 24.88 | 25.48 | 14310 | 3620 | 2.24% |
| 2025-11-13 | 25.04 | 25.07 | 0.04 | 0.16% | 24.82 | 25.18 | 10569 | 2648 | 1.66% |
| 2025-11-12 | 25.25 | 25.10 | -0.15 | -0.59% | 25.00 | 25.43 | 11940 | 3003 | 1.87% |
| 2025-11-11 | 25.56 | 25.25 | -0.15 | -0.59% | 25.21 | 25.56 | 13760 | 3488 | 2.16% |
| 2025-11-10 | 25.40 | 25.40 | 0.08 | 0.32% | 25.25 | 25.56 | 11005 | 2790 | 1.72% |
| 2025-11-07 | 25.52 | 25.32 | -0.32 | -1.25% | 25.28 | 25.66 | 14382 | 3654 | 2.25% |
| 2025-11-06 | 25.70 | 25.64 | 0.12 | 0.47% | 25.35 | 25.88 | 14488 | 3711 | 2.27% |
| 2025-11-05 | 25.47 | 25.52 | -0.16 | -0.62% | 25.29 | 25.78 | 12377 | 3161 | 1.94% |
| 2025-11-04 | 26.13 | 25.68 | -0.46 | -1.76% | 25.42 | 26.13 | 14881 | 3829 | 2.33% |
| 2025-11-03 | 25.79 | 26.14 | 0.45 | 1.75% | 25.58 | 26.15 | 21781 | 5661 | 3.41% |
| 2025-10-31 | 25.35 | 25.69 | 0.34 | 1.34% | 25.30 | 25.92 | 16774 | 4313 | 2.63% |
| 2025-10-30 | 25.70 | 25.35 | -0.46 | -1.78% | 25.30 | 25.86 | 15688 | 4007 | 2.46% |
| 2025-10-29 | 25.97 | 25.81 | -0.03 | -0.12% | 25.51 | 25.99 | 16709 | 4294 | 2.62% |
| 2025-10-28 | 25.77 | 25.84 | -0.09 | -0.35% | 25.66 | 26.00 | 19864 | 5133 | 3.11% |
| 2025-10-27 | 25.96 | 25.93 | 0.28 | 1.09% | 25.53 | 26.00 | 20652 | 5334 | 3.24% |
| 2025-10-24 | 25.40 | 25.65 | 0.55 | 2.19% | 25.16 | 25.65 | 19721 | 5021 | 3.09% |
| 2025-10-23 | 25.08 | 25.10 | 0.03 | 0.12% | 24.71 | 25.15 | 12969 | 3227 | 2.03% |
| 2025-10-22 | 25.09 | 25.07 | -0.09 | -0.36% | 24.90 | 25.40 | 15126 | 3801 | 2.37% |
| 2025-10-21 | 24.75 | 25.16 | 0.59 | 2.40% | 24.57 | 25.22 | 19317 | 4815 | 3.03% |
| 2025-10-20 | 24.55 | 24.57 | 0.41 | 1.70% | 24.33 | 24.70 | 18915 | 4642 | 2.96% |
| 2025-10-17 | 25.15 | 24.16 | -0.99 | -3.94% | 24.11 | 25.27 | 32647 | 8016 | 5.12% |
| 2025-10-16 | 25.38 | 25.15 | -0.29 | -1.14% | 25.03 | 25.53 | 17739 | 4479 | 2.78% |
| 2025-10-15 | 25.07 | 25.44 | 0.44 | 1.76% | 24.76 | 25.48 | 22839 | 5765 | 3.58% |
| 2025-10-14 | 26.33 | 25.00 | -1.27 | -4.83% | 24.91 | 26.50 | 39315 | 10048 | 6.16% |
| 2025-10-13 | 26.00 | 26.27 | -0.49 | -1.83% | 24.85 | 26.35 | 29033 | 7523 | 4.55% |
| 2025-10-10 | 27.09 | 26.76 | -0.42 | -1.55% | 26.70 | 27.39 | 31487 | 8509 | 4.93% |
| 2025-10-09 | 27.57 | 27.18 | -0.24 | -0.88% | 27.01 | 27.81 | 34653 | 9485 | 5.43% |
| 2025-09-30 | 27.72 | 27.42 | -0.43 | -1.54% | 27.39 | 27.92 | 32924 | 9083 | 5.16% |
| 2025-09-29 | 27.53 | 27.85 | 0.27 | 0.98% | 27.41 | 28.20 | 26064 | 7247 | 4.08% |
| 2025-09-26 | 28.50 | 27.58 | -1.01 | -3.53% | 27.58 | 28.55 | 34752 | 9719 | 5.44% |
| 2025-09-25 | 28.77 | 28.59 | 0.21 | 0.74% | 28.56 | 30.19 | 59361 | 17327 | 9.30% |
| 2025-09-24 | 27.53 | 28.38 | 0.75 | 2.71% | 27.25 | 28.40 | 38949 | 10889 | 6.10% |
| 2025-09-23 | 28.16 | 27.63 | -0.52 | -1.85% | 27.06 | 28.32 | 36651 | 10080 | 5.74% |
| 2025-09-22 | 27.45 | 28.15 | 0.59 | 2.14% | 27.44 | 28.25 | 30143 | 8433 | 4.72% |
| 2025-09-19 | 28.01 | 27.56 | -0.69 | -2.44% | 27.42 | 28.42 | 35056 | 9752 | 5.49% |
| 2025-09-18 | 29.09 | 28.25 | -0.98 | -3.35% | 27.82 | 29.38 | 61962 | 17834 | 9.71% |
| 2025-09-17 | 28.84 | 29.23 | 0.31 | 1.07% | 28.66 | 29.47 | 55540 | 16235 | 8.70% |
| 2025-09-16 | 27.99 | 28.92 | 0.88 | 3.14% | 27.78 | 28.95 | 50851 | 14468 | 7.97% |
| 2025-09-15 | 28.34 | 28.04 | -0.32 | -1.13% | 27.91 | 28.58 | 34564 | 9747 | 5.42% |
| 2025-09-12 | 28.00 | 28.36 | 0.34 | 1.21% | 27.65 | 29.39 | 60093 | 17230 | 9.42% |
| 2025-09-11 | 27.40 | 28.02 | 0.61 | 2.23% | 27.05 | 28.04 | 38232 | 10580 | 5.99% |
| 2025-09-10 | 27.26 | 27.41 | 0.15 | 0.55% | 27.23 | 28.12 | 31508 | 8691 | 4.94% |
| 2025-09-09 | 28.04 | 27.26 | -1.09 | -3.84% | 27.20 | 28.12 | 42950 | 11842 | 6.73% |
| 2025-09-08 | 27.01 | 28.35 | 1.15 | 4.23% | 26.88 | 28.78 | 64965 | 18227 | 10.18% |