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 | 22.99 | 23.49 | 0.53 | 2.31% | 22.10 | 23.74 | 85032 | 19641 | 12.14% |
| 2025-12-15 | 23.00 | 22.96 | -0.32 | -1.37% | 22.22 | 23.22 | 57260 | 13057 | 8.17% |
| 2025-12-12 | 22.80 | 23.28 | 0.30 | 1.31% | 22.80 | 24.49 | 88763 | 20944 | 12.67% |
| 2025-12-11 | 23.99 | 22.98 | -0.93 | -3.89% | 22.90 | 24.15 | 68702 | 16065 | 9.80% |
| 2025-12-10 | 24.07 | 23.91 | -0.27 | -1.12% | 23.70 | 24.39 | 65112 | 15604 | 9.29% |
| 2025-12-09 | 25.05 | 24.18 | -0.95 | -3.78% | 24.09 | 25.14 | 113751 | 27861 | 16.23% |
| 2025-12-08 | 22.81 | 25.13 | 2.82 | 12.64% | 22.81 | 26.77 | 191038 | 48353 | 27.26% |
| 2025-12-05 | 21.87 | 22.31 | 0.54 | 2.48% | 21.50 | 22.36 | 34232 | 7539 | 4.89% |
| 2025-12-04 | 22.35 | 21.77 | -0.71 | -3.16% | 21.73 | 22.55 | 40771 | 8942 | 5.82% |
| 2025-12-03 | 22.95 | 22.48 | -0.24 | -1.06% | 22.27 | 23.18 | 46736 | 10542 | 6.67% |
| 2025-12-02 | 23.29 | 22.72 | -0.32 | -1.39% | 22.59 | 23.40 | 46289 | 10564 | 6.61% |
| 2025-12-01 | 23.50 | 23.04 | -0.53 | -2.25% | 23.00 | 23.50 | 75597 | 17532 | 10.79% |
| 2025-11-28 | 23.48 | 23.57 | -0.01 | -0.04% | 23.30 | 24.82 | 91340 | 21680 | 13.04% |
| 2025-11-27 | 23.75 | 23.58 | -0.77 | -3.16% | 23.36 | 24.28 | 119330 | 28284 | 17.03% |
| 2025-11-26 | 23.35 | 24.35 | 1.58 | 6.94% | 23.11 | 25.08 | 176429 | 42565 | 25.18% |
| 2025-11-25 | 22.84 | 22.77 | 0.12 | 0.53% | 22.65 | 23.09 | 35578 | 8146 | 5.08% |
| 2025-11-24 | 22.06 | 22.65 | 0.69 | 3.14% | 21.85 | 22.87 | 44892 | 10066 | 6.41% |
| 2025-11-21 | 22.36 | 21.96 | -0.51 | -2.27% | 21.50 | 22.80 | 35655 | 7863 | 5.09% |
| 2025-11-20 | 22.65 | 22.47 | -0.08 | -0.35% | 22.00 | 22.67 | 29431 | 6594 | 4.20% |
| 2025-11-19 | 23.10 | 22.55 | -0.45 | -1.96% | 22.41 | 23.19 | 36135 | 8174 | 5.16% |
| 2025-11-18 | 22.85 | 23.00 | 0.27 | 1.19% | 22.60 | 23.28 | 42211 | 9687 | 6.02% |
| 2025-11-17 | 22.08 | 22.73 | 0.66 | 2.99% | 22.05 | 22.92 | 42154 | 9518 | 6.02% |
| 2025-11-14 | 21.88 | 22.07 | 0.04 | 0.18% | 21.82 | 22.37 | 24046 | 5332 | 3.43% |
| 2025-11-13 | 22.07 | 22.03 | 0.11 | 0.50% | 21.70 | 22.19 | 30333 | 6635 | 4.33% |
| 2025-11-12 | 21.50 | 21.92 | 0.36 | 1.67% | 21.50 | 22.46 | 46503 | 10215 | 6.64% |
| 2025-11-11 | 21.50 | 21.56 | 0.12 | 0.56% | 21.34 | 21.65 | 15755 | 3390 | 2.25% |
| 2025-11-10 | 21.46 | 21.44 | -0.03 | -0.14% | 21.35 | 21.59 | 18602 | 3991 | 2.65% |
| 2025-11-07 | 21.54 | 21.47 | 0.00 | 0.00% | 21.22 | 21.54 | 16425 | 3515 | 2.34% |
| 2025-11-06 | 21.61 | 21.47 | -0.14 | -0.65% | 21.25 | 21.61 | 15047 | 3222 | 2.15% |
| 2025-11-05 | 21.44 | 21.61 | 0.06 | 0.28% | 21.39 | 21.71 | 19913 | 4296 | 2.84% |
| 2025-11-04 | 21.42 | 21.55 | 0.05 | 0.23% | 21.31 | 21.63 | 16091 | 3448 | 2.30% |
| 2025-11-03 | 21.35 | 21.50 | 0.17 | 0.80% | 21.24 | 21.54 | 18933 | 4055 | 2.70% |
| 2025-10-31 | 21.03 | 21.33 | 0.37 | 1.77% | 20.89 | 21.39 | 24126 | 5124 | 3.44% |
| 2025-10-30 | 21.19 | 20.96 | -0.26 | -1.23% | 20.86 | 21.25 | 20906 | 4391 | 2.98% |
| 2025-10-29 | 21.63 | 21.22 | -0.47 | -2.17% | 21.15 | 21.74 | 22276 | 4747 | 3.18% |
| 2025-10-28 | 21.55 | 21.69 | 0.12 | 0.56% | 21.40 | 21.83 | 15365 | 3336 | 2.19% |
| 2025-10-27 | 21.70 | 21.57 | -0.02 | -0.09% | 21.29 | 21.85 | 18316 | 3947 | 2.61% |
| 2025-10-24 | 21.49 | 21.59 | 0.10 | 0.47% | 21.32 | 21.80 | 20307 | 4384 | 2.90% |
| 2025-10-23 | 21.40 | 21.49 | 0.23 | 1.08% | 21.00 | 21.54 | 20553 | 4363 | 2.93% |
| 2025-10-22 | 21.00 | 21.26 | 0.14 | 0.66% | 20.90 | 21.58 | 28392 | 6046 | 4.05% |
| 2025-10-21 | 20.55 | 21.12 | 0.64 | 3.13% | 20.40 | 21.12 | 25645 | 5337 | 3.66% |
| 2025-10-20 | 20.14 | 20.48 | 0.63 | 3.17% | 19.98 | 20.48 | 21953 | 4459 | 3.13% |
| 2025-10-17 | 20.18 | 19.85 | -0.30 | -1.49% | 19.85 | 20.35 | 22757 | 4576 | 3.25% |
| 2025-10-16 | 20.44 | 20.15 | -0.26 | -1.27% | 20.01 | 20.44 | 18952 | 3825 | 2.70% |
| 2025-10-15 | 20.38 | 20.41 | 0.15 | 0.74% | 20.20 | 20.79 | 30501 | 6253 | 4.35% |
| 2025-10-14 | 20.59 | 20.26 | -0.20 | -0.98% | 20.12 | 20.68 | 27081 | 5539 | 3.86% |
| 2025-10-13 | 19.98 | 20.46 | 0.00 | 0.00% | 19.30 | 20.67 | 32537 | 6595 | 4.64% |
| 2025-10-10 | 20.68 | 20.46 | -0.21 | -1.02% | 20.38 | 20.73 | 23456 | 4814 | 3.35% |
| 2025-10-09 | 20.99 | 20.67 | -0.25 | -1.20% | 20.65 | 21.12 | 23392 | 4882 | 3.34% |
| 2025-09-30 | 20.92 | 20.92 | -0.02 | -0.10% | 20.88 | 21.15 | 15421 | 3238 | 2.20% |
| 2025-09-29 | 20.65 | 20.94 | 0.29 | 1.40% | 20.33 | 21.10 | 20501 | 4269 | 2.93% |
| 2025-09-26 | 20.84 | 20.65 | -0.22 | -1.05% | 20.51 | 20.96 | 17507 | 3633 | 2.50% |
| 2025-09-25 | 21.25 | 20.87 | -0.33 | -1.56% | 20.85 | 21.45 | 22297 | 4711 | 3.18% |
| 2025-09-24 | 20.32 | 21.20 | 0.81 | 3.97% | 20.17 | 21.27 | 34133 | 7140 | 4.87% |
| 2025-09-23 | 20.86 | 20.39 | -0.47 | -2.25% | 19.70 | 20.86 | 36855 | 7432 | 5.26% |
| 2025-09-22 | 21.16 | 20.86 | -0.22 | -1.04% | 20.72 | 21.16 | 22186 | 4642 | 3.17% |
| 2025-09-19 | 21.55 | 21.08 | -0.32 | -1.50% | 20.97 | 21.63 | 23045 | 4886 | 3.29% |
| 2025-09-18 | 21.91 | 21.40 | -0.50 | -2.28% | 21.26 | 22.05 | 27092 | 5881 | 3.87% |
| 2025-09-17 | 21.88 | 21.90 | -0.01 | -0.05% | 21.75 | 22.20 | 17590 | 3859 | 2.51% |
| 2025-09-16 | 21.61 | 21.91 | 0.41 | 1.91% | 21.47 | 21.95 | 26778 | 5841 | 3.82% |
| 2025-09-15 | 21.57 | 21.50 | -0.20 | -0.92% | 21.38 | 21.80 | 21565 | 4638 | 3.08% |
| 2025-09-12 | 21.88 | 21.70 | -0.13 | -0.60% | 21.61 | 21.92 | 17924 | 3902 | 2.56% |
| 2025-09-11 | 21.44 | 21.83 | 0.40 | 1.87% | 21.13 | 21.83 | 23627 | 5097 | 3.37% |
| 2025-09-10 | 21.31 | 21.43 | 0.19 | 0.89% | 21.26 | 21.61 | 16207 | 3475 | 2.31% |
| 2025-09-09 | 21.55 | 21.24 | -0.37 | -1.71% | 21.10 | 21.68 | 19909 | 4254 | 2.84% |
| 2025-09-08 | 21.43 | 21.61 | 0.27 | 1.27% | 21.30 | 21.64 | 23464 | 5043 | 3.35% |