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 | 20.93 | 20.63 | -0.43 | -2.04% | 20.52 | 21.05 | 26799 | 5543 | 0.72% |
| 2025-12-15 | 20.87 | 21.06 | 0.21 | 1.01% | 20.87 | 21.55 | 47151 | 10045 | 1.26% |
| 2025-12-12 | 20.87 | 20.85 | -0.10 | -0.48% | 20.70 | 21.37 | 43235 | 9091 | 1.16% |
| 2025-12-11 | 20.57 | 20.95 | 0.45 | 2.20% | 20.51 | 21.35 | 58161 | 12206 | 1.56% |
| 2025-12-10 | 20.40 | 20.50 | 0.04 | 0.20% | 20.22 | 20.57 | 39645 | 8104 | 1.06% |
| 2025-12-09 | 21.01 | 20.46 | -0.65 | -3.08% | 20.35 | 21.28 | 57785 | 11951 | 1.55% |
| 2025-12-08 | 21.30 | 21.11 | -0.23 | -1.08% | 21.05 | 21.42 | 44741 | 9476 | 1.20% |
| 2025-12-05 | 21.48 | 21.42 | -0.10 | -0.46% | 21.12 | 21.63 | 47495 | 10147 | 1.27% |
| 2025-12-04 | 21.20 | 21.52 | 0.22 | 1.03% | 20.80 | 21.82 | 62741 | 13356 | 1.68% |
| 2025-12-03 | 21.45 | 21.30 | 0.09 | 0.42% | 21.20 | 22.19 | 73363 | 15824 | 1.97% |
| 2025-12-02 | 21.17 | 21.21 | 0.02 | 0.09% | 20.89 | 21.25 | 26974 | 5676 | 0.72% |
| 2025-12-01 | 21.25 | 21.19 | -0.04 | -0.19% | 21.07 | 21.37 | 28625 | 6067 | 0.77% |
| 2025-11-28 | 21.09 | 21.23 | 0.14 | 0.66% | 21.01 | 21.35 | 31787 | 6742 | 0.85% |
| 2025-11-27 | 20.87 | 21.09 | 0.20 | 0.96% | 20.77 | 21.38 | 37521 | 7927 | 1.01% |
| 2025-11-26 | 20.97 | 20.89 | -0.06 | -0.29% | 20.86 | 21.28 | 29264 | 6161 | 0.78% |
| 2025-11-25 | 20.84 | 20.95 | 0.12 | 0.58% | 20.73 | 21.28 | 34394 | 7245 | 0.92% |
| 2025-11-24 | 20.32 | 20.83 | 0.51 | 2.51% | 20.32 | 21.07 | 42914 | 8911 | 1.15% |
| 2025-11-21 | 21.00 | 20.32 | -0.80 | -3.79% | 20.32 | 21.18 | 40435 | 8382 | 1.08% |
| 2025-11-20 | 21.07 | 21.12 | 0.13 | 0.62% | 20.94 | 21.25 | 30275 | 6388 | 0.81% |
| 2025-11-19 | 21.26 | 20.99 | -0.24 | -1.13% | 20.96 | 21.41 | 27666 | 5835 | 0.74% |
| 2025-11-18 | 21.54 | 21.23 | -0.25 | -1.16% | 21.00 | 21.55 | 35579 | 7596 | 0.95% |
| 2025-11-17 | 21.82 | 21.48 | -0.32 | -1.47% | 21.38 | 21.93 | 28512 | 6129 | 0.76% |
| 2025-11-14 | 21.99 | 21.80 | -0.42 | -1.89% | 21.79 | 22.30 | 54871 | 12048 | 1.47% |
| 2025-11-13 | 21.95 | 22.22 | 0.23 | 1.05% | 21.33 | 22.35 | 84548 | 18505 | 2.27% |
| 2025-11-12 | 21.84 | 21.99 | 0.20 | 0.92% | 21.82 | 22.27 | 49114 | 10814 | 1.32% |
| 2025-11-11 | 21.79 | 21.79 | -0.01 | -0.05% | 21.56 | 21.89 | 38198 | 8300 | 1.02% |
| 2025-11-10 | 21.67 | 21.80 | 0.14 | 0.65% | 21.58 | 21.85 | 33593 | 7300 | 0.90% |
| 2025-11-07 | 22.06 | 21.66 | -0.52 | -2.34% | 21.57 | 22.17 | 51114 | 11124 | 1.37% |
| 2025-11-06 | 22.48 | 22.18 | -0.31 | -1.38% | 21.71 | 22.48 | 48740 | 10747 | 1.31% |
| 2025-11-05 | 22.74 | 22.49 | -0.40 | -1.75% | 22.48 | 23.38 | 47312 | 10778 | 1.27% |
| 2025-11-04 | 23.32 | 22.89 | -0.55 | -2.35% | 22.72 | 23.38 | 35450 | 8136 | 0.95% |
| 2025-11-03 | 23.58 | 23.44 | -0.07 | -0.30% | 22.99 | 23.85 | 40117 | 9340 | 1.07% |
| 2025-10-31 | 22.85 | 23.51 | 0.62 | 2.71% | 22.85 | 24.02 | 59853 | 14107 | 1.60% |
| 2025-10-30 | 23.48 | 22.89 | -0.66 | -2.80% | 22.86 | 23.75 | 41042 | 9507 | 1.10% |
| 2025-10-29 | 23.41 | 23.55 | 0.09 | 0.38% | 23.00 | 23.63 | 45039 | 10491 | 1.21% |
| 2025-10-28 | 23.63 | 23.46 | -0.25 | -1.05% | 23.29 | 23.95 | 46773 | 11001 | 1.25% |
| 2025-10-27 | 23.40 | 23.71 | 0.47 | 2.02% | 23.24 | 23.97 | 70027 | 16514 | 1.88% |
| 2025-10-24 | 23.41 | 23.24 | -0.17 | -0.73% | 23.02 | 23.44 | 56903 | 13198 | 1.52% |
| 2025-10-23 | 23.83 | 23.41 | -0.42 | -1.76% | 23.12 | 24.29 | 80682 | 19024 | 2.16% |
| 2025-10-22 | 23.45 | 23.83 | 1.46 | 6.53% | 22.63 | 24.10 | 127984 | 30049 | 3.43% |
| 2025-10-21 | 22.36 | 22.37 | -0.04 | -0.18% | 22.31 | 22.58 | 34724 | 7782 | 0.93% |
| 2025-10-20 | 22.30 | 22.41 | 0.22 | 0.99% | 22.21 | 22.76 | 35932 | 8067 | 0.96% |
| 2025-10-17 | 23.05 | 22.19 | -0.94 | -4.06% | 22.00 | 23.29 | 52425 | 11859 | 1.40% |
| 2025-10-16 | 23.06 | 23.13 | -0.01 | -0.04% | 22.74 | 23.78 | 57783 | 13422 | 1.55% |
| 2025-10-15 | 22.57 | 23.14 | 0.61 | 2.71% | 22.30 | 23.20 | 54410 | 12462 | 3.48% |
| 2025-10-14 | 23.59 | 22.53 | -0.75 | -3.22% | 22.49 | 23.70 | 74021 | 17028 | 4.74% |
| 2025-10-13 | 22.97 | 23.28 | -0.50 | -2.10% | 22.51 | 23.50 | 55242 | 12803 | 3.54% |
| 2025-10-10 | 24.00 | 23.78 | -0.44 | -1.82% | 23.70 | 24.32 | 46378 | 11126 | 2.97% |
| 2025-10-09 | 25.18 | 24.22 | -0.82 | -3.27% | 23.81 | 25.19 | 80960 | 19608 | 5.18% |
| 2025-09-30 | 24.48 | 25.04 | 0.75 | 3.09% | 24.12 | 25.30 | 89663 | 22193 | 5.74% |
| 2025-09-29 | 24.02 | 24.29 | 0.15 | 0.62% | 23.13 | 24.53 | 96963 | 23083 | 6.21% |
| 2025-09-26 | 24.10 | 24.14 | -0.06 | -0.25% | 23.90 | 24.70 | 50819 | 12347 | 3.25% |
| 2025-09-25 | 25.36 | 24.20 | -0.71 | -2.85% | 24.12 | 25.36 | 86654 | 21147 | 5.55% |
| 2025-09-24 | 24.40 | 24.91 | 0.43 | 1.76% | 24.14 | 25.10 | 87124 | 21315 | 5.58% |
| 2025-09-23 | 25.45 | 24.48 | -1.08 | -4.23% | 23.98 | 25.64 | 102552 | 25146 | 6.56% |
| 2025-09-22 | 25.52 | 25.56 | 0.05 | 0.20% | 25.44 | 25.98 | 60687 | 15589 | 3.88% |
| 2025-09-19 | 26.35 | 25.51 | -0.84 | -3.19% | 25.35 | 26.44 | 122443 | 31562 | 7.84% |
| 2025-09-18 | 27.31 | 26.35 | -0.96 | -3.52% | 25.88 | 27.82 | 191232 | 51427 | 12.24% |
| 2025-09-17 | 28.21 | 27.31 | -0.83 | -2.95% | 27.06 | 28.38 | 153326 | 42200 | 9.81% |
| 2025-09-16 | 25.88 | 28.14 | 2.30 | 8.90% | 25.51 | 28.88 | 270605 | 74115 | 17.32% |
| 2025-09-15 | 26.30 | 25.84 | -0.52 | -1.97% | 25.68 | 26.59 | 100828 | 26292 | 6.45% |
| 2025-09-12 | 26.56 | 26.36 | -0.20 | -0.75% | 25.54 | 26.80 | 162524 | 42531 | 10.40% |
| 2025-09-11 | 25.99 | 26.56 | 0.06 | 0.23% | 25.00 | 26.94 | 178621 | 46735 | 11.43% |
| 2025-09-10 | 24.71 | 26.50 | 1.73 | 6.98% | 24.61 | 26.72 | 232062 | 60110 | 14.85% |
| 2025-09-09 | 25.80 | 24.77 | -1.07 | -4.14% | 24.70 | 25.85 | 155801 | 39213 | 9.97% |
| 2025-09-08 | 25.11 | 25.84 | 0.39 | 1.53% | 25.08 | 26.18 | 179325 | 46001 | 11.48% |