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 | 20.52 | 20.64 | 0.21 | 1.03% | 20.38 | 21.01 | 37465 | 7749 | 1.92% |
| 2025-12-15 | 20.80 | 20.43 | -0.55 | -2.62% | 20.33 | 20.95 | 37407 | 7704 | 1.92% |
| 2025-12-12 | 20.99 | 20.98 | 0.01 | 0.05% | 20.73 | 21.14 | 28650 | 6008 | 1.47% |
| 2025-12-11 | 21.53 | 20.97 | -0.56 | -2.60% | 20.97 | 21.53 | 23893 | 5053 | 1.22% |
| 2025-12-10 | 21.43 | 21.53 | 0.10 | 0.47% | 21.32 | 21.63 | 18732 | 4024 | 0.96% |
| 2025-12-09 | 21.67 | 21.43 | -0.31 | -1.43% | 21.41 | 21.83 | 18315 | 3947 | 0.94% |
| 2025-12-08 | 21.78 | 21.74 | 0.06 | 0.28% | 21.74 | 21.96 | 23788 | 5192 | 1.22% |
| 2025-12-05 | 21.60 | 21.68 | 0.12 | 0.56% | 21.32 | 21.73 | 23125 | 4980 | 1.18% |
| 2025-12-04 | 21.76 | 21.56 | -0.33 | -1.51% | 21.43 | 21.85 | 21004 | 4540 | 1.08% |
| 2025-12-03 | 21.98 | 21.89 | -0.08 | -0.36% | 21.54 | 22.07 | 32294 | 7025 | 1.65% |
| 2025-12-02 | 22.22 | 21.97 | -0.34 | -1.52% | 21.70 | 22.38 | 38943 | 8533 | 1.99% |
| 2025-12-01 | 22.63 | 22.31 | -0.33 | -1.46% | 22.18 | 22.73 | 43909 | 9807 | 2.25% |
| 2025-11-28 | 23.50 | 22.64 | -0.96 | -4.07% | 22.44 | 23.68 | 56441 | 12821 | 2.89% |
| 2025-11-27 | 23.70 | 23.60 | -0.04 | -0.17% | 23.50 | 23.95 | 28540 | 6757 | 1.46% |
| 2025-11-26 | 23.40 | 23.64 | 0.17 | 0.72% | 23.18 | 23.92 | 44904 | 10633 | 2.30% |
| 2025-11-25 | 22.87 | 23.47 | 0.61 | 2.67% | 22.87 | 23.96 | 54520 | 12874 | 2.79% |
| 2025-11-24 | 22.25 | 22.86 | 0.83 | 3.77% | 21.95 | 23.06 | 37317 | 8435 | 1.91% |
| 2025-11-21 | 22.52 | 22.03 | -0.63 | -2.78% | 21.80 | 22.89 | 37563 | 8350 | 1.92% |
| 2025-11-20 | 23.08 | 22.66 | -0.43 | -1.86% | 22.41 | 23.15 | 32220 | 7320 | 1.65% |
| 2025-11-19 | 23.36 | 23.09 | -0.25 | -1.07% | 22.86 | 23.50 | 29070 | 6708 | 1.49% |
| 2025-11-18 | 22.83 | 23.34 | 0.42 | 1.83% | 22.70 | 23.71 | 49427 | 11503 | 2.53% |
| 2025-11-17 | 22.83 | 22.92 | 0.06 | 0.26% | 22.30 | 23.07 | 30879 | 7008 | 1.58% |
| 2025-11-14 | 22.86 | 22.86 | -0.07 | -0.31% | 22.78 | 23.21 | 24959 | 5748 | 1.28% |
| 2025-11-13 | 22.81 | 22.93 | 0.20 | 0.88% | 22.52 | 22.97 | 22588 | 5126 | 1.16% |
| 2025-11-12 | 23.20 | 22.73 | -0.51 | -2.19% | 22.66 | 23.29 | 23932 | 5480 | 1.23% |
| 2025-11-11 | 23.57 | 23.24 | -0.33 | -1.40% | 23.15 | 23.75 | 28127 | 6571 | 1.44% |
| 2025-11-10 | 22.95 | 23.57 | 0.59 | 2.57% | 22.84 | 23.63 | 41319 | 9601 | 2.12% |
| 2025-11-07 | 23.09 | 22.98 | -0.21 | -0.91% | 22.81 | 23.09 | 27664 | 6352 | 1.42% |
| 2025-11-06 | 23.55 | 23.19 | -0.38 | -1.61% | 22.89 | 23.59 | 39918 | 9240 | 2.04% |
| 2025-11-05 | 23.48 | 23.57 | -0.13 | -0.55% | 23.37 | 23.81 | 28201 | 6652 | 1.44% |
| 2025-11-04 | 24.11 | 23.70 | -0.47 | -1.94% | 23.48 | 24.17 | 43563 | 10332 | 2.23% |
| 2025-11-03 | 24.43 | 24.17 | 0.02 | 0.08% | 23.89 | 24.56 | 49917 | 12086 | 2.56% |
| 2025-10-31 | 23.81 | 24.15 | 0.80 | 3.43% | 23.57 | 24.49 | 83373 | 20094 | 4.27% |
| 2025-10-30 | 25.00 | 23.35 | -1.67 | -6.67% | 23.32 | 25.00 | 106794 | 25556 | 5.47% |
| 2025-10-29 | 23.80 | 25.02 | 1.01 | 4.21% | 23.60 | 25.55 | 107629 | 26607 | 5.51% |
| 2025-10-28 | 23.50 | 24.01 | 0.35 | 1.48% | 23.31 | 24.22 | 71937 | 17199 | 3.68% |
| 2025-10-27 | 23.34 | 23.66 | 0.61 | 2.65% | 23.01 | 23.80 | 54101 | 12670 | 2.77% |
| 2025-10-24 | 22.68 | 23.05 | 0.42 | 1.86% | 22.55 | 23.62 | 37621 | 8675 | 1.93% |
| 2025-10-23 | 22.51 | 22.63 | 0.08 | 0.35% | 22.15 | 22.83 | 24842 | 5557 | 1.27% |
| 2025-10-22 | 22.79 | 22.55 | -0.16 | -0.70% | 22.39 | 23.08 | 32548 | 7365 | 1.67% |
| 2025-10-21 | 22.65 | 22.71 | -0.11 | -0.48% | 22.34 | 22.79 | 38357 | 8661 | 1.96% |
| 2025-10-20 | 22.20 | 22.82 | 0.82 | 3.73% | 22.15 | 22.89 | 49612 | 11202 | 2.54% |
| 2025-10-17 | 22.73 | 22.00 | -0.74 | -3.25% | 21.93 | 23.10 | 35793 | 7997 | 1.83% |
| 2025-10-16 | 23.20 | 22.74 | -0.53 | -2.28% | 22.66 | 23.49 | 38590 | 8880 | 1.98% |
| 2025-10-15 | 22.31 | 23.27 | 0.90 | 4.02% | 22.31 | 23.33 | 56725 | 13050 | 2.90% |
| 2025-10-14 | 23.23 | 22.37 | -0.84 | -3.62% | 22.23 | 23.48 | 58558 | 13305 | 3.00% |
| 2025-10-13 | 23.10 | 23.21 | -1.00 | -4.13% | 22.45 | 23.42 | 69361 | 15982 | 3.55% |
| 2025-10-10 | 24.14 | 24.21 | 0.13 | 0.54% | 23.96 | 25.03 | 71664 | 17461 | 3.67% |
| 2025-10-09 | 24.89 | 24.08 | -0.75 | -3.02% | 23.99 | 24.89 | 60977 | 14752 | 3.12% |
| 2025-09-30 | 24.87 | 24.83 | 0.06 | 0.24% | 24.46 | 25.38 | 62540 | 15571 | 3.20% |
| 2025-09-29 | 25.24 | 24.77 | -0.56 | -2.21% | 24.38 | 25.40 | 62055 | 15356 | 3.18% |
| 2025-09-26 | 25.73 | 25.33 | -0.67 | -2.58% | 25.30 | 26.24 | 88072 | 22634 | 4.51% |
| 2025-09-25 | 24.60 | 26.00 | 1.42 | 5.78% | 24.36 | 26.38 | 147850 | 37588 | 7.57% |
| 2025-09-24 | 24.00 | 24.58 | 0.45 | 1.86% | 23.95 | 24.60 | 55927 | 13609 | 2.86% |
| 2025-09-23 | 24.92 | 24.38 | -0.56 | -2.25% | 23.81 | 25.05 | 86727 | 20994 | 4.44% |
| 2025-09-22 | 25.42 | 24.94 | -0.56 | -2.20% | 24.70 | 25.61 | 98406 | 24684 | 5.04% |
| 2025-09-19 | 24.78 | 25.50 | 0.50 | 2.00% | 24.76 | 25.84 | 135464 | 34509 | 6.94% |
| 2025-09-18 | 24.47 | 25.00 | 0.36 | 1.46% | 24.36 | 26.00 | 153696 | 38725 | 7.87% |
| 2025-09-17 | 24.02 | 24.64 | -0.44 | -1.75% | 23.60 | 24.97 | 172011 | 42089 | 8.81% |
| 2025-09-16 | 23.73 | 25.08 | 1.36 | 5.73% | 23.73 | 25.13 | 142138 | 34694 | 7.28% |
| 2025-09-15 | 23.83 | 23.72 | -0.06 | -0.25% | 23.60 | 24.05 | 65829 | 15647 | 3.37% |
| 2025-09-12 | 24.18 | 23.78 | -0.40 | -1.65% | 23.76 | 24.34 | 73425 | 17638 | 3.76% |
| 2025-09-11 | 24.24 | 24.18 | -0.10 | -0.41% | 23.60 | 24.34 | 110888 | 26585 | 5.68% |
| 2025-09-10 | 24.73 | 24.28 | -0.30 | -1.22% | 24.02 | 24.86 | 109492 | 26554 | 5.61% |
| 2025-09-09 | 24.46 | 24.58 | -0.15 | -0.61% | 24.20 | 25.18 | 156848 | 38824 | 8.03% |
| 2025-09-08 | 24.01 | 24.73 | 2.47 | 11.10% | 23.97 | 26.30 | 280390 | 70503 | 14.36% |