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 | 21.50 | 20.91 | -0.59 | -2.74% | 20.87 | 21.50 | 93496 | 19670 | 3.43% |
| 2025-12-15 | 21.89 | 21.50 | -0.47 | -2.14% | 21.41 | 21.98 | 79035 | 17099 | 2.90% |
| 2025-12-12 | 22.00 | 21.97 | 0.11 | 0.50% | 21.69 | 22.11 | 110704 | 24225 | 4.06% |
| 2025-12-11 | 22.36 | 21.86 | -0.50 | -2.24% | 21.86 | 22.66 | 87709 | 19523 | 3.22% |
| 2025-12-10 | 22.57 | 22.36 | -0.12 | -0.53% | 22.03 | 22.57 | 83149 | 18486 | 3.05% |
| 2025-12-09 | 22.86 | 22.48 | -0.47 | -2.05% | 22.45 | 22.88 | 76584 | 17336 | 2.81% |
| 2025-12-08 | 22.59 | 22.95 | 0.37 | 1.64% | 22.59 | 23.08 | 93107 | 21298 | 3.41% |
| 2025-12-05 | 22.67 | 22.58 | -0.01 | -0.04% | 22.10 | 22.70 | 81785 | 18346 | 3.00% |
| 2025-12-04 | 22.45 | 22.59 | 0.10 | 0.44% | 22.10 | 22.66 | 84201 | 18857 | 3.09% |
| 2025-12-03 | 22.98 | 22.49 | -0.54 | -2.34% | 22.39 | 23.30 | 117011 | 26550 | 4.29% |
| 2025-12-02 | 23.51 | 23.03 | -0.54 | -2.29% | 22.91 | 23.51 | 95606 | 22093 | 3.50% |
| 2025-12-01 | 23.75 | 23.57 | -0.26 | -1.09% | 23.51 | 24.20 | 105890 | 25131 | 3.88% |
| 2025-11-28 | 23.45 | 23.83 | 0.27 | 1.15% | 23.38 | 24.07 | 93773 | 22302 | 3.44% |
| 2025-11-27 | 23.16 | 23.56 | 0.37 | 1.60% | 23.15 | 24.14 | 153121 | 36357 | 5.61% |
| 2025-11-26 | 23.80 | 23.19 | -0.66 | -2.77% | 23.11 | 23.85 | 114612 | 26895 | 4.20% |
| 2025-11-25 | 23.78 | 23.85 | 0.15 | 0.63% | 23.75 | 24.28 | 114155 | 27334 | 4.18% |
| 2025-11-24 | 23.60 | 23.70 | 0.40 | 1.72% | 23.16 | 23.85 | 113184 | 26599 | 4.15% |
| 2025-11-21 | 25.26 | 23.30 | -2.44 | -9.48% | 23.23 | 25.74 | 234163 | 56402 | 8.58% |
| 2025-11-20 | 26.90 | 25.74 | -1.05 | -3.92% | 25.74 | 27.20 | 163883 | 43334 | 6.01% |
| 2025-11-19 | 27.18 | 26.79 | -0.62 | -2.26% | 26.69 | 28.09 | 163493 | 44410 | 5.99% |
| 2025-11-18 | 28.39 | 27.41 | -0.89 | -3.14% | 26.62 | 28.40 | 268515 | 73114 | 9.84% |
| 2025-11-17 | 27.87 | 28.30 | 0.87 | 3.17% | 27.18 | 28.75 | 288554 | 80788 | 10.58% |
| 2025-11-14 | 27.07 | 27.43 | 0.07 | 0.26% | 27.00 | 27.98 | 248670 | 68740 | 9.12% |
| 2025-11-13 | 26.03 | 27.36 | 1.25 | 4.79% | 25.91 | 27.77 | 326656 | 88911 | 11.97% |
| 2025-11-12 | 26.38 | 26.11 | -0.57 | -2.14% | 25.40 | 26.64 | 152322 | 39635 | 5.58% |
| 2025-11-11 | 26.48 | 26.68 | 0.20 | 0.76% | 26.21 | 27.18 | 193596 | 51680 | 7.10% |
| 2025-11-10 | 27.06 | 26.48 | -0.32 | -1.19% | 26.20 | 27.39 | 196044 | 52200 | 7.19% |
| 2025-11-07 | 25.60 | 26.80 | 0.21 | 0.79% | 25.43 | 27.15 | 330568 | 87339 | 12.12% |
| 2025-11-06 | 25.94 | 26.59 | 0.51 | 1.96% | 25.68 | 26.86 | 227443 | 59896 | 8.34% |
| 2025-11-05 | 24.46 | 26.08 | 1.23 | 4.95% | 24.40 | 26.13 | 227681 | 58237 | 8.35% |
| 2025-11-04 | 25.55 | 24.85 | -0.80 | -3.12% | 24.60 | 25.85 | 149816 | 37477 | 5.49% |
| 2025-11-03 | 26.10 | 25.65 | -0.66 | -2.51% | 25.02 | 26.17 | 180194 | 45821 | 6.61% |
| 2025-10-31 | 25.50 | 26.31 | 0.63 | 2.45% | 25.40 | 26.88 | 271459 | 71779 | 9.95% |
| 2025-10-30 | 25.35 | 25.68 | 0.10 | 0.39% | 25.30 | 26.15 | 220210 | 56792 | 8.07% |
| 2025-10-29 | 25.22 | 25.58 | 0.30 | 1.19% | 25.17 | 25.66 | 122955 | 31357 | 4.51% |
| 2025-10-28 | 25.28 | 25.28 | 0.00 | 0.00% | 25.10 | 25.69 | 119953 | 30451 | 4.40% |
| 2025-10-27 | 25.50 | 25.28 | -0.12 | -0.47% | 25.08 | 25.87 | 133248 | 33877 | 4.88% |
| 2025-10-24 | 25.00 | 25.40 | 0.52 | 2.09% | 24.91 | 25.48 | 142033 | 35865 | 5.21% |
| 2025-10-23 | 24.46 | 24.88 | 0.31 | 1.26% | 23.80 | 24.96 | 135586 | 33005 | 4.97% |
| 2025-10-22 | 24.98 | 24.57 | -0.60 | -2.38% | 24.51 | 25.02 | 86924 | 21472 | 3.19% |
| 2025-10-21 | 24.94 | 25.17 | 0.38 | 1.53% | 24.75 | 25.38 | 115043 | 28919 | 4.22% |
| 2025-10-20 | 24.55 | 24.79 | 0.61 | 2.52% | 24.40 | 25.13 | 129517 | 32113 | 4.75% |
| 2025-10-17 | 25.08 | 24.18 | -1.00 | -3.97% | 24.07 | 25.78 | 163213 | 40278 | 5.98% |
| 2025-10-16 | 25.60 | 25.18 | -0.49 | -1.91% | 25.04 | 25.99 | 143655 | 36587 | 5.27% |
| 2025-10-15 | 25.33 | 25.67 | 0.34 | 1.34% | 25.03 | 25.87 | 118074 | 30021 | 4.33% |
| 2025-10-14 | 26.77 | 25.33 | -1.23 | -4.63% | 25.06 | 26.98 | 188906 | 49066 | 6.92% |
| 2025-10-13 | 24.72 | 26.56 | 0.07 | 0.26% | 24.72 | 26.66 | 179010 | 46593 | 6.56% |
| 2025-10-10 | 28.36 | 26.49 | -1.76 | -6.23% | 26.31 | 28.73 | 282022 | 76472 | 10.34% |
| 2025-10-09 | 28.30 | 28.25 | 0.50 | 1.80% | 27.88 | 29.14 | 295593 | 84523 | 10.84% |
| 2025-09-30 | 27.19 | 27.75 | 0.58 | 2.13% | 27.05 | 28.44 | 256838 | 71610 | 9.42% |
| 2025-09-29 | 26.30 | 27.17 | 1.17 | 4.50% | 26.30 | 27.43 | 251186 | 67845 | 9.21% |
| 2025-09-26 | 27.60 | 26.00 | -1.93 | -6.91% | 26.00 | 27.96 | 292025 | 78859 | 10.70% |
| 2025-09-25 | 28.90 | 27.93 | -1.12 | -3.86% | 27.85 | 29.16 | 266804 | 76221 | 9.78% |
| 2025-09-24 | 28.47 | 29.05 | 0.30 | 1.04% | 27.28 | 29.30 | 373058 | 105912 | 13.68% |
| 2025-09-23 | 27.89 | 28.75 | 0.59 | 2.10% | 27.65 | 29.30 | 367159 | 104585 | 13.46% |
| 2025-09-22 | 27.28 | 28.16 | 0.79 | 2.89% | 26.83 | 28.19 | 278307 | 76342 | 10.20% |
| 2025-09-19 | 28.52 | 27.37 | -1.63 | -5.62% | 27.30 | 29.20 | 377199 | 106744 | 13.83% |
| 2025-09-18 | 29.02 | 29.00 | -0.53 | -1.79% | 28.41 | 30.12 | 521721 | 151997 | 19.13% |
| 2025-09-17 | 28.00 | 29.53 | 1.41 | 5.01% | 27.81 | 30.80 | 602859 | 176606 | 22.10% |
| 2025-09-16 | 27.56 | 28.12 | 0.55 | 1.99% | 26.78 | 28.79 | 502748 | 138924 | 18.43% |
| 2025-09-15 | 27.87 | 27.57 | -0.54 | -1.92% | 27.48 | 29.05 | 600658 | 169576 | 22.02% |
| 2025-09-12 | 25.50 | 28.11 | 2.98 | 11.86% | 24.69 | 29.94 | 767998 | 209112 | 28.15% |
| 2025-09-11 | 24.86 | 25.13 | -0.18 | -0.71% | 24.09 | 25.25 | 306109 | 75737 | 11.22% |
| 2025-09-10 | 25.60 | 25.31 | -0.91 | -3.47% | 25.04 | 25.96 | 349072 | 88676 | 12.80% |
| 2025-09-09 | 24.95 | 26.22 | 1.10 | 4.38% | 24.89 | 26.66 | 548505 | 142567 | 20.11% |
| 2025-09-08 | 25.65 | 25.12 | -0.34 | -1.34% | 24.81 | 25.79 | 460062 | 116151 | 16.86% |