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 | 20.50 | 20.13 | -0.37 | -1.80% | 20.03 | 20.66 | 15416 | 3114 | 2.06% |
| 2025-12-15 | 20.50 | 20.50 | 0.08 | 0.39% | 20.16 | 20.68 | 14570 | 2983 | 1.94% |
| 2025-12-12 | 20.66 | 20.42 | -0.24 | -1.16% | 20.42 | 20.98 | 16974 | 3509 | 2.27% |
| 2025-12-11 | 21.21 | 20.66 | -0.57 | -2.68% | 20.66 | 21.43 | 19184 | 4003 | 2.56% |
| 2025-12-10 | 21.63 | 21.23 | -0.54 | -2.48% | 21.14 | 21.76 | 18031 | 3857 | 2.41% |
| 2025-12-09 | 21.88 | 21.77 | 0.05 | 0.23% | 21.70 | 22.34 | 19276 | 4227 | 2.57% |
| 2025-12-08 | 21.89 | 21.72 | 0.04 | 0.18% | 21.61 | 22.17 | 18041 | 3934 | 2.41% |
| 2025-12-05 | 21.40 | 21.68 | 0.30 | 1.40% | 21.15 | 21.74 | 14608 | 3138 | 1.95% |
| 2025-12-04 | 21.94 | 21.38 | -0.44 | -2.02% | 21.33 | 22.02 | 14633 | 3146 | 1.95% |
| 2025-12-03 | 22.20 | 21.82 | -0.38 | -1.71% | 21.68 | 22.41 | 17862 | 3905 | 2.38% |
| 2025-12-02 | 22.47 | 22.20 | -0.40 | -1.77% | 22.15 | 22.53 | 12732 | 2836 | 1.70% |
| 2025-12-01 | 22.77 | 22.60 | -0.16 | -0.70% | 22.44 | 22.92 | 14408 | 3266 | 1.92% |
| 2025-11-28 | 22.80 | 22.76 | 0.00 | 0.00% | 22.60 | 23.00 | 19954 | 4546 | 2.66% |
| 2025-11-27 | 22.50 | 22.76 | 0.47 | 2.11% | 22.27 | 22.95 | 18673 | 4235 | 2.49% |
| 2025-11-26 | 22.52 | 22.29 | -0.23 | -1.02% | 22.24 | 23.15 | 20227 | 4582 | 2.70% |
| 2025-11-25 | 22.60 | 22.52 | -0.06 | -0.27% | 22.37 | 22.98 | 20034 | 4545 | 2.67% |
| 2025-11-24 | 21.96 | 22.58 | 0.78 | 3.58% | 21.94 | 22.67 | 18865 | 4206 | 2.52% |
| 2025-11-21 | 22.45 | 21.80 | -0.80 | -3.54% | 21.60 | 22.70 | 23749 | 5215 | 3.17% |
| 2025-11-20 | 22.45 | 22.60 | 0.28 | 1.25% | 22.43 | 22.99 | 22093 | 5004 | 2.95% |
| 2025-11-19 | 22.90 | 22.32 | -0.61 | -2.66% | 22.20 | 23.18 | 21209 | 4767 | 2.83% |
| 2025-11-18 | 23.40 | 22.93 | -0.35 | -1.50% | 22.83 | 23.40 | 19989 | 4605 | 2.67% |
| 2025-11-17 | 24.15 | 23.28 | -0.39 | -1.65% | 23.17 | 24.15 | 26022 | 6088 | 3.47% |
| 2025-11-14 | 23.36 | 23.67 | 0.22 | 0.94% | 23.27 | 24.07 | 27332 | 6486 | 3.65% |
| 2025-11-13 | 23.36 | 23.45 | 0.23 | 0.99% | 23.02 | 23.74 | 23636 | 5544 | 3.15% |
| 2025-11-12 | 24.45 | 23.22 | -1.23 | -5.03% | 23.12 | 24.47 | 41086 | 9687 | 5.48% |
| 2025-11-11 | 24.01 | 24.45 | 0.61 | 2.56% | 23.81 | 24.50 | 38839 | 9441 | 5.18% |
| 2025-11-10 | 24.36 | 23.84 | -0.01 | -0.04% | 23.74 | 24.50 | 26450 | 6354 | 3.53% |
| 2025-11-07 | 23.76 | 23.85 | 0.08 | 0.34% | 23.38 | 24.05 | 23744 | 5644 | 3.17% |
| 2025-11-06 | 23.75 | 23.77 | -0.05 | -0.21% | 23.67 | 24.36 | 31974 | 7656 | 4.27% |
| 2025-11-05 | 23.43 | 23.82 | 0.32 | 1.36% | 23.20 | 23.95 | 26816 | 6371 | 3.58% |
| 2025-11-04 | 23.62 | 23.50 | -0.06 | -0.25% | 23.13 | 23.66 | 20044 | 4685 | 2.68% |
| 2025-11-03 | 23.28 | 23.56 | 0.25 | 1.07% | 23.09 | 23.79 | 20984 | 4935 | 2.80% |
| 2025-10-31 | 22.75 | 23.31 | 0.75 | 3.32% | 22.65 | 23.35 | 23826 | 5503 | 3.18% |
| 2025-10-30 | 22.90 | 22.56 | -0.37 | -1.61% | 22.45 | 23.07 | 26227 | 5940 | 3.50% |
| 2025-10-29 | 23.87 | 22.93 | -0.95 | -3.98% | 22.80 | 23.91 | 39291 | 9098 | 5.24% |
| 2025-10-28 | 24.01 | 23.88 | -0.30 | -1.24% | 23.61 | 24.42 | 32054 | 7657 | 4.28% |
| 2025-10-27 | 23.50 | 24.18 | 0.81 | 3.47% | 23.24 | 24.25 | 58753 | 14103 | 7.84% |
| 2025-10-24 | 23.14 | 23.37 | 0.19 | 0.82% | 23.04 | 23.61 | 26466 | 6163 | 3.53% |
| 2025-10-23 | 23.60 | 23.18 | -0.34 | -1.45% | 22.87 | 23.86 | 21639 | 5008 | 2.89% |
| 2025-10-22 | 23.00 | 23.52 | 0.45 | 1.95% | 23.00 | 23.90 | 44595 | 10543 | 5.95% |
| 2025-10-21 | 22.44 | 23.07 | 0.76 | 3.41% | 22.12 | 23.18 | 32263 | 7361 | 4.31% |
| 2025-10-20 | 22.08 | 22.31 | 0.42 | 1.92% | 22.03 | 22.68 | 27420 | 6133 | 3.66% |
| 2025-10-17 | 23.23 | 21.89 | -1.34 | -5.77% | 21.85 | 23.77 | 58345 | 13216 | 7.79% |
| 2025-10-16 | 23.88 | 23.23 | -0.42 | -1.78% | 23.16 | 23.98 | 21541 | 5046 | 2.88% |
| 2025-10-15 | 23.11 | 23.65 | 0.54 | 2.34% | 23.04 | 23.90 | 30457 | 7128 | 4.07% |
| 2025-10-14 | 22.99 | 23.14 | 0.13 | 0.56% | 22.99 | 24.04 | 41584 | 9809 | 5.55% |
| 2025-10-13 | 22.60 | 23.01 | -0.27 | -1.16% | 21.77 | 23.20 | 32011 | 7270 | 4.27% |
| 2025-10-10 | 23.11 | 23.28 | 0.17 | 0.74% | 22.90 | 23.84 | 36942 | 8666 | 4.93% |
| 2025-10-09 | 23.49 | 23.11 | -0.61 | -2.57% | 23.00 | 23.88 | 46828 | 10866 | 6.25% |
| 2025-09-30 | 23.62 | 23.72 | 0.02 | 0.08% | 23.41 | 24.16 | 41620 | 9885 | 5.56% |
| 2025-09-29 | 24.35 | 23.70 | -0.80 | -3.27% | 23.40 | 24.56 | 67181 | 15924 | 8.97% |
| 2025-09-26 | 23.34 | 24.50 | 0.99 | 4.21% | 23.11 | 25.17 | 103254 | 25280 | 13.78% |
| 2025-09-25 | 23.91 | 23.51 | -0.83 | -3.41% | 23.38 | 24.15 | 55779 | 13207 | 7.45% |
| 2025-09-24 | 23.25 | 24.34 | 1.13 | 4.87% | 22.71 | 24.40 | 75795 | 17974 | 10.12% |
| 2025-09-23 | 22.88 | 23.21 | 0.22 | 0.96% | 22.29 | 23.27 | 40772 | 9300 | 5.44% |
| 2025-09-22 | 21.95 | 22.99 | 1.13 | 5.17% | 21.89 | 23.21 | 42717 | 9658 | 5.70% |
| 2025-09-19 | 22.91 | 21.86 | -0.93 | -4.08% | 21.86 | 22.91 | 40480 | 8971 | 5.40% |
| 2025-09-18 | 23.51 | 22.79 | -0.85 | -3.60% | 22.60 | 23.68 | 62544 | 14416 | 8.35% |
| 2025-09-17 | 24.36 | 23.64 | -0.29 | -1.21% | 23.45 | 24.40 | 35828 | 8467 | 4.78% |
| 2025-09-16 | 23.29 | 23.93 | 0.58 | 2.48% | 23.05 | 24.25 | 49289 | 11742 | 6.58% |
| 2025-09-15 | 23.85 | 23.35 | -0.56 | -2.34% | 23.02 | 23.87 | 43556 | 10170 | 5.81% |
| 2025-09-12 | 22.75 | 23.91 | 1.17 | 5.15% | 22.57 | 24.30 | 86601 | 20627 | 11.56% |
| 2025-09-11 | 23.08 | 22.74 | 0.21 | 0.93% | 22.35 | 23.08 | 30199 | 6837 | 4.03% |
| 2025-09-10 | 22.22 | 22.53 | 0.32 | 1.44% | 22.22 | 22.99 | 31158 | 7056 | 4.16% |
| 2025-09-09 | 22.41 | 22.21 | -0.34 | -1.51% | 22.00 | 22.46 | 26123 | 5802 | 3.49% |
| 2025-09-08 | 22.01 | 22.55 | 0.49 | 2.22% | 21.85 | 22.59 | 35468 | 7879 | 4.73% |