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 | 22.12 | 21.50 | -0.62 | -2.80% | 21.48 | 22.12 | 14003 | 3032 | 2.40% |
| 2025-12-15 | 22.19 | 22.12 | -0.18 | -0.81% | 22.11 | 22.28 | 10546 | 2338 | 1.81% |
| 2025-12-12 | 22.09 | 22.30 | 0.24 | 1.09% | 22.03 | 22.35 | 10299 | 2288 | 1.76% |
| 2025-12-11 | 22.22 | 22.06 | -0.16 | -0.72% | 22.03 | 22.28 | 8247 | 1824 | 1.41% |
| 2025-12-10 | 22.19 | 22.22 | 0.02 | 0.09% | 22.06 | 22.27 | 7853 | 1743 | 1.35% |
| 2025-12-09 | 22.41 | 22.20 | -0.21 | -0.94% | 22.13 | 22.45 | 7957 | 1772 | 1.36% |
| 2025-12-08 | 22.41 | 22.41 | 0.06 | 0.27% | 22.30 | 22.52 | 9764 | 2185 | 1.67% |
| 2025-12-05 | 22.09 | 22.35 | 0.30 | 1.36% | 21.82 | 22.40 | 12174 | 2695 | 2.09% |
| 2025-12-04 | 22.57 | 22.05 | -0.55 | -2.43% | 22.02 | 22.59 | 17438 | 3866 | 2.99% |
| 2025-12-03 | 22.84 | 22.60 | -0.12 | -0.53% | 22.52 | 22.84 | 9211 | 2082 | 1.58% |
| 2025-12-02 | 22.99 | 22.72 | -0.31 | -1.35% | 22.71 | 22.99 | 7488 | 1705 | 1.28% |
| 2025-12-01 | 22.85 | 23.03 | 0.19 | 0.83% | 22.80 | 23.09 | 11190 | 2570 | 1.92% |
| 2025-11-28 | 22.88 | 22.84 | 0.07 | 0.31% | 22.60 | 22.88 | 8104 | 1843 | 1.39% |
| 2025-11-27 | 22.78 | 22.77 | 0.01 | 0.04% | 22.64 | 22.97 | 9314 | 2126 | 1.60% |
| 2025-11-26 | 23.05 | 22.76 | -0.22 | -0.96% | 22.73 | 23.20 | 10932 | 2509 | 1.87% |
| 2025-11-25 | 22.96 | 22.98 | 0.08 | 0.35% | 22.94 | 23.37 | 13705 | 3168 | 2.35% |
| 2025-11-24 | 22.70 | 22.90 | 0.30 | 1.33% | 22.64 | 23.00 | 9117 | 2081 | 1.56% |
| 2025-11-21 | 23.30 | 22.60 | -0.83 | -3.54% | 22.48 | 23.40 | 22434 | 5133 | 3.84% |
| 2025-11-20 | 24.40 | 23.43 | -0.79 | -3.26% | 23.43 | 24.40 | 24300 | 5772 | 4.16% |
| 2025-11-19 | 24.45 | 24.22 | -0.32 | -1.30% | 24.20 | 24.66 | 12324 | 3000 | 2.11% |
| 2025-11-18 | 24.51 | 24.54 | -0.04 | -0.16% | 24.44 | 24.67 | 11609 | 2849 | 1.99% |
| 2025-11-17 | 24.83 | 24.58 | -0.37 | -1.48% | 24.43 | 24.89 | 18963 | 4662 | 3.25% |
| 2025-11-14 | 25.10 | 24.95 | -0.21 | -0.83% | 24.90 | 25.42 | 22194 | 5593 | 3.80% |
| 2025-11-13 | 25.27 | 25.16 | -0.07 | -0.28% | 24.85 | 25.27 | 23092 | 5785 | 3.96% |
| 2025-11-12 | 24.80 | 25.23 | 0.36 | 1.45% | 24.76 | 25.64 | 34481 | 8709 | 5.91% |
| 2025-11-11 | 24.82 | 24.87 | 0.05 | 0.20% | 24.71 | 24.97 | 13449 | 3342 | 2.30% |
| 2025-11-10 | 25.00 | 24.82 | -0.06 | -0.24% | 24.70 | 25.00 | 14070 | 3489 | 2.41% |
| 2025-11-07 | 24.68 | 24.88 | 0.08 | 0.32% | 24.64 | 25.00 | 19483 | 4850 | 3.34% |
| 2025-11-06 | 24.65 | 24.80 | 0.05 | 0.20% | 24.53 | 24.89 | 13562 | 3354 | 2.32% |
| 2025-11-05 | 24.38 | 24.75 | 0.21 | 0.86% | 24.38 | 24.96 | 15655 | 3875 | 2.68% |
| 2025-11-04 | 24.70 | 24.54 | -0.20 | -0.81% | 24.37 | 24.76 | 12197 | 2993 | 2.09% |
| 2025-11-03 | 24.50 | 24.74 | 0.28 | 1.14% | 24.47 | 24.85 | 18764 | 4630 | 3.22% |
| 2025-10-31 | 24.28 | 24.46 | 0.26 | 1.07% | 24.15 | 24.63 | 19179 | 4680 | 3.29% |
| 2025-10-30 | 24.69 | 24.20 | -0.80 | -3.20% | 24.13 | 24.75 | 32527 | 7914 | 5.57% |
| 2025-10-29 | 25.00 | 25.00 | -0.11 | -0.44% | 24.70 | 25.10 | 17589 | 4379 | 3.01% |
| 2025-10-28 | 24.86 | 25.11 | 0.19 | 0.76% | 24.78 | 25.27 | 22748 | 5718 | 3.90% |
| 2025-10-27 | 25.02 | 24.92 | -0.09 | -0.36% | 24.85 | 25.15 | 20099 | 5020 | 3.44% |
| 2025-10-24 | 24.85 | 25.01 | 0.13 | 0.52% | 24.61 | 25.10 | 22844 | 5680 | 3.91% |
| 2025-10-23 | 24.23 | 24.88 | 0.55 | 2.26% | 24.11 | 25.10 | 26241 | 6467 | 4.50% |
| 2025-10-22 | 24.39 | 24.33 | -0.04 | -0.16% | 24.20 | 24.52 | 13174 | 3209 | 2.26% |
| 2025-10-21 | 24.34 | 24.37 | 0.18 | 0.74% | 24.07 | 24.41 | 14524 | 3524 | 2.49% |
| 2025-10-20 | 24.12 | 24.19 | 0.10 | 0.42% | 24.09 | 24.39 | 10632 | 2573 | 1.82% |
| 2025-10-17 | 24.64 | 24.09 | -0.51 | -2.07% | 24.03 | 24.64 | 18447 | 4488 | 3.16% |
| 2025-10-16 | 24.90 | 24.60 | -0.33 | -1.32% | 24.50 | 25.17 | 22307 | 5528 | 3.82% |
| 2025-10-15 | 25.00 | 24.93 | -0.21 | -0.84% | 24.84 | 25.33 | 34276 | 8578 | 5.87% |
| 2025-10-14 | 24.59 | 25.14 | 0.55 | 2.24% | 24.59 | 25.30 | 36839 | 9223 | 6.31% |
| 2025-10-13 | 24.20 | 24.59 | -0.40 | -1.60% | 24.01 | 24.65 | 21234 | 5182 | 3.64% |
| 2025-10-10 | 24.79 | 24.99 | 0.11 | 0.44% | 24.70 | 25.27 | 27491 | 6871 | 4.71% |
| 2025-10-09 | 24.62 | 24.88 | 0.29 | 1.18% | 24.38 | 24.88 | 21521 | 5307 | 3.69% |
| 2025-09-30 | 24.56 | 24.59 | -0.01 | -0.04% | 24.50 | 24.88 | 19193 | 4725 | 3.29% |
| 2025-09-29 | 24.75 | 24.60 | -0.10 | -0.40% | 24.23 | 24.75 | 17838 | 4370 | 3.06% |
| 2025-09-26 | 24.86 | 24.70 | -0.04 | -0.16% | 24.50 | 25.14 | 19646 | 4871 | 3.37% |
| 2025-09-25 | 24.78 | 24.74 | -0.01 | -0.04% | 24.59 | 25.09 | 18522 | 4603 | 3.17% |
| 2025-09-24 | 24.38 | 24.75 | 0.37 | 1.52% | 24.24 | 24.79 | 19807 | 4873 | 3.39% |
| 2025-09-23 | 24.91 | 24.38 | -0.58 | -2.32% | 24.03 | 24.95 | 29270 | 7115 | 5.02% |
| 2025-09-22 | 25.16 | 24.96 | -0.21 | -0.83% | 24.77 | 25.30 | 20214 | 5053 | 3.46% |
| 2025-09-19 | 25.16 | 25.17 | 0.08 | 0.32% | 24.99 | 25.28 | 17538 | 4401 | 3.01% |
| 2025-09-18 | 25.61 | 25.09 | -0.38 | -1.49% | 24.99 | 25.77 | 34912 | 8886 | 5.98% |
| 2025-09-17 | 25.40 | 25.47 | 0.04 | 0.16% | 25.25 | 25.69 | 24479 | 6248 | 4.19% |
| 2025-09-16 | 25.16 | 25.43 | 0.21 | 0.83% | 25.06 | 25.45 | 19822 | 5012 | 3.40% |
| 2025-09-15 | 25.45 | 25.22 | -0.24 | -0.94% | 25.15 | 25.45 | 19730 | 4979 | 3.38% |
| 2025-09-12 | 25.55 | 25.46 | -0.05 | -0.20% | 25.32 | 25.69 | 26603 | 6784 | 4.56% |
| 2025-09-11 | 25.31 | 25.51 | 0.20 | 0.79% | 24.86 | 25.54 | 27502 | 6966 | 4.71% |
| 2025-09-10 | 25.28 | 25.31 | -0.07 | -0.28% | 25.20 | 25.53 | 18880 | 4783 | 3.24% |
| 2025-09-09 | 25.86 | 25.38 | -0.50 | -1.93% | 25.21 | 25.86 | 28026 | 7126 | 4.80% |
| 2025-09-08 | 25.70 | 25.88 | 0.40 | 1.57% | 25.42 | 26.18 | 39311 | 10157 | 6.74% |