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 | 21.73 | 20.80 | -0.94 | -4.32% | 20.80 | 21.88 | 628448 | 132883 | 1.40% |
| 2025-12-15 | 21.40 | 21.74 | 0.12 | 0.56% | 21.36 | 22.04 | 571807 | 124379 | 1.27% |
| 2025-12-12 | 21.24 | 21.62 | 0.36 | 1.69% | 21.05 | 21.75 | 543527 | 116429 | 1.21% |
| 2025-12-11 | 21.87 | 21.26 | -0.74 | -3.36% | 21.23 | 22.04 | 637444 | 137996 | 1.42% |
| 2025-12-10 | 22.18 | 22.00 | -0.68 | -3.00% | 21.56 | 22.21 | 990703 | 216528 | 2.20% |
| 2025-12-09 | 21.83 | 22.68 | 0.79 | 3.61% | 21.41 | 22.70 | 1201250 | 264998 | 2.67% |
| 2025-12-08 | 21.60 | 21.89 | 0.05 | 0.23% | 21.54 | 21.94 | 490173 | 106790 | 1.09% |
| 2025-12-05 | 21.72 | 21.84 | 0.12 | 0.55% | 21.56 | 21.94 | 391936 | 85451 | 0.87% |
| 2025-12-04 | 21.88 | 21.72 | -0.30 | -1.36% | 21.60 | 21.99 | 366484 | 79654 | 0.81% |
| 2025-12-03 | 22.40 | 22.02 | -0.33 | -1.48% | 21.73 | 22.45 | 473929 | 104226 | 1.05% |
| 2025-12-02 | 22.91 | 22.35 | -0.97 | -4.16% | 22.29 | 22.94 | 672671 | 151648 | 1.49% |
| 2025-12-01 | 23.18 | 23.32 | 0.44 | 1.92% | 22.75 | 23.65 | 700644 | 162556 | 1.56% |
| 2025-11-28 | 22.80 | 22.88 | -0.12 | -0.52% | 22.56 | 23.27 | 459398 | 104901 | 1.02% |
| 2025-11-27 | 22.86 | 23.00 | 0.14 | 0.61% | 22.74 | 23.69 | 654011 | 151599 | 1.45% |
| 2025-11-26 | 23.40 | 22.86 | 0.13 | 0.57% | 22.77 | 23.65 | 540525 | 124933 | 1.20% |
| 2025-11-25 | 22.94 | 22.73 | 0.01 | 0.04% | 22.71 | 23.19 | 542190 | 124199 | 1.20% |
| 2025-11-24 | 23.13 | 22.72 | -0.25 | -1.09% | 22.22 | 23.30 | 631644 | 143155 | 1.40% |
| 2025-11-21 | 24.00 | 22.97 | -1.62 | -6.59% | 22.90 | 24.00 | 858439 | 201514 | 1.91% |
| 2025-11-20 | 25.60 | 24.59 | -1.32 | -5.09% | 24.40 | 25.66 | 1019436 | 255247 | 2.26% |
| 2025-11-19 | 24.83 | 25.91 | 1.03 | 4.14% | 24.20 | 25.96 | 1149843 | 289024 | 2.55% |
| 2025-11-18 | 25.08 | 24.88 | -0.34 | -1.35% | 24.63 | 25.68 | 625322 | 156100 | 1.39% |
| 2025-11-17 | 25.46 | 25.22 | -0.54 | -2.10% | 24.59 | 25.59 | 1086178 | 271831 | 2.41% |
| 2025-11-14 | 25.17 | 25.76 | 0.14 | 0.55% | 24.84 | 27.20 | 1468066 | 381642 | 3.26% |
| 2025-11-13 | 25.09 | 25.62 | 0.52 | 2.07% | 25.09 | 26.30 | 1625223 | 417388 | 3.61% |
| 2025-11-12 | 26.45 | 25.10 | -1.62 | -6.06% | 24.05 | 26.60 | 2294305 | 571466 | 5.10% |
| 2025-11-11 | 26.90 | 26.72 | -0.44 | -1.62% | 26.55 | 27.75 | 1421806 | 386063 | 3.16% |
| 2025-11-10 | 27.20 | 27.16 | 0.51 | 1.91% | 26.41 | 27.67 | 2305942 | 626534 | 5.12% |
| 2025-11-07 | 24.80 | 26.65 | 1.69 | 6.77% | 24.75 | 27.46 | 3061780 | 818976 | 6.80% |
| 2025-11-06 | 24.40 | 24.96 | 0.56 | 2.30% | 24.08 | 25.50 | 1270079 | 314441 | 2.82% |
| 2025-11-05 | 23.82 | 24.40 | 0.10 | 0.41% | 23.60 | 25.10 | 1096226 | 265830 | 2.43% |
| 2025-11-04 | 25.19 | 24.30 | -0.91 | -3.61% | 24.06 | 25.27 | 871891 | 213777 | 1.94% |
| 2025-11-03 | 25.00 | 25.21 | 0.43 | 1.74% | 24.51 | 25.46 | 1186039 | 296379 | 2.63% |
| 2025-10-31 | 24.58 | 24.78 | 0.00 | 0.00% | 24.57 | 26.02 | 1054483 | 265647 | 2.34% |
| 2025-10-30 | 24.96 | 24.78 | -0.09 | -0.36% | 24.61 | 25.68 | 1671282 | 420323 | 3.71% |
| 2025-10-29 | 22.40 | 24.87 | 2.26 | 10.00% | 22.40 | 24.87 | 1832104 | 440260 | 4.07% |
| 2025-10-28 | 23.11 | 22.61 | -0.32 | -1.40% | 22.52 | 23.37 | 666175 | 152397 | 1.48% |
| 2025-10-27 | 22.60 | 22.93 | 0.72 | 3.24% | 22.51 | 23.42 | 1125976 | 258253 | 2.50% |
| 2025-10-24 | 22.80 | 22.21 | -0.66 | -2.89% | 22.00 | 23.04 | 1112896 | 248931 | 2.47% |
| 2025-10-23 | 22.31 | 22.87 | 0.40 | 1.78% | 21.61 | 22.95 | 761180 | 170607 | 1.69% |
| 2025-10-22 | 22.93 | 22.47 | -0.61 | -2.64% | 22.38 | 23.07 | 510366 | 115445 | 1.13% |
| 2025-10-21 | 23.10 | 23.08 | 0.05 | 0.22% | 22.67 | 23.56 | 679172 | 156787 | 1.51% |
| 2025-10-20 | 23.98 | 23.03 | -0.57 | -2.42% | 22.85 | 23.98 | 713144 | 165268 | 1.58% |
| 2025-10-17 | 24.80 | 23.60 | -1.24 | -4.99% | 23.50 | 25.24 | 1176764 | 284327 | 2.61% |
| 2025-10-16 | 24.00 | 24.84 | 0.47 | 1.93% | 23.90 | 24.99 | 1289776 | 316929 | 2.86% |
| 2025-10-15 | 23.12 | 24.37 | 1.25 | 5.41% | 23.01 | 24.90 | 1784520 | 430286 | 3.96% |
| 2025-10-14 | 21.89 | 23.12 | 1.22 | 5.57% | 21.83 | 23.99 | 1999016 | 465064 | 4.44% |
| 2025-10-13 | 20.70 | 21.90 | 0.11 | 0.50% | 20.63 | 21.97 | 741527 | 159045 | 1.65% |
| 2025-10-10 | 22.72 | 21.79 | -0.91 | -4.01% | 21.67 | 22.90 | 720236 | 159776 | 1.60% |
| 2025-10-09 | 22.46 | 22.70 | 0.41 | 1.84% | 22.02 | 22.98 | 756362 | 170574 | 1.68% |
| 2025-09-30 | 21.85 | 22.29 | 0.40 | 1.83% | 21.57 | 22.49 | 652748 | 144844 | 1.45% |
| 2025-09-29 | 21.51 | 21.89 | 0.15 | 0.69% | 21.50 | 22.25 | 570405 | 124975 | 1.27% |
| 2025-09-26 | 21.97 | 21.74 | -0.23 | -1.05% | 21.68 | 22.17 | 434305 | 94927 | 0.96% |
| 2025-09-25 | 21.64 | 21.97 | 0.23 | 1.06% | 21.50 | 22.42 | 847409 | 187894 | 1.88% |
| 2025-09-24 | 20.61 | 21.74 | 0.97 | 4.67% | 20.51 | 21.79 | 773426 | 164510 | 1.72% |
| 2025-09-23 | 21.07 | 20.77 | -0.51 | -2.40% | 20.31 | 21.36 | 704453 | 146064 | 1.56% |
| 2025-09-22 | 21.80 | 21.28 | -0.55 | -2.52% | 21.03 | 21.83 | 622313 | 132327 | 1.38% |
| 2025-09-19 | 22.19 | 21.83 | -0.27 | -1.22% | 21.80 | 22.29 | 546963 | 120151 | 1.21% |
| 2025-09-18 | 22.99 | 22.10 | -0.89 | -3.87% | 21.85 | 23.07 | 1056011 | 236133 | 2.35% |
| 2025-09-17 | 22.58 | 22.99 | 0.60 | 2.68% | 22.58 | 23.29 | 1153805 | 264957 | 2.56% |
| 2025-09-16 | 22.59 | 22.39 | 0.23 | 1.04% | 22.18 | 23.00 | 707648 | 159291 | 1.57% |
| 2025-09-15 | 22.05 | 22.16 | -0.07 | -0.31% | 22.05 | 22.59 | 712124 | 159121 | 1.58% |
| 2025-09-12 | 22.49 | 22.23 | -0.21 | -0.94% | 22.06 | 22.64 | 771037 | 171788 | 1.71% |
| 2025-09-11 | 22.11 | 22.44 | 0.18 | 0.81% | 22.02 | 22.49 | 773318 | 172311 | 1.72% |
| 2025-09-10 | 23.06 | 22.26 | -1.42 | -6.00% | 22.08 | 23.06 | 1348086 | 302910 | 2.99% |
| 2025-09-09 | 23.84 | 23.68 | -0.40 | -1.66% | 23.37 | 24.14 | 1044005 | 247020 | 2.32% |
| 2025-09-08 | 24.40 | 24.08 | -0.31 | -1.27% | 23.50 | 24.41 | 1627426 | 387275 | 3.61% |