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 | 22.25 | 21.92 | -0.36 | -1.62% | 21.88 | 22.35 | 233209 | 51329 | 0.58% |
| 2025-12-15 | 22.10 | 22.28 | 0.12 | 0.54% | 22.02 | 22.44 | 276156 | 61622 | 0.69% |
| 2025-12-12 | 22.22 | 22.16 | 0.00 | 0.00% | 22.06 | 22.33 | 311577 | 68950 | 0.78% |
| 2025-12-11 | 22.26 | 22.16 | -0.15 | -0.67% | 22.10 | 22.37 | 170433 | 37815 | 0.43% |
| 2025-12-10 | 22.02 | 22.31 | 0.25 | 1.13% | 21.87 | 22.46 | 219008 | 48532 | 0.55% |
| 2025-12-09 | 22.67 | 22.06 | -0.61 | -2.69% | 22.01 | 22.67 | 424409 | 94299 | 1.06% |
| 2025-12-08 | 22.80 | 22.67 | -0.12 | -0.53% | 22.61 | 22.90 | 231525 | 52740 | 0.58% |
| 2025-12-05 | 22.70 | 22.79 | 0.09 | 0.40% | 22.56 | 22.83 | 173933 | 39463 | 0.43% |
| 2025-12-04 | 22.73 | 22.70 | -0.08 | -0.35% | 22.62 | 22.84 | 138924 | 31544 | 0.35% |
| 2025-12-03 | 22.75 | 22.78 | 0.04 | 0.18% | 22.70 | 22.90 | 179774 | 41008 | 0.45% |
| 2025-12-02 | 22.67 | 22.74 | -0.01 | -0.04% | 22.58 | 22.78 | 192280 | 43592 | 0.48% |
| 2025-12-01 | 22.75 | 22.75 | -0.10 | -0.44% | 22.65 | 23.02 | 356335 | 81210 | 0.89% |
| 2025-11-28 | 22.59 | 22.85 | 0.23 | 1.02% | 22.47 | 22.86 | 182842 | 41510 | 0.46% |
| 2025-11-27 | 22.80 | 22.62 | -0.21 | -0.92% | 22.50 | 22.88 | 337373 | 76328 | 0.84% |
| 2025-11-26 | 22.91 | 22.83 | -0.08 | -0.35% | 22.80 | 23.14 | 218196 | 50048 | 0.55% |
| 2025-11-25 | 22.98 | 22.91 | 0.03 | 0.13% | 22.86 | 23.07 | 161436 | 37057 | 0.40% |
| 2025-11-24 | 23.02 | 22.88 | -0.12 | -0.52% | 22.84 | 23.13 | 241562 | 55461 | 0.60% |
| 2025-11-21 | 23.20 | 23.00 | -0.26 | -1.12% | 22.98 | 23.46 | 246892 | 57236 | 0.62% |
| 2025-11-20 | 23.01 | 23.26 | 0.27 | 1.17% | 22.99 | 23.57 | 279847 | 65227 | 0.70% |
| 2025-11-19 | 23.02 | 22.99 | -0.02 | -0.09% | 22.90 | 23.08 | 160840 | 36940 | 0.40% |
| 2025-11-18 | 23.30 | 23.01 | -0.31 | -1.33% | 23.01 | 23.35 | 246640 | 56973 | 0.62% |
| 2025-11-17 | 23.60 | 23.32 | -0.37 | -1.56% | 23.32 | 23.75 | 210075 | 49225 | 0.53% |
| 2025-11-14 | 23.71 | 23.69 | -0.12 | -0.50% | 23.68 | 24.05 | 365659 | 87329 | 0.91% |
| 2025-11-13 | 23.51 | 23.81 | 0.31 | 1.32% | 23.41 | 23.88 | 235659 | 55817 | 0.59% |
| 2025-11-12 | 23.72 | 23.50 | -0.21 | -0.89% | 23.44 | 23.82 | 211323 | 49777 | 0.53% |
| 2025-11-11 | 23.68 | 23.71 | 0.12 | 0.51% | 23.52 | 23.83 | 247799 | 58776 | 0.62% |
| 2025-11-10 | 23.41 | 23.59 | 0.27 | 1.16% | 23.37 | 23.68 | 271116 | 63874 | 0.68% |
| 2025-11-07 | 23.01 | 23.32 | 0.31 | 1.35% | 22.92 | 23.41 | 341822 | 79551 | 0.85% |
| 2025-11-06 | 23.03 | 23.01 | -0.04 | -0.17% | 22.91 | 23.09 | 205062 | 47153 | 0.51% |
| 2025-11-05 | 22.91 | 23.05 | 0.04 | 0.17% | 22.80 | 23.10 | 158846 | 36472 | 0.40% |
| 2025-11-04 | 23.27 | 23.01 | -0.25 | -1.07% | 22.91 | 23.32 | 215836 | 49859 | 0.54% |
| 2025-11-03 | 23.30 | 23.26 | 0.07 | 0.30% | 23.14 | 23.33 | 181878 | 42234 | 0.45% |
| 2025-10-31 | 23.28 | 23.19 | -0.18 | -0.77% | 23.15 | 23.45 | 277638 | 64525 | 0.69% |
| 2025-10-30 | 23.41 | 23.37 | -0.03 | -0.13% | 23.26 | 23.55 | 225845 | 52925 | 0.56% |
| 2025-10-29 | 23.36 | 23.40 | 0.01 | 0.04% | 23.16 | 23.43 | 193699 | 45107 | 0.48% |
| 2025-10-28 | 23.67 | 23.39 | -0.36 | -1.52% | 23.36 | 23.73 | 220873 | 51812 | 0.55% |
| 2025-10-27 | 23.38 | 23.75 | 0.42 | 1.80% | 23.38 | 23.86 | 319386 | 75669 | 0.80% |
| 2025-10-24 | 23.58 | 23.33 | -0.25 | -1.06% | 23.25 | 23.68 | 223371 | 52275 | 0.56% |
| 2025-10-23 | 23.63 | 23.58 | -0.09 | -0.38% | 23.23 | 23.65 | 224332 | 52561 | 0.56% |
| 2025-10-22 | 23.68 | 23.67 | -0.02 | -0.08% | 23.63 | 23.82 | 163007 | 38635 | 0.41% |
| 2025-10-21 | 23.86 | 23.69 | -0.17 | -0.71% | 23.65 | 23.96 | 243588 | 57814 | 0.61% |
| 2025-10-20 | 23.85 | 23.86 | 0.12 | 0.51% | 23.71 | 23.92 | 247327 | 58865 | 0.62% |
| 2025-10-17 | 23.91 | 23.74 | -0.24 | -1.00% | 23.70 | 24.24 | 416017 | 99579 | 1.04% |
| 2025-10-16 | 24.46 | 23.98 | -0.51 | -2.08% | 23.90 | 24.67 | 438514 | 105823 | 1.10% |
| 2025-10-15 | 23.90 | 24.49 | 0.59 | 2.47% | 23.82 | 24.55 | 514871 | 125329 | 1.29% |
| 2025-10-14 | 23.85 | 23.90 | 0.08 | 0.34% | 23.72 | 24.14 | 303910 | 72717 | 0.76% |
| 2025-10-13 | 23.60 | 23.82 | -0.29 | -1.20% | 23.52 | 23.96 | 320456 | 76160 | 0.80% |
| 2025-10-10 | 23.64 | 24.11 | 0.46 | 1.95% | 23.45 | 24.22 | 484454 | 116261 | 1.21% |
| 2025-10-09 | 23.22 | 23.65 | 0.43 | 1.85% | 23.15 | 23.67 | 369484 | 86628 | 0.92% |
| 2025-09-30 | 23.16 | 23.22 | 0.11 | 0.48% | 23.02 | 23.40 | 244553 | 56736 | 0.61% |
| 2025-09-29 | 23.20 | 23.35 | 0.18 | 0.78% | 22.87 | 23.40 | 297991 | 68975 | 0.75% |
| 2025-09-26 | 23.15 | 23.17 | -0.04 | -0.17% | 22.94 | 23.32 | 215978 | 49989 | 0.54% |
| 2025-09-25 | 23.44 | 23.21 | 0.07 | 0.30% | 23.18 | 23.66 | 305006 | 71358 | 0.76% |
| 2025-09-24 | 23.12 | 23.14 | 0.03 | 0.13% | 22.92 | 23.20 | 214065 | 49349 | 0.54% |
| 2025-09-23 | 22.99 | 23.11 | 0.13 | 0.57% | 22.68 | 23.15 | 279516 | 64097 | 0.70% |
| 2025-09-22 | 23.31 | 22.98 | -0.33 | -1.42% | 22.86 | 23.31 | 238352 | 54763 | 0.60% |
| 2025-09-19 | 23.01 | 23.31 | 0.25 | 1.08% | 22.92 | 23.40 | 323200 | 75056 | 0.81% |
| 2025-09-18 | 23.52 | 23.06 | -0.48 | -2.04% | 22.93 | 23.58 | 395981 | 91986 | 0.99% |
| 2025-09-17 | 23.46 | 23.54 | 0.01 | 0.04% | 23.36 | 23.60 | 226114 | 53153 | 0.57% |
| 2025-09-16 | 23.79 | 23.53 | -0.26 | -1.09% | 23.45 | 23.90 | 276271 | 65178 | 0.69% |
| 2025-09-15 | 23.76 | 23.79 | -0.03 | -0.13% | 23.64 | 23.99 | 295635 | 70272 | 0.74% |
| 2025-09-12 | 24.12 | 23.82 | -0.32 | -1.33% | 23.65 | 24.59 | 605257 | 145887 | 1.51% |
| 2025-09-11 | 24.01 | 24.14 | 0.06 | 0.25% | 23.95 | 24.14 | 234570 | 56435 | 0.59% |
| 2025-09-10 | 24.44 | 24.08 | -0.43 | -1.75% | 24.02 | 24.44 | 234776 | 56705 | 0.59% |
| 2025-09-09 | 24.10 | 24.51 | 0.39 | 1.62% | 23.92 | 24.61 | 431275 | 105024 | 1.08% |
| 2025-09-08 | 23.81 | 24.12 | 0.35 | 1.47% | 23.76 | 24.21 | 360966 | 86890 | 0.90% |