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 | 21.08 | 20.53 | -0.39 | -1.86% | 20.52 | 21.08 | 18252 | 3767 | 1.03% |
| 2025-12-15 | 21.25 | 20.92 | -0.33 | -1.55% | 20.88 | 21.35 | 19761 | 4168 | 1.12% |
| 2025-12-12 | 21.24 | 21.25 | 0.20 | 0.95% | 20.62 | 21.29 | 20446 | 4300 | 1.16% |
| 2025-12-11 | 21.80 | 21.05 | -0.66 | -3.04% | 21.00 | 21.80 | 31977 | 6799 | 1.81% |
| 2025-12-10 | 21.72 | 21.71 | -0.02 | -0.09% | 21.58 | 21.82 | 17304 | 3752 | 0.98% |
| 2025-12-09 | 21.97 | 21.73 | -0.30 | -1.36% | 21.70 | 22.09 | 21433 | 4685 | 1.21% |
| 2025-12-08 | 22.00 | 22.03 | 0.03 | 0.14% | 21.79 | 22.11 | 22428 | 4923 | 1.27% |
| 2025-12-05 | 22.11 | 22.00 | -0.07 | -0.32% | 21.74 | 22.11 | 21566 | 4727 | 1.22% |
| 2025-12-04 | 22.45 | 22.07 | -0.50 | -2.22% | 22.01 | 22.45 | 23919 | 5295 | 1.35% |
| 2025-12-03 | 22.85 | 22.57 | -0.26 | -1.14% | 22.36 | 23.01 | 22223 | 5010 | 1.26% |
| 2025-12-02 | 23.50 | 22.83 | -0.70 | -2.97% | 22.81 | 23.50 | 35191 | 8103 | 1.99% |
| 2025-12-01 | 22.25 | 23.53 | 1.31 | 5.90% | 22.22 | 23.83 | 84674 | 19602 | 4.79% |
| 2025-11-28 | 22.25 | 22.22 | -0.16 | -0.71% | 21.97 | 22.30 | 18291 | 4049 | 1.03% |
| 2025-11-27 | 22.23 | 22.38 | 0.29 | 1.31% | 22.08 | 22.48 | 27166 | 6073 | 1.54% |
| 2025-11-26 | 22.49 | 22.09 | -0.07 | -0.32% | 22.00 | 22.49 | 29663 | 6603 | 1.68% |
| 2025-11-25 | 21.78 | 22.16 | 0.38 | 1.74% | 21.75 | 22.86 | 37165 | 8291 | 2.10% |
| 2025-11-24 | 21.85 | 21.78 | -0.07 | -0.32% | 21.38 | 22.08 | 26654 | 5783 | 1.51% |
| 2025-11-21 | 22.55 | 21.85 | -0.93 | -4.08% | 21.82 | 22.88 | 45114 | 9981 | 2.55% |
| 2025-11-20 | 22.05 | 22.78 | 0.73 | 3.31% | 22.00 | 23.50 | 63933 | 14485 | 3.61% |
| 2025-11-19 | 22.36 | 22.05 | -0.36 | -1.61% | 21.99 | 22.46 | 22032 | 4873 | 1.25% |
| 2025-11-18 | 22.79 | 22.41 | -0.48 | -2.10% | 22.26 | 22.93 | 32070 | 7224 | 1.81% |
| 2025-11-17 | 23.39 | 22.89 | -0.27 | -1.17% | 22.75 | 23.39 | 26887 | 6157 | 1.52% |
| 2025-11-14 | 23.21 | 23.16 | -0.03 | -0.13% | 23.15 | 23.69 | 28248 | 6610 | 1.60% |
| 2025-11-13 | 23.07 | 23.19 | 0.01 | 0.04% | 22.90 | 23.28 | 24299 | 5618 | 1.37% |
| 2025-11-12 | 23.60 | 23.18 | -0.45 | -1.90% | 23.03 | 23.60 | 35193 | 8179 | 1.99% |
| 2025-11-11 | 23.18 | 23.63 | 0.45 | 1.94% | 23.03 | 24.08 | 54187 | 12770 | 3.06% |
| 2025-11-10 | 23.26 | 23.18 | -0.09 | -0.39% | 23.13 | 23.42 | 28909 | 6729 | 1.63% |
| 2025-11-07 | 23.17 | 23.27 | 0.09 | 0.39% | 23.02 | 23.41 | 28826 | 6689 | 1.63% |
| 2025-11-06 | 23.25 | 23.18 | -0.15 | -0.64% | 23.00 | 23.37 | 29133 | 6735 | 1.65% |
| 2025-11-05 | 23.01 | 23.33 | 0.05 | 0.21% | 22.87 | 23.65 | 28358 | 6630 | 1.60% |
| 2025-11-04 | 23.93 | 23.28 | -0.73 | -3.04% | 23.11 | 24.00 | 44990 | 10540 | 2.54% |
| 2025-11-03 | 23.60 | 24.01 | 0.64 | 2.74% | 23.60 | 24.76 | 66367 | 16038 | 3.75% |
| 2025-10-31 | 23.29 | 23.37 | -0.52 | -2.18% | 22.80 | 23.70 | 51462 | 12010 | 2.91% |
| 2025-10-30 | 23.46 | 23.89 | 0.19 | 0.80% | 23.46 | 24.07 | 46046 | 10940 | 2.60% |
| 2025-10-29 | 24.18 | 23.70 | -0.45 | -1.86% | 23.35 | 24.18 | 64746 | 15300 | 3.66% |
| 2025-10-28 | 25.10 | 24.15 | -0.94 | -3.75% | 23.81 | 25.12 | 84764 | 20635 | 4.79% |
| 2025-10-27 | 24.92 | 25.09 | 0.10 | 0.40% | 24.52 | 25.10 | 53996 | 13455 | 3.05% |
| 2025-10-24 | 25.31 | 24.99 | -0.50 | -1.96% | 24.85 | 25.52 | 80457 | 20233 | 4.55% |
| 2025-10-23 | 24.55 | 25.49 | 1.11 | 4.55% | 24.23 | 25.57 | 157303 | 39644 | 8.89% |
| 2025-10-22 | 24.39 | 24.38 | -0.11 | -0.45% | 24.16 | 24.85 | 51235 | 12548 | 2.90% |
| 2025-10-21 | 24.09 | 24.49 | 0.40 | 1.66% | 23.91 | 24.85 | 63734 | 15541 | 3.60% |
| 2025-10-20 | 24.15 | 24.09 | 0.25 | 1.05% | 23.78 | 24.29 | 44806 | 10756 | 2.53% |
| 2025-10-17 | 23.70 | 23.84 | 0.12 | 0.51% | 23.50 | 24.03 | 44755 | 10647 | 2.53% |
| 2025-10-16 | 24.10 | 23.72 | -0.50 | -2.06% | 23.65 | 24.69 | 54045 | 13003 | 3.06% |
| 2025-10-15 | 24.17 | 24.22 | 0.16 | 0.67% | 23.78 | 24.40 | 54442 | 13111 | 3.08% |
| 2025-10-14 | 24.48 | 24.06 | -0.38 | -1.55% | 23.90 | 24.72 | 76904 | 18602 | 4.35% |
| 2025-10-13 | 23.11 | 24.44 | 0.64 | 2.69% | 22.90 | 24.95 | 111479 | 27022 | 6.30% |
| 2025-10-10 | 22.59 | 23.80 | 1.21 | 5.36% | 22.46 | 24.67 | 120671 | 28723 | 6.82% |
| 2025-10-09 | 22.50 | 22.59 | 0.19 | 0.85% | 22.15 | 22.68 | 31118 | 6985 | 1.76% |
| 2025-09-30 | 22.36 | 22.40 | 0.05 | 0.22% | 22.30 | 22.58 | 18628 | 4179 | 1.05% |
| 2025-09-29 | 22.38 | 22.35 | -0.13 | -0.58% | 22.01 | 22.52 | 29073 | 6487 | 1.64% |
| 2025-09-26 | 22.43 | 22.48 | -0.13 | -0.57% | 22.28 | 22.79 | 24686 | 5575 | 1.40% |
| 2025-09-25 | 22.42 | 22.61 | 0.02 | 0.09% | 22.41 | 23.08 | 32655 | 7421 | 1.85% |
| 2025-09-24 | 22.30 | 22.59 | 0.25 | 1.12% | 22.07 | 22.63 | 26550 | 5971 | 1.50% |
| 2025-09-23 | 22.78 | 22.34 | -0.44 | -1.93% | 21.90 | 22.78 | 48935 | 10879 | 2.77% |
| 2025-09-22 | 23.18 | 22.78 | -0.40 | -1.73% | 22.66 | 23.29 | 41117 | 9364 | 2.32% |
| 2025-09-19 | 23.12 | 23.18 | -0.16 | -0.69% | 23.06 | 23.36 | 31641 | 7334 | 1.79% |
| 2025-09-18 | 23.80 | 23.34 | -0.52 | -2.18% | 23.29 | 23.86 | 49091 | 11543 | 2.78% |
| 2025-09-17 | 24.24 | 23.86 | -0.26 | -1.08% | 23.82 | 24.24 | 37953 | 9080 | 2.15% |
| 2025-09-16 | 24.09 | 24.12 | 0.02 | 0.08% | 23.74 | 24.12 | 39943 | 9569 | 2.26% |
| 2025-09-15 | 24.29 | 24.10 | -0.18 | -0.74% | 23.95 | 24.54 | 48322 | 11661 | 2.73% |
| 2025-09-12 | 24.78 | 24.28 | -0.49 | -1.98% | 24.24 | 25.00 | 59214 | 14504 | 3.35% |
| 2025-09-11 | 24.59 | 24.77 | 0.18 | 0.73% | 24.21 | 25.10 | 69462 | 17084 | 3.93% |
| 2025-09-10 | 24.30 | 24.59 | -0.11 | -0.45% | 24.30 | 24.83 | 36653 | 9018 | 2.07% |
| 2025-09-09 | 24.30 | 24.70 | 0.27 | 1.11% | 24.09 | 24.87 | 58187 | 14288 | 3.29% |
| 2025-09-08 | 24.05 | 24.43 | 0.26 | 1.08% | 24.00 | 24.59 | 49539 | 12087 | 2.80% |