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 | 23.61 | 22.74 | -1.07 | -4.49% | 22.57 | 23.75 | 680012 | 156006 | 3.00% |
| 2025-12-15 | 24.40 | 23.81 | -0.24 | -1.00% | 23.75 | 24.45 | 1231167 | 295889 | 5.44% |
| 2025-12-12 | 22.30 | 24.05 | 2.19 | 10.02% | 22.30 | 24.05 | 1381187 | 322869 | 6.10% |
| 2025-12-11 | 21.78 | 21.86 | 0.65 | 3.06% | 21.78 | 22.70 | 786112 | 174518 | 3.47% |
| 2025-12-10 | 21.32 | 21.21 | -0.10 | -0.47% | 20.86 | 21.48 | 262776 | 55371 | 1.16% |
| 2025-12-09 | 21.38 | 21.31 | -0.12 | -0.56% | 21.15 | 21.43 | 232849 | 49549 | 1.03% |
| 2025-12-08 | 21.86 | 21.43 | -0.15 | -0.70% | 21.36 | 21.89 | 347187 | 74861 | 1.53% |
| 2025-12-05 | 21.00 | 21.58 | 0.67 | 3.20% | 20.92 | 21.73 | 431326 | 92279 | 1.91% |
| 2025-12-04 | 21.15 | 20.91 | -0.28 | -1.32% | 20.83 | 21.30 | 244401 | 51365 | 1.08% |
| 2025-12-03 | 21.19 | 21.19 | -0.04 | -0.19% | 21.05 | 21.37 | 262113 | 55618 | 1.16% |
| 2025-12-02 | 21.28 | 21.23 | -0.12 | -0.56% | 20.82 | 21.34 | 275052 | 58033 | 1.22% |
| 2025-12-01 | 21.48 | 21.35 | -0.11 | -0.51% | 21.19 | 21.57 | 367096 | 78245 | 1.62% |
| 2025-11-28 | 20.33 | 21.46 | 1.13 | 5.56% | 20.29 | 21.58 | 758948 | 160504 | 3.35% |
| 2025-11-27 | 20.46 | 20.33 | -0.18 | -0.88% | 20.28 | 20.87 | 336590 | 69247 | 1.49% |
| 2025-11-26 | 20.50 | 20.51 | 0.06 | 0.29% | 20.26 | 20.74 | 305709 | 62702 | 1.35% |
| 2025-11-25 | 20.45 | 20.45 | 0.20 | 0.99% | 20.36 | 20.78 | 452218 | 92934 | 2.00% |
| 2025-11-24 | 20.55 | 20.25 | -0.05 | -0.25% | 20.05 | 20.61 | 428880 | 86955 | 1.89% |
| 2025-11-21 | 20.70 | 20.30 | -0.89 | -4.20% | 20.29 | 20.90 | 594148 | 122032 | 2.63% |
| 2025-11-20 | 21.73 | 21.19 | -0.30 | -1.40% | 21.11 | 21.77 | 519411 | 111604 | 2.29% |
| 2025-11-19 | 21.42 | 21.49 | -0.06 | -0.28% | 21.22 | 21.72 | 449612 | 96428 | 1.99% |
| 2025-11-18 | 22.18 | 21.55 | -0.77 | -3.45% | 21.32 | 22.25 | 612859 | 132821 | 2.71% |
| 2025-11-17 | 22.93 | 22.32 | -0.68 | -2.96% | 22.14 | 23.35 | 773772 | 174618 | 3.42% |
| 2025-11-14 | 24.03 | 23.00 | -1.25 | -5.15% | 22.95 | 24.23 | 941989 | 220729 | 4.16% |
| 2025-11-13 | 22.88 | 24.25 | 1.62 | 7.16% | 22.88 | 24.75 | 1334381 | 320469 | 5.90% |
| 2025-11-12 | 23.38 | 22.63 | -0.74 | -3.17% | 22.27 | 23.53 | 820153 | 186886 | 3.62% |
| 2025-11-11 | 24.35 | 23.37 | -0.90 | -3.71% | 23.29 | 24.48 | 1084136 | 256168 | 4.79% |
| 2025-11-10 | 22.99 | 24.27 | 1.73 | 7.68% | 22.99 | 24.75 | 1942842 | 469703 | 8.58% |
| 2025-11-07 | 22.50 | 22.54 | -0.25 | -1.10% | 22.32 | 22.75 | 775950 | 174741 | 3.43% |
| 2025-11-06 | 22.16 | 22.79 | 0.56 | 2.52% | 22.00 | 23.07 | 1522550 | 346344 | 6.73% |
| 2025-11-05 | 21.00 | 22.23 | 0.83 | 3.88% | 20.48 | 22.35 | 1689564 | 364449 | 7.46% |
| 2025-11-04 | 21.23 | 21.40 | 0.18 | 0.85% | 21.22 | 22.06 | 952159 | 205738 | 4.21% |
| 2025-11-03 | 21.52 | 21.22 | 0.35 | 1.68% | 20.83 | 21.74 | 937022 | 199800 | 4.14% |
| 2025-10-31 | 21.63 | 20.87 | -0.65 | -3.02% | 20.74 | 21.65 | 748778 | 157598 | 3.31% |
| 2025-10-30 | 22.10 | 21.52 | -0.40 | -1.82% | 21.45 | 22.10 | 698824 | 151579 | 3.09% |
| 2025-10-29 | 21.13 | 21.92 | 0.87 | 4.13% | 21.08 | 21.95 | 954616 | 207129 | 4.22% |
| 2025-10-28 | 21.40 | 21.05 | -0.42 | -1.96% | 20.95 | 21.42 | 627327 | 132786 | 2.77% |
| 2025-10-27 | 20.42 | 21.47 | 1.27 | 6.29% | 20.35 | 21.98 | 1159991 | 244951 | 5.13% |
| 2025-10-24 | 20.38 | 20.20 | -0.15 | -0.74% | 20.06 | 20.47 | 371451 | 75022 | 1.64% |
| 2025-10-23 | 20.18 | 20.35 | 0.01 | 0.05% | 19.86 | 20.47 | 360870 | 72818 | 1.59% |
| 2025-10-22 | 20.57 | 20.34 | -0.18 | -0.88% | 20.12 | 20.65 | 366331 | 74638 | 1.62% |
| 2025-10-21 | 20.19 | 20.52 | 0.38 | 1.89% | 20.06 | 20.96 | 522921 | 107798 | 2.31% |
| 2025-10-20 | 20.03 | 20.14 | 0.40 | 2.03% | 19.87 | 20.30 | 427237 | 85746 | 1.89% |
| 2025-10-17 | 20.82 | 19.74 | -1.03 | -4.96% | 19.72 | 20.90 | 600121 | 120781 | 2.65% |
| 2025-10-16 | 21.01 | 20.77 | -0.15 | -0.72% | 20.68 | 21.14 | 518028 | 107896 | 2.29% |
| 2025-10-15 | 20.83 | 20.92 | -0.07 | -0.33% | 20.40 | 21.33 | 688092 | 142984 | 3.04% |
| 2025-10-14 | 21.35 | 20.99 | -0.10 | -0.47% | 20.80 | 21.92 | 1095189 | 233214 | 5.41% |
| 2025-10-13 | 20.05 | 21.09 | 0.30 | 1.44% | 20.05 | 21.23 | 986988 | 205225 | 4.88% |
| 2025-10-10 | 21.20 | 20.79 | -0.43 | -2.03% | 20.66 | 21.20 | 1015469 | 211828 | 5.02% |
| 2025-10-09 | 19.86 | 21.22 | 1.93 | 10.01% | 19.86 | 21.22 | 1582672 | 328952 | 7.82% |
| 2025-09-30 | 18.97 | 19.29 | 0.26 | 1.37% | 18.95 | 19.42 | 362276 | 69900 | 1.79% |
| 2025-09-29 | 18.90 | 19.03 | 0.08 | 0.42% | 18.73 | 19.08 | 251963 | 47698 | 1.25% |
| 2025-09-26 | 18.92 | 18.95 | -0.04 | -0.21% | 18.89 | 19.42 | 356681 | 68328 | 1.76% |
| 2025-09-25 | 18.80 | 18.99 | 0.19 | 1.01% | 18.80 | 19.12 | 288221 | 54654 | 1.42% |
| 2025-09-24 | 18.56 | 18.80 | 0.13 | 0.70% | 18.52 | 18.82 | 203568 | 38047 | 1.01% |
| 2025-09-23 | 18.64 | 18.67 | -0.03 | -0.16% | 18.29 | 18.85 | 275623 | 51095 | 1.36% |
| 2025-09-22 | 18.98 | 18.70 | -0.20 | -1.06% | 18.54 | 18.98 | 262038 | 48908 | 1.29% |
| 2025-09-19 | 18.81 | 18.90 | 0.00 | 0.00% | 18.80 | 19.03 | 217624 | 41222 | 1.08% |
| 2025-09-18 | 19.43 | 18.90 | -0.54 | -2.78% | 18.75 | 19.43 | 431551 | 82220 | 2.13% |
| 2025-09-17 | 19.15 | 19.44 | 0.30 | 1.57% | 19.01 | 19.48 | 364095 | 70157 | 1.80% |
| 2025-09-16 | 19.57 | 19.14 | -0.31 | -1.59% | 19.00 | 19.57 | 262554 | 50346 | 1.30% |
| 2025-09-15 | 19.37 | 19.45 | 0.07 | 0.36% | 19.30 | 19.66 | 241947 | 47097 | 1.20% |
| 2025-09-12 | 19.36 | 19.38 | 0.14 | 0.73% | 19.24 | 19.58 | 349496 | 67835 | 1.73% |
| 2025-09-11 | 18.91 | 19.24 | 0.33 | 1.75% | 18.80 | 19.28 | 274888 | 52653 | 1.36% |
| 2025-09-10 | 19.18 | 18.91 | -0.24 | -1.25% | 18.84 | 19.20 | 216243 | 40976 | 1.07% |
| 2025-09-09 | 19.44 | 19.15 | -0.31 | -1.59% | 19.00 | 19.44 | 231438 | 44474 | 1.14% |
| 2025-09-08 | 19.61 | 19.46 | 0.17 | 0.88% | 19.32 | 19.64 | 273007 | 53230 | 1.35% |