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 | 21.55 | 21.62 | 0.06 | 0.28% | 21.26 | 21.65 | 300408 | 64447 | 0.31% |
| 2025-12-15 | 21.62 | 21.56 | -0.30 | -1.37% | 21.47 | 21.84 | 311109 | 67416 | 0.32% |
| 2025-12-12 | 21.93 | 21.86 | 0.09 | 0.41% | 21.48 | 22.08 | 721332 | 156578 | 0.74% |
| 2025-12-11 | 21.97 | 21.77 | -0.12 | -0.55% | 21.68 | 22.20 | 292351 | 63905 | 0.30% |
| 2025-12-10 | 21.95 | 21.89 | -0.11 | -0.50% | 21.83 | 22.14 | 213893 | 46959 | 0.22% |
| 2025-12-09 | 22.24 | 22.00 | -0.29 | -1.30% | 21.92 | 22.35 | 267173 | 59032 | 0.28% |
| 2025-12-08 | 22.48 | 22.29 | -0.33 | -1.46% | 21.87 | 22.53 | 377015 | 83672 | 0.39% |
| 2025-12-05 | 22.76 | 22.62 | -0.04 | -0.18% | 22.45 | 22.76 | 196978 | 44524 | 0.20% |
| 2025-12-04 | 22.65 | 22.66 | 0.04 | 0.18% | 22.55 | 22.86 | 187204 | 42497 | 0.19% |
| 2025-12-03 | 22.70 | 22.62 | -0.20 | -0.88% | 22.56 | 22.88 | 210943 | 47877 | 0.22% |
| 2025-12-02 | 22.98 | 22.82 | -0.07 | -0.31% | 22.51 | 23.00 | 234624 | 53249 | 0.24% |
| 2025-12-01 | 22.50 | 22.89 | 0.21 | 0.93% | 22.45 | 22.90 | 255273 | 57990 | 0.26% |
| 2025-11-28 | 22.90 | 22.68 | -0.36 | -1.56% | 22.61 | 23.00 | 194311 | 44240 | 0.20% |
| 2025-11-27 | 22.48 | 23.04 | 0.56 | 2.49% | 22.39 | 23.07 | 272932 | 62192 | 0.28% |
| 2025-11-26 | 22.60 | 22.48 | -0.22 | -0.97% | 22.46 | 22.82 | 157528 | 35573 | 0.16% |
| 2025-11-25 | 22.79 | 22.70 | 0.08 | 0.35% | 22.30 | 22.86 | 269415 | 60851 | 0.28% |
| 2025-11-24 | 23.00 | 22.62 | -0.28 | -1.22% | 22.30 | 23.08 | 381263 | 86292 | 0.39% |
| 2025-11-21 | 23.42 | 22.90 | -0.27 | -1.17% | 22.85 | 23.43 | 314143 | 72395 | 0.32% |
| 2025-11-20 | 23.68 | 23.17 | -0.59 | -2.48% | 23.10 | 23.79 | 255843 | 59957 | 0.26% |
| 2025-11-19 | 23.53 | 23.76 | 0.23 | 0.98% | 23.27 | 23.93 | 216218 | 51259 | 0.22% |
| 2025-11-18 | 24.00 | 23.53 | -0.50 | -2.08% | 23.30 | 24.02 | 310870 | 73278 | 0.32% |
| 2025-11-17 | 23.65 | 24.03 | 0.41 | 1.74% | 23.50 | 24.24 | 274773 | 65838 | 0.28% |
| 2025-11-14 | 24.20 | 23.62 | -0.46 | -1.91% | 23.62 | 24.37 | 194935 | 46464 | 0.20% |
| 2025-11-13 | 23.90 | 24.08 | 0.17 | 0.71% | 23.55 | 24.17 | 316713 | 75751 | 0.33% |
| 2025-11-12 | 24.11 | 23.91 | -0.21 | -0.87% | 23.82 | 24.27 | 253970 | 60994 | 0.26% |
| 2025-11-11 | 24.47 | 24.12 | -0.56 | -2.27% | 23.60 | 24.60 | 512743 | 123021 | 0.53% |
| 2025-11-10 | 24.17 | 24.68 | 0.55 | 2.28% | 23.93 | 24.70 | 411135 | 100710 | 0.42% |
| 2025-11-07 | 24.15 | 24.13 | 0.05 | 0.21% | 24.00 | 24.40 | 255375 | 61683 | 0.26% |
| 2025-11-06 | 24.00 | 24.08 | 0.08 | 0.33% | 23.77 | 24.64 | 463269 | 112407 | 0.48% |
| 2025-11-05 | 23.60 | 24.00 | 0.45 | 1.91% | 23.33 | 24.39 | 451950 | 108229 | 0.47% |
| 2025-11-04 | 23.73 | 23.55 | -0.11 | -0.46% | 23.48 | 23.97 | 373994 | 88490 | 0.39% |
| 2025-11-03 | 22.98 | 23.66 | 0.96 | 4.23% | 22.91 | 23.91 | 520815 | 122674 | 0.54% |
| 2025-10-31 | 22.98 | 22.70 | -0.21 | -0.92% | 22.66 | 23.13 | 254192 | 57922 | 0.26% |
| 2025-10-30 | 22.52 | 22.91 | 0.39 | 1.73% | 22.51 | 23.33 | 428478 | 98451 | 0.44% |
| 2025-10-29 | 22.63 | 22.52 | -0.11 | -0.49% | 22.32 | 22.72 | 221608 | 49878 | 0.23% |
| 2025-10-28 | 22.79 | 22.63 | -0.22 | -0.96% | 22.52 | 22.96 | 286206 | 64894 | 0.30% |
| 2025-10-27 | 22.55 | 22.85 | 0.09 | 0.40% | 22.16 | 23.18 | 411194 | 93634 | 0.42% |
| 2025-10-24 | 22.60 | 22.76 | 0.01 | 0.04% | 22.45 | 22.85 | 387683 | 87731 | 0.40% |
| 2025-10-23 | 22.41 | 22.75 | 0.35 | 1.56% | 22.40 | 22.84 | 469475 | 106482 | 0.48% |
| 2025-10-22 | 22.30 | 22.40 | -0.12 | -0.53% | 22.22 | 22.70 | 349038 | 78091 | 0.36% |
| 2025-10-21 | 22.90 | 22.52 | -0.38 | -1.66% | 22.10 | 22.90 | 605149 | 135428 | 0.62% |
| 2025-10-20 | 22.61 | 22.90 | 0.45 | 2.00% | 22.45 | 23.00 | 615488 | 140387 | 0.63% |
| 2025-10-17 | 22.55 | 22.45 | -0.09 | -0.40% | 22.28 | 22.80 | 578276 | 130296 | 0.60% |
| 2025-10-16 | 21.85 | 22.54 | 0.71 | 3.25% | 21.81 | 22.65 | 759994 | 170071 | 0.78% |
| 2025-10-15 | 21.50 | 21.83 | 0.50 | 2.34% | 21.28 | 21.83 | 613437 | 132361 | 0.63% |
| 2025-10-14 | 20.55 | 21.33 | 0.77 | 3.75% | 20.50 | 21.54 | 1034838 | 219320 | 1.07% |
| 2025-10-13 | 20.30 | 20.56 | -0.11 | -0.53% | 20.25 | 20.67 | 527324 | 107862 | 0.54% |
| 2025-10-10 | 20.25 | 20.67 | 0.25 | 1.22% | 20.16 | 21.17 | 579847 | 120061 | 0.60% |
| 2025-10-09 | 20.00 | 20.42 | 0.42 | 2.10% | 19.73 | 20.47 | 539675 | 108437 | 0.56% |
| 2025-09-30 | 20.08 | 20.00 | -0.06 | -0.30% | 19.92 | 20.13 | 279857 | 55967 | 0.29% |
| 2025-09-29 | 20.27 | 20.06 | -0.26 | -1.28% | 19.90 | 20.27 | 525939 | 105271 | 0.54% |
| 2025-09-26 | 20.39 | 20.32 | -0.10 | -0.49% | 20.24 | 20.65 | 535274 | 109391 | 0.55% |
| 2025-09-25 | 20.45 | 20.46 | -0.09 | -0.44% | 20.31 | 20.53 | 278436 | 56806 | 0.29% |
| 2025-09-24 | 20.60 | 20.55 | -0.11 | -0.53% | 20.40 | 20.79 | 329484 | 67700 | 0.34% |
| 2025-09-23 | 20.40 | 20.66 | 0.19 | 0.93% | 20.30 | 20.98 | 529089 | 109393 | 0.55% |
| 2025-09-22 | 20.77 | 20.47 | -0.25 | -1.21% | 20.38 | 21.07 | 426846 | 87962 | 0.44% |
| 2025-09-19 | 20.18 | 20.72 | 0.53 | 2.63% | 20.12 | 20.90 | 603429 | 124462 | 0.62% |
| 2025-09-18 | 20.70 | 20.19 | -0.62 | -2.98% | 20.00 | 20.76 | 553122 | 112126 | 0.57% |
| 2025-09-17 | 20.25 | 20.81 | 0.54 | 2.66% | 20.20 | 21.08 | 621859 | 129093 | 0.64% |
| 2025-09-16 | 20.60 | 20.27 | -0.12 | -0.59% | 20.19 | 20.70 | 346882 | 70644 | 0.36% |
| 2025-09-15 | 20.23 | 20.39 | 0.16 | 0.79% | 20.09 | 20.50 | 465515 | 94322 | 0.48% |
| 2025-09-12 | 20.20 | 20.23 | 0.04 | 0.20% | 20.03 | 20.35 | 402260 | 81212 | 0.41% |
| 2025-09-11 | 20.09 | 20.19 | 0.16 | 0.80% | 19.91 | 20.26 | 323983 | 64979 | 0.33% |
| 2025-09-10 | 20.31 | 20.03 | -0.25 | -1.23% | 20.01 | 20.32 | 301889 | 60646 | 0.31% |
| 2025-09-09 | 20.25 | 20.28 | 0.03 | 0.15% | 20.16 | 20.40 | 318818 | 64608 | 0.33% |
| 2025-09-08 | 20.31 | 20.25 | -0.05 | -0.25% | 20.11 | 20.48 | 411633 | 83410 | 0.42% |