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 | 22.70 | 22.55 | -0.01 | -0.04% | 22.41 | 22.78 | 136954 | 30918 | 0.22% |
| 2025-12-15 | 22.50 | 22.56 | -0.13 | -0.57% | 22.46 | 22.87 | 162387 | 36860 | 0.26% |
| 2025-12-12 | 21.89 | 22.69 | 0.65 | 2.95% | 21.70 | 22.85 | 441932 | 99099 | 0.71% |
| 2025-12-11 | 22.01 | 22.04 | 0.04 | 0.18% | 21.85 | 22.15 | 161849 | 35639 | 0.26% |
| 2025-12-10 | 21.63 | 22.00 | 0.26 | 1.20% | 21.40 | 22.00 | 161884 | 35230 | 0.26% |
| 2025-12-09 | 21.70 | 21.74 | -0.03 | -0.14% | 21.62 | 21.79 | 120268 | 26071 | 0.19% |
| 2025-12-08 | 21.92 | 21.77 | -0.15 | -0.68% | 21.74 | 21.96 | 127445 | 27799 | 0.21% |
| 2025-12-05 | 21.84 | 21.92 | 0.12 | 0.55% | 21.72 | 21.98 | 90875 | 19850 | 0.15% |
| 2025-12-04 | 21.80 | 21.80 | -0.03 | -0.14% | 21.72 | 21.95 | 102794 | 22458 | 0.17% |
| 2025-12-03 | 22.02 | 21.83 | -0.18 | -0.82% | 21.77 | 22.05 | 84587 | 18491 | 0.14% |
| 2025-12-02 | 22.18 | 22.01 | -0.11 | -0.50% | 21.95 | 22.25 | 104422 | 23026 | 0.17% |
| 2025-12-01 | 21.91 | 22.12 | 0.22 | 1.00% | 21.86 | 22.18 | 148332 | 32706 | 0.24% |
| 2025-11-28 | 21.75 | 21.90 | 0.14 | 0.64% | 21.58 | 21.92 | 109687 | 23895 | 0.18% |
| 2025-11-27 | 21.78 | 21.76 | -0.02 | -0.09% | 21.60 | 21.88 | 106778 | 23218 | 0.17% |
| 2025-11-26 | 21.71 | 21.78 | 0.08 | 0.37% | 21.68 | 21.83 | 92904 | 20216 | 0.15% |
| 2025-11-25 | 21.72 | 21.70 | 0.06 | 0.28% | 21.61 | 21.90 | 146803 | 31998 | 0.24% |
| 2025-11-24 | 21.70 | 21.64 | 0.02 | 0.09% | 21.55 | 21.74 | 123486 | 26730 | 0.20% |
| 2025-11-21 | 21.77 | 21.62 | -0.28 | -1.28% | 21.52 | 21.85 | 169972 | 36825 | 0.27% |
| 2025-11-20 | 22.00 | 21.90 | -0.07 | -0.32% | 21.86 | 22.12 | 126314 | 27766 | 0.20% |
| 2025-11-19 | 22.18 | 21.97 | -0.16 | -0.72% | 21.86 | 22.32 | 189955 | 41825 | 0.31% |
| 2025-11-18 | 22.42 | 22.13 | -0.29 | -1.29% | 22.10 | 22.51 | 174653 | 38876 | 0.28% |
| 2025-11-17 | 22.70 | 22.42 | -0.28 | -1.23% | 22.32 | 22.75 | 187612 | 42098 | 0.30% |
| 2025-11-14 | 22.97 | 22.70 | -0.39 | -1.69% | 22.68 | 23.12 | 189034 | 43263 | 0.30% |
| 2025-11-13 | 22.97 | 23.09 | 0.12 | 0.52% | 22.80 | 23.15 | 172329 | 39641 | 0.28% |
| 2025-11-12 | 23.36 | 22.97 | -0.42 | -1.80% | 22.85 | 23.37 | 224176 | 51647 | 0.36% |
| 2025-11-11 | 23.77 | 23.39 | -0.34 | -1.43% | 23.30 | 23.77 | 197925 | 46365 | 0.32% |
| 2025-11-10 | 22.85 | 23.73 | 0.95 | 4.17% | 22.78 | 23.81 | 378174 | 88903 | 0.61% |
| 2025-11-07 | 22.82 | 22.78 | -0.03 | -0.13% | 22.69 | 23.00 | 121694 | 27801 | 0.20% |
| 2025-11-06 | 22.49 | 22.81 | 0.36 | 1.60% | 22.46 | 22.90 | 163826 | 37303 | 0.26% |
| 2025-11-05 | 22.33 | 22.45 | -0.02 | -0.09% | 22.15 | 22.50 | 99922 | 22349 | 0.16% |
| 2025-11-04 | 22.64 | 22.47 | -0.22 | -0.97% | 22.36 | 22.72 | 134065 | 30224 | 0.22% |
| 2025-11-03 | 22.84 | 22.69 | -0.10 | -0.44% | 22.55 | 22.92 | 156546 | 35489 | 0.25% |
| 2025-10-31 | 22.72 | 22.79 | 0.08 | 0.35% | 22.61 | 22.91 | 128100 | 29209 | 0.21% |
| 2025-10-30 | 22.77 | 22.71 | -0.06 | -0.26% | 22.70 | 22.99 | 163138 | 37268 | 0.26% |
| 2025-10-29 | 22.81 | 22.77 | -0.13 | -0.57% | 22.62 | 22.86 | 145567 | 33041 | 0.23% |
| 2025-10-28 | 22.98 | 22.90 | -0.01 | -0.04% | 22.71 | 23.05 | 170587 | 39013 | 0.27% |
| 2025-10-27 | 23.10 | 22.91 | -0.28 | -1.21% | 22.76 | 23.10 | 225847 | 51699 | 0.36% |
| 2025-10-24 | 23.22 | 23.19 | -0.02 | -0.09% | 23.03 | 23.27 | 111682 | 25873 | 0.18% |
| 2025-10-23 | 22.84 | 23.21 | 0.37 | 1.62% | 22.70 | 23.22 | 127384 | 29318 | 0.21% |
| 2025-10-22 | 23.17 | 22.84 | -0.33 | -1.42% | 22.78 | 23.18 | 127359 | 29175 | 0.21% |
| 2025-10-21 | 22.98 | 23.17 | 0.19 | 0.83% | 22.95 | 23.17 | 131713 | 30432 | 0.21% |
| 2025-10-20 | 22.99 | 22.98 | 0.13 | 0.57% | 22.83 | 23.10 | 127413 | 29263 | 0.21% |
| 2025-10-17 | 23.52 | 22.85 | -0.77 | -3.26% | 22.80 | 23.60 | 221771 | 51208 | 0.36% |
| 2025-10-16 | 23.63 | 23.62 | -0.01 | -0.04% | 23.50 | 24.14 | 224416 | 53266 | 0.36% |
| 2025-10-15 | 23.44 | 23.63 | 0.19 | 0.81% | 23.27 | 23.64 | 188720 | 44314 | 0.30% |
| 2025-10-14 | 23.67 | 23.44 | -0.40 | -1.68% | 23.40 | 24.09 | 223864 | 53055 | 0.36% |
| 2025-10-13 | 24.06 | 23.84 | -0.74 | -3.01% | 23.66 | 24.14 | 223265 | 53256 | 0.36% |
| 2025-10-10 | 24.62 | 24.58 | -0.17 | -0.69% | 24.40 | 24.97 | 172272 | 42474 | 0.28% |
| 2025-10-09 | 24.70 | 24.75 | 0.15 | 0.61% | 24.41 | 24.77 | 209033 | 51442 | 0.34% |
| 2025-09-30 | 24.50 | 24.60 | 0.20 | 0.82% | 24.19 | 24.80 | 164199 | 40195 | 0.26% |
| 2025-09-29 | 24.24 | 24.40 | 0.18 | 0.74% | 23.91 | 24.48 | 179053 | 43321 | 0.29% |
| 2025-09-26 | 24.30 | 24.22 | -0.18 | -0.74% | 24.21 | 24.93 | 184692 | 45216 | 0.30% |
| 2025-09-25 | 24.51 | 24.40 | -0.10 | -0.41% | 24.24 | 24.64 | 144495 | 35252 | 0.23% |
| 2025-09-24 | 24.38 | 24.50 | 0.00 | 0.00% | 24.29 | 24.66 | 118861 | 29107 | 0.19% |
| 2025-09-23 | 24.66 | 24.50 | -0.16 | -0.65% | 24.15 | 24.88 | 163674 | 40003 | 0.26% |
| 2025-09-22 | 24.90 | 24.66 | -0.28 | -1.12% | 24.50 | 25.02 | 171636 | 42312 | 0.28% |
| 2025-09-19 | 24.99 | 24.94 | -0.05 | -0.20% | 24.70 | 25.15 | 127381 | 31759 | 0.21% |
| 2025-09-18 | 25.31 | 24.99 | -0.36 | -1.42% | 24.76 | 25.61 | 201540 | 50768 | 0.32% |
| 2025-09-17 | 25.05 | 25.35 | 0.30 | 1.20% | 25.00 | 25.49 | 178719 | 45185 | 0.29% |
| 2025-09-16 | 25.10 | 25.05 | -0.04 | -0.16% | 24.70 | 25.20 | 183854 | 45913 | 0.30% |
| 2025-09-15 | 25.15 | 25.09 | -0.04 | -0.16% | 25.04 | 25.48 | 171798 | 43345 | 0.28% |
| 2025-09-12 | 25.61 | 25.13 | -0.48 | -1.87% | 25.03 | 25.74 | 250420 | 63258 | 0.40% |
| 2025-09-11 | 25.60 | 25.61 | -0.13 | -0.51% | 25.22 | 25.73 | 253550 | 64581 | 0.41% |
| 2025-09-10 | 26.24 | 25.74 | -0.45 | -1.72% | 25.64 | 26.29 | 203330 | 52566 | 0.33% |
| 2025-09-09 | 25.87 | 26.19 | 0.24 | 0.92% | 25.75 | 26.34 | 225240 | 58905 | 0.36% |
| 2025-09-08 | 26.07 | 25.95 | -0.12 | -0.46% | 25.52 | 26.31 | 206916 | 53479 | 0.33% |