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 | 21.65 | 21.51 | -0.20 | -0.92% | 21.40 | 21.71 | 6525 | 1403 | 1.58% |
| 2025-12-15 | 21.88 | 21.71 | -0.17 | -0.78% | 21.62 | 22.00 | 7189 | 1566 | 1.74% |
| 2025-12-12 | 21.99 | 21.88 | -0.04 | -0.18% | 21.80 | 22.33 | 10710 | 2361 | 2.60% |
| 2025-12-11 | 22.18 | 21.92 | -0.26 | -1.17% | 21.88 | 22.28 | 9038 | 1991 | 2.19% |
| 2025-12-10 | 22.24 | 22.18 | -0.14 | -0.63% | 22.15 | 22.46 | 11653 | 2595 | 2.83% |
| 2025-12-09 | 22.37 | 22.32 | -0.06 | -0.27% | 22.32 | 23.09 | 21114 | 4788 | 5.12% |
| 2025-12-08 | 22.50 | 22.38 | -0.01 | -0.04% | 22.17 | 22.63 | 16344 | 3645 | 3.96% |
| 2025-12-05 | 22.42 | 22.39 | -0.01 | -0.04% | 22.18 | 22.48 | 8811 | 1969 | 2.14% |
| 2025-12-04 | 22.40 | 22.40 | -0.10 | -0.44% | 22.36 | 22.73 | 11242 | 2533 | 2.73% |
| 2025-12-03 | 22.62 | 22.50 | -0.16 | -0.71% | 22.46 | 22.80 | 10667 | 2410 | 2.59% |
| 2025-12-02 | 22.49 | 22.66 | 0.17 | 0.76% | 22.36 | 22.92 | 20481 | 4653 | 4.97% |
| 2025-12-01 | 22.26 | 22.49 | 0.40 | 1.81% | 22.01 | 22.70 | 15599 | 3487 | 3.78% |
| 2025-11-28 | 21.82 | 22.09 | 0.29 | 1.33% | 21.72 | 22.20 | 13939 | 3068 | 3.38% |
| 2025-11-27 | 21.33 | 21.80 | 0.57 | 2.68% | 21.23 | 22.09 | 19864 | 4320 | 4.82% |
| 2025-11-26 | 21.21 | 21.23 | 0.09 | 0.43% | 21.10 | 21.39 | 8716 | 1855 | 2.11% |
| 2025-11-25 | 21.11 | 21.14 | 0.08 | 0.38% | 21.10 | 21.46 | 9660 | 2053 | 2.34% |
| 2025-11-24 | 20.81 | 21.06 | 0.10 | 0.48% | 20.81 | 21.24 | 11566 | 2431 | 2.80% |
| 2025-11-21 | 21.66 | 20.96 | -0.70 | -3.23% | 20.96 | 21.68 | 13574 | 2878 | 3.29% |
| 2025-11-20 | 21.87 | 21.66 | -0.05 | -0.23% | 21.52 | 21.87 | 7434 | 1609 | 1.80% |
| 2025-11-19 | 22.13 | 21.71 | -0.42 | -1.90% | 21.66 | 22.20 | 11512 | 2509 | 2.79% |
| 2025-11-18 | 22.19 | 22.13 | -0.19 | -0.85% | 21.95 | 22.42 | 10865 | 2404 | 2.63% |
| 2025-11-17 | 22.58 | 22.32 | -0.30 | -1.33% | 22.20 | 22.58 | 15243 | 3399 | 3.70% |
| 2025-11-14 | 22.55 | 22.62 | -0.06 | -0.26% | 22.55 | 22.82 | 13066 | 2964 | 3.17% |
| 2025-11-13 | 22.80 | 22.68 | -0.18 | -0.79% | 22.50 | 22.95 | 20563 | 4661 | 4.99% |
| 2025-11-12 | 23.52 | 22.86 | -0.66 | -2.81% | 22.80 | 23.52 | 29906 | 6884 | 7.25% |
| 2025-11-11 | 22.84 | 23.52 | 0.79 | 3.48% | 22.74 | 23.98 | 43214 | 10139 | 10.48% |
| 2025-11-10 | 22.48 | 22.73 | 0.25 | 1.11% | 22.35 | 22.74 | 14917 | 3366 | 3.62% |
| 2025-11-07 | 22.50 | 22.48 | -0.10 | -0.44% | 22.36 | 22.56 | 10804 | 2424 | 2.62% |
| 2025-11-06 | 22.31 | 22.58 | 0.21 | 0.94% | 22.24 | 22.59 | 19129 | 4291 | 4.64% |
| 2025-11-05 | 22.66 | 22.37 | -0.30 | -1.32% | 22.25 | 23.10 | 23456 | 5273 | 5.69% |
| 2025-11-04 | 22.58 | 22.67 | 0.09 | 0.40% | 22.44 | 22.80 | 13636 | 3086 | 3.31% |
| 2025-11-03 | 22.52 | 22.58 | 0.06 | 0.27% | 22.22 | 22.72 | 13165 | 2962 | 3.19% |
| 2025-10-31 | 22.43 | 22.52 | 0.17 | 0.76% | 22.10 | 22.77 | 14291 | 3222 | 3.46% |
| 2025-10-30 | 22.29 | 22.35 | 0.06 | 0.27% | 22.21 | 22.84 | 19571 | 4409 | 4.75% |
| 2025-10-29 | 22.51 | 22.29 | -0.21 | -0.93% | 22.16 | 22.51 | 12426 | 2764 | 3.01% |
| 2025-10-28 | 22.76 | 22.50 | -0.01 | -0.04% | 22.40 | 22.76 | 11347 | 2557 | 2.75% |
| 2025-10-27 | 22.61 | 22.51 | -0.09 | -0.40% | 22.41 | 22.73 | 16119 | 3632 | 3.91% |
| 2025-10-24 | 22.56 | 22.60 | 0.09 | 0.40% | 22.29 | 22.79 | 15272 | 3444 | 3.70% |
| 2025-10-23 | 22.17 | 22.51 | 0.38 | 1.72% | 21.90 | 22.53 | 12829 | 2854 | 3.11% |
| 2025-10-22 | 22.11 | 22.13 | -0.06 | -0.27% | 22.02 | 22.30 | 12967 | 2874 | 3.14% |
| 2025-10-21 | 22.08 | 22.19 | 0.26 | 1.19% | 21.86 | 22.32 | 12254 | 2715 | 2.97% |
| 2025-10-20 | 21.94 | 21.93 | 0.09 | 0.41% | 21.66 | 22.16 | 15030 | 3284 | 3.64% |
| 2025-10-17 | 22.02 | 21.84 | -0.31 | -1.40% | 21.72 | 22.28 | 10920 | 2392 | 2.65% |
| 2025-10-16 | 22.33 | 22.15 | -0.18 | -0.81% | 22.06 | 22.49 | 9766 | 2171 | 2.37% |
| 2025-10-15 | 21.96 | 22.33 | 0.30 | 1.36% | 21.81 | 22.37 | 13669 | 3029 | 3.31% |
| 2025-10-14 | 22.30 | 22.03 | -0.25 | -1.12% | 21.96 | 22.45 | 15269 | 3391 | 3.70% |
| 2025-10-13 | 22.10 | 22.28 | -0.27 | -1.20% | 21.24 | 22.33 | 20001 | 4408 | 4.85% |
| 2025-10-10 | 22.37 | 22.55 | 0.23 | 1.03% | 22.25 | 22.68 | 16729 | 3767 | 4.06% |
| 2025-10-09 | 23.07 | 22.32 | -0.64 | -2.79% | 22.22 | 23.07 | 28663 | 6428 | 6.95% |
| 2025-09-30 | 23.36 | 22.96 | -0.19 | -0.82% | 22.90 | 23.36 | 12542 | 2883 | 3.04% |
| 2025-09-29 | 23.17 | 23.15 | -0.16 | -0.69% | 22.91 | 23.40 | 16446 | 3809 | 3.99% |
| 2025-09-26 | 23.33 | 23.31 | -0.11 | -0.47% | 23.05 | 23.48 | 12154 | 2826 | 2.95% |
| 2025-09-25 | 23.62 | 23.42 | -0.24 | -1.01% | 23.33 | 23.90 | 17841 | 4209 | 4.33% |
| 2025-09-24 | 23.24 | 23.66 | 0.41 | 1.76% | 22.88 | 23.87 | 22424 | 5283 | 5.44% |
| 2025-09-23 | 22.99 | 23.25 | 0.34 | 1.48% | 22.60 | 23.54 | 30204 | 6966 | 7.32% |
| 2025-09-22 | 22.91 | 22.91 | -0.08 | -0.35% | 22.56 | 23.06 | 16532 | 3782 | 4.01% |
| 2025-09-19 | 23.06 | 22.99 | 0.00 | 0.00% | 22.66 | 23.16 | 20221 | 4628 | 4.90% |
| 2025-09-18 | 24.04 | 22.99 | -0.82 | -3.44% | 22.88 | 24.04 | 38185 | 8946 | 9.26% |
| 2025-09-17 | 24.13 | 23.81 | -0.32 | -1.33% | 23.74 | 24.36 | 28808 | 6934 | 6.98% |
| 2025-09-16 | 23.80 | 24.13 | 0.43 | 1.81% | 23.57 | 24.21 | 25890 | 6196 | 6.28% |
| 2025-09-15 | 24.93 | 23.70 | -1.26 | -5.05% | 23.65 | 25.11 | 45757 | 11014 | 11.09% |
| 2025-09-12 | 25.01 | 24.96 | -0.13 | -0.52% | 24.78 | 25.38 | 19514 | 4888 | 4.73% |
| 2025-09-11 | 24.51 | 25.09 | 0.39 | 1.58% | 24.51 | 25.20 | 24556 | 6136 | 5.95% |
| 2025-09-10 | 24.90 | 24.70 | -0.24 | -0.96% | 24.61 | 25.23 | 14930 | 3704 | 3.62% |
| 2025-09-09 | 25.00 | 24.94 | -0.18 | -0.72% | 24.84 | 25.25 | 15008 | 3754 | 3.64% |
| 2025-09-08 | 25.19 | 25.12 | -0.06 | -0.24% | 24.90 | 25.39 | 20613 | 5186 | 5.00% |