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 | 21.95 | 21.60 | -0.40 | -1.82% | 21.56 | 21.98 | 9800 | 2135 | 0.98% |
| 2025-12-15 | 21.68 | 22.00 | 0.22 | 1.01% | 21.60 | 22.26 | 13500 | 2969 | 1.35% |
| 2025-12-12 | 22.09 | 21.78 | -0.45 | -2.02% | 21.72 | 22.34 | 21808 | 4794 | 2.18% |
| 2025-12-11 | 22.39 | 22.23 | -0.23 | -1.02% | 22.18 | 22.75 | 13663 | 3061 | 1.37% |
| 2025-12-10 | 22.78 | 22.46 | -0.26 | -1.14% | 22.40 | 22.98 | 18529 | 4201 | 1.86% |
| 2025-12-09 | 22.33 | 22.72 | 0.37 | 1.66% | 22.33 | 23.05 | 24524 | 5573 | 2.46% |
| 2025-12-08 | 21.91 | 22.35 | 0.54 | 2.48% | 21.87 | 22.51 | 20276 | 4503 | 2.03% |
| 2025-12-05 | 21.80 | 21.81 | 0.00 | 0.00% | 21.53 | 21.98 | 9927 | 2163 | 0.99% |
| 2025-12-04 | 22.10 | 21.81 | -0.32 | -1.45% | 21.53 | 22.22 | 13031 | 2854 | 1.30% |
| 2025-12-03 | 22.00 | 22.13 | 0.05 | 0.23% | 21.93 | 22.38 | 13213 | 2930 | 1.32% |
| 2025-12-02 | 22.20 | 22.08 | 0.08 | 0.36% | 21.63 | 22.29 | 14387 | 3157 | 1.44% |
| 2025-12-01 | 21.79 | 22.00 | -0.05 | -0.23% | 21.79 | 22.45 | 14101 | 3125 | 1.41% |
| 2025-11-28 | 22.16 | 22.05 | -0.14 | -0.63% | 21.69 | 22.20 | 14876 | 3264 | 1.49% |
| 2025-11-27 | 21.69 | 22.19 | 0.41 | 1.88% | 21.49 | 22.29 | 16072 | 3519 | 1.61% |
| 2025-11-26 | 21.87 | 21.78 | -0.20 | -0.91% | 21.66 | 22.35 | 19898 | 4392 | 1.99% |
| 2025-11-25 | 21.94 | 21.98 | 0.56 | 2.61% | 21.55 | 22.39 | 20567 | 4507 | 2.06% |
| 2025-11-24 | 21.48 | 21.42 | -0.03 | -0.14% | 21.16 | 22.06 | 21030 | 4526 | 2.11% |
| 2025-11-21 | 22.30 | 21.45 | -0.81 | -3.64% | 21.37 | 22.53 | 23408 | 5101 | 2.34% |
| 2025-11-20 | 22.70 | 22.26 | -0.86 | -3.72% | 22.02 | 23.54 | 27404 | 6169 | 2.74% |
| 2025-11-19 | 23.79 | 23.12 | -0.60 | -2.53% | 22.72 | 23.90 | 16470 | 3825 | 1.65% |
| 2025-11-18 | 24.12 | 23.72 | -0.40 | -1.66% | 23.53 | 24.21 | 22103 | 5253 | 2.21% |
| 2025-11-17 | 23.88 | 24.12 | 0.64 | 2.73% | 23.45 | 24.26 | 37282 | 8900 | 3.73% |
| 2025-11-14 | 23.14 | 23.48 | 0.36 | 1.56% | 23.12 | 24.37 | 30330 | 7189 | 3.04% |
| 2025-11-13 | 23.10 | 23.12 | 0.11 | 0.48% | 22.80 | 23.17 | 12061 | 2773 | 1.21% |
| 2025-11-12 | 23.28 | 23.01 | -0.35 | -1.50% | 22.96 | 23.55 | 16856 | 3906 | 1.69% |
| 2025-11-11 | 23.18 | 23.36 | 0.27 | 1.17% | 23.00 | 23.60 | 16541 | 3865 | 1.66% |
| 2025-11-10 | 22.70 | 23.09 | 0.51 | 2.26% | 22.50 | 23.18 | 18395 | 4224 | 1.84% |
| 2025-11-07 | 22.53 | 22.58 | 0.11 | 0.49% | 22.33 | 22.68 | 13298 | 2996 | 1.33% |
| 2025-11-06 | 22.68 | 22.47 | -0.08 | -0.35% | 22.32 | 22.68 | 9978 | 2239 | 1.00% |
| 2025-11-05 | 22.44 | 22.55 | 0.09 | 0.40% | 22.28 | 22.60 | 11213 | 2520 | 1.12% |
| 2025-11-04 | 22.47 | 22.46 | -0.01 | -0.04% | 22.22 | 22.51 | 10803 | 2416 | 1.08% |
| 2025-11-03 | 22.38 | 22.47 | 0.11 | 0.49% | 22.12 | 22.54 | 16231 | 3624 | 1.63% |
| 2025-10-31 | 22.20 | 22.36 | 0.40 | 1.82% | 21.90 | 22.45 | 17485 | 3888 | 1.75% |
| 2025-10-30 | 21.93 | 21.96 | 0.03 | 0.14% | 21.74 | 22.15 | 10695 | 2345 | 1.07% |
| 2025-10-29 | 22.40 | 21.93 | -0.33 | -1.48% | 21.76 | 22.40 | 14017 | 3078 | 1.40% |
| 2025-10-28 | 22.32 | 22.26 | -0.21 | -0.93% | 22.16 | 22.54 | 11747 | 2627 | 1.18% |
| 2025-10-27 | 22.87 | 22.47 | -0.39 | -1.71% | 22.42 | 22.91 | 18249 | 4122 | 1.83% |
| 2025-10-24 | 22.79 | 22.86 | 0.42 | 1.87% | 22.57 | 23.14 | 26794 | 6109 | 2.68% |
| 2025-10-23 | 22.20 | 22.44 | 0.14 | 0.63% | 22.10 | 22.50 | 12047 | 2680 | 1.21% |
| 2025-10-22 | 22.00 | 22.30 | 0.32 | 1.46% | 22.00 | 22.56 | 18603 | 4160 | 1.86% |
| 2025-10-21 | 21.53 | 21.98 | 0.31 | 1.43% | 21.44 | 22.00 | 13005 | 2827 | 1.30% |
| 2025-10-20 | 21.57 | 21.67 | 0.38 | 1.78% | 21.21 | 21.76 | 13360 | 2872 | 1.34% |
| 2025-10-17 | 21.17 | 21.29 | -0.10 | -0.47% | 21.17 | 21.68 | 13883 | 2978 | 1.39% |
| 2025-10-16 | 21.45 | 21.39 | -0.19 | -0.88% | 21.25 | 21.79 | 13408 | 2884 | 1.34% |
| 2025-10-15 | 21.48 | 21.58 | 0.07 | 0.33% | 21.37 | 21.98 | 11272 | 2444 | 1.13% |
| 2025-10-14 | 21.72 | 21.51 | -0.02 | -0.09% | 21.34 | 21.82 | 12474 | 2685 | 1.25% |
| 2025-10-13 | 21.15 | 21.53 | -0.28 | -1.28% | 20.88 | 21.78 | 19709 | 4217 | 1.97% |
| 2025-10-10 | 22.00 | 21.81 | -0.09 | -0.41% | 21.79 | 22.25 | 12981 | 2851 | 1.30% |
| 2025-10-09 | 22.10 | 21.90 | -0.15 | -0.68% | 21.85 | 22.27 | 12541 | 2758 | 1.26% |
| 2025-09-30 | 22.30 | 22.05 | -0.25 | -1.12% | 22.04 | 22.40 | 8121 | 1797 | 0.81% |
| 2025-09-29 | 22.44 | 22.30 | 0.10 | 0.45% | 21.70 | 22.54 | 11456 | 2547 | 1.15% |
| 2025-09-26 | 22.18 | 22.20 | -0.24 | -1.07% | 22.15 | 22.64 | 11637 | 2598 | 1.17% |
| 2025-09-25 | 22.48 | 22.44 | 0.06 | 0.27% | 22.26 | 22.70 | 11399 | 2564 | 1.14% |
| 2025-09-24 | 22.10 | 22.38 | 0.49 | 2.24% | 21.69 | 22.64 | 19199 | 4282 | 1.92% |
| 2025-09-23 | 22.26 | 21.89 | -0.38 | -1.71% | 21.55 | 22.38 | 19754 | 4309 | 1.98% |
| 2025-09-22 | 22.79 | 22.27 | -0.38 | -1.68% | 22.23 | 22.97 | 15808 | 3546 | 1.58% |
| 2025-09-19 | 23.08 | 22.65 | -0.58 | -2.50% | 22.65 | 23.40 | 18777 | 4302 | 1.88% |
| 2025-09-18 | 23.67 | 23.23 | -0.44 | -1.86% | 23.08 | 23.77 | 15717 | 3676 | 1.57% |
| 2025-09-17 | 24.24 | 23.67 | -0.12 | -0.50% | 23.48 | 24.24 | 16784 | 3988 | 1.68% |
| 2025-09-16 | 23.60 | 23.79 | 0.23 | 0.98% | 23.39 | 23.95 | 17550 | 4164 | 1.76% |
| 2025-09-15 | 23.41 | 23.56 | 0.12 | 0.51% | 23.28 | 23.66 | 15784 | 3702 | 1.58% |
| 2025-09-12 | 23.73 | 23.44 | -0.29 | -1.22% | 23.43 | 23.97 | 17344 | 4086 | 1.74% |
| 2025-09-11 | 23.88 | 23.73 | -0.08 | -0.34% | 23.21 | 23.89 | 15230 | 3591 | 1.52% |
| 2025-09-10 | 23.82 | 23.81 | -0.01 | -0.04% | 23.61 | 24.05 | 13668 | 3246 | 1.37% |
| 2025-09-09 | 24.03 | 23.82 | -0.11 | -0.46% | 23.73 | 24.37 | 29076 | 6991 | 2.91% |
| 2025-09-08 | 23.23 | 23.93 | 0.70 | 3.01% | 22.90 | 23.95 | 26232 | 6218 | 2.63% |