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 | 22.19 | 21.69 | -0.51 | -2.30% | 21.63 | 22.26 | 19815 | 4315 | 1.08% |
| 2025-12-15 | 22.32 | 22.20 | -0.35 | -1.55% | 22.12 | 22.51 | 27358 | 6093 | 1.49% |
| 2025-12-12 | 22.61 | 22.55 | -0.19 | -0.84% | 22.52 | 22.88 | 22107 | 5010 | 1.21% |
| 2025-12-11 | 23.05 | 22.74 | -0.26 | -1.13% | 22.70 | 23.17 | 20470 | 4690 | 1.12% |
| 2025-12-10 | 23.39 | 23.00 | -0.32 | -1.37% | 22.90 | 23.42 | 19119 | 4400 | 1.04% |
| 2025-12-09 | 23.43 | 23.32 | -0.14 | -0.60% | 23.30 | 24.15 | 31302 | 7396 | 1.71% |
| 2025-12-08 | 23.20 | 23.46 | 0.19 | 0.82% | 23.01 | 23.56 | 22962 | 5347 | 1.25% |
| 2025-12-05 | 23.16 | 23.27 | 0.26 | 1.13% | 22.81 | 23.27 | 21101 | 4873 | 1.15% |
| 2025-12-04 | 23.30 | 23.01 | -0.12 | -0.52% | 23.00 | 23.59 | 27344 | 6377 | 1.49% |
| 2025-12-03 | 23.05 | 23.13 | 0.08 | 0.35% | 22.90 | 23.33 | 28997 | 6707 | 1.58% |
| 2025-12-02 | 23.16 | 23.05 | -0.04 | -0.17% | 22.78 | 23.18 | 23276 | 5343 | 1.27% |
| 2025-12-01 | 23.15 | 23.09 | 0.10 | 0.43% | 22.82 | 23.20 | 17600 | 4052 | 0.96% |
| 2025-11-28 | 22.62 | 22.99 | 0.30 | 1.32% | 22.61 | 23.05 | 16101 | 3690 | 0.88% |
| 2025-11-27 | 22.85 | 22.69 | -0.05 | -0.22% | 22.67 | 23.20 | 16241 | 3723 | 0.89% |
| 2025-11-26 | 22.75 | 22.74 | -0.21 | -0.92% | 22.68 | 23.09 | 24627 | 5628 | 1.34% |
| 2025-11-25 | 22.66 | 22.95 | 0.38 | 1.68% | 22.60 | 23.17 | 27988 | 6410 | 1.53% |
| 2025-11-24 | 22.20 | 22.57 | 0.37 | 1.67% | 22.12 | 22.85 | 34796 | 7809 | 1.90% |
| 2025-11-21 | 22.90 | 22.20 | -0.87 | -3.77% | 22.11 | 23.18 | 39586 | 8898 | 2.16% |
| 2025-11-20 | 23.38 | 23.07 | -0.30 | -1.28% | 22.93 | 23.59 | 34074 | 7916 | 1.86% |
| 2025-11-19 | 23.95 | 23.37 | -0.58 | -2.42% | 23.26 | 24.06 | 35795 | 8425 | 1.95% |
| 2025-11-18 | 23.86 | 23.95 | -0.01 | -0.04% | 23.69 | 24.22 | 33296 | 7972 | 1.82% |
| 2025-11-17 | 24.62 | 23.96 | -0.64 | -2.60% | 23.75 | 24.67 | 54443 | 13087 | 2.97% |
| 2025-11-14 | 24.52 | 24.60 | 0.04 | 0.16% | 24.28 | 25.00 | 34604 | 8554 | 1.89% |
| 2025-11-13 | 24.66 | 24.56 | -0.34 | -1.37% | 24.40 | 25.29 | 57654 | 14277 | 3.14% |
| 2025-11-12 | 25.15 | 24.90 | -0.31 | -1.23% | 24.46 | 25.17 | 50051 | 12372 | 2.73% |
| 2025-11-11 | 24.24 | 25.21 | 0.97 | 4.00% | 24.10 | 26.08 | 106583 | 26949 | 5.81% |
| 2025-11-10 | 24.49 | 24.24 | -0.15 | -0.62% | 23.96 | 24.64 | 44488 | 10766 | 2.43% |
| 2025-11-07 | 25.06 | 24.39 | -0.67 | -2.67% | 24.36 | 25.06 | 55100 | 13552 | 3.00% |
| 2025-11-06 | 24.78 | 25.06 | 0.28 | 1.13% | 24.57 | 25.40 | 62896 | 15700 | 3.43% |
| 2025-11-05 | 24.30 | 24.78 | 0.03 | 0.12% | 24.21 | 24.96 | 63500 | 15601 | 3.46% |
| 2025-11-04 | 25.40 | 24.75 | -0.70 | -2.75% | 24.45 | 26.50 | 141837 | 35539 | 7.73% |
| 2025-11-03 | 23.83 | 25.45 | 2.02 | 8.62% | 23.50 | 25.77 | 202343 | 51100 | 11.03% |
| 2025-10-31 | 22.27 | 23.43 | 1.12 | 5.02% | 22.08 | 24.38 | 117332 | 27760 | 6.40% |
| 2025-10-30 | 22.03 | 22.31 | 0.16 | 0.72% | 21.71 | 22.77 | 63080 | 13961 | 3.44% |
| 2025-10-29 | 21.98 | 22.15 | 0.21 | 0.96% | 21.68 | 22.50 | 63634 | 14086 | 3.47% |
| 2025-10-28 | 22.00 | 21.94 | -0.18 | -0.81% | 21.85 | 22.27 | 24604 | 5415 | 1.34% |
| 2025-10-27 | 22.14 | 22.12 | -0.09 | -0.41% | 21.75 | 22.47 | 36873 | 8133 | 2.01% |
| 2025-10-24 | 21.81 | 22.21 | 0.50 | 2.30% | 21.61 | 22.42 | 37659 | 8324 | 2.05% |
| 2025-10-23 | 22.14 | 21.71 | -0.33 | -1.50% | 21.45 | 22.14 | 33297 | 7205 | 1.82% |
| 2025-10-22 | 22.15 | 22.04 | -0.09 | -0.41% | 21.89 | 22.25 | 23516 | 5192 | 1.28% |
| 2025-10-21 | 22.19 | 22.13 | -0.02 | -0.09% | 21.89 | 22.39 | 29905 | 6618 | 1.63% |
| 2025-10-20 | 21.63 | 22.15 | 0.70 | 3.26% | 21.55 | 22.38 | 38644 | 8538 | 2.11% |
| 2025-10-17 | 22.38 | 21.45 | -0.89 | -3.98% | 21.34 | 22.43 | 41292 | 8970 | 2.25% |
| 2025-10-16 | 22.26 | 22.34 | 0.08 | 0.36% | 21.97 | 22.69 | 38152 | 8496 | 2.08% |
| 2025-10-15 | 22.14 | 22.26 | 0.39 | 1.78% | 21.90 | 22.38 | 30683 | 6783 | 1.67% |
| 2025-10-14 | 22.78 | 21.87 | -0.74 | -3.27% | 21.80 | 22.87 | 46884 | 10419 | 2.56% |
| 2025-10-13 | 21.62 | 22.61 | -0.08 | -0.35% | 21.38 | 22.65 | 51009 | 11303 | 2.78% |
| 2025-10-10 | 22.75 | 22.69 | -0.14 | -0.61% | 22.30 | 23.18 | 55204 | 12536 | 3.01% |
| 2025-10-09 | 22.87 | 22.83 | -0.05 | -0.22% | 22.74 | 23.65 | 75597 | 17553 | 4.12% |
| 2025-09-30 | 22.82 | 22.88 | -0.04 | -0.17% | 22.40 | 23.40 | 59975 | 13775 | 3.27% |
| 2025-09-29 | 22.30 | 22.92 | 0.53 | 2.37% | 22.25 | 23.65 | 114991 | 26509 | 6.27% |
| 2025-09-26 | 22.25 | 22.39 | 0.05 | 0.22% | 22.05 | 22.55 | 53537 | 11956 | 2.92% |
| 2025-09-25 | 22.26 | 22.34 | 0.09 | 0.40% | 21.98 | 22.46 | 71405 | 15924 | 3.89% |
| 2025-09-24 | 21.48 | 22.25 | 0.78 | 3.63% | 21.15 | 22.75 | 87179 | 19233 | 4.75% |
| 2025-09-23 | 21.60 | 21.47 | -0.10 | -0.46% | 21.01 | 21.68 | 48266 | 10290 | 2.63% |
| 2025-09-22 | 21.44 | 21.57 | 0.13 | 0.61% | 21.33 | 21.96 | 36208 | 7801 | 1.97% |
| 2025-09-19 | 21.39 | 21.44 | 0.23 | 1.08% | 21.05 | 21.52 | 55086 | 11715 | 3.00% |
| 2025-09-18 | 21.76 | 21.21 | -0.61 | -2.80% | 21.02 | 21.93 | 74882 | 16115 | 4.08% |
| 2025-09-17 | 21.92 | 21.82 | -0.08 | -0.37% | 21.75 | 22.16 | 71734 | 15713 | 3.91% |
| 2025-09-16 | 22.00 | 21.90 | -0.21 | -0.95% | 21.66 | 22.76 | 98902 | 21735 | 5.39% |
| 2025-09-15 | 21.91 | 22.11 | 0.06 | 0.27% | 21.75 | 22.36 | 86495 | 19050 | 4.72% |
| 2025-09-12 | 22.50 | 22.05 | -0.12 | -0.54% | 22.03 | 22.85 | 115696 | 25882 | 6.31% |
| 2025-09-11 | 22.19 | 22.17 | -0.18 | -0.81% | 21.75 | 22.61 | 137532 | 30365 | 7.50% |
| 2025-09-10 | 20.97 | 22.35 | 0.72 | 3.33% | 20.97 | 22.61 | 182640 | 40127 | 9.96% |
| 2025-09-09 | 23.41 | 21.63 | 0.34 | 1.60% | 21.51 | 23.42 | 304416 | 68693 | 16.60% |
| 2025-09-08 | 19.51 | 21.29 | 1.94 | 10.03% | 19.51 | 21.29 | 120578 | 25133 | 6.58% |