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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.57 | 21.95 | 0.35 | 1.62% | 21.52 | 21.95 | 9014 | 1958 | 0.22% |
| 2025-12-16 | 21.90 | 21.60 | -0.32 | -1.46% | 21.51 | 21.96 | 13111 | 2837 | 0.32% |
| 2025-12-15 | 22.06 | 21.92 | -0.13 | -0.59% | 21.87 | 22.15 | 12158 | 2675 | 0.30% |
| 2025-12-12 | 22.11 | 22.05 | -0.06 | -0.27% | 21.91 | 22.15 | 10135 | 2234 | 0.25% |
| 2025-12-11 | 22.25 | 22.11 | -0.02 | -0.09% | 22.05 | 22.31 | 12411 | 2753 | 0.31% |
| 2025-12-10 | 22.10 | 22.13 | 0.03 | 0.14% | 21.90 | 22.22 | 8508 | 1874 | 0.21% |
| 2025-12-09 | 22.16 | 22.10 | -0.17 | -0.76% | 22.09 | 22.38 | 9037 | 2007 | 0.22% |
| 2025-12-08 | 22.52 | 22.27 | -0.25 | -1.11% | 22.21 | 22.65 | 13817 | 3083 | 0.34% |
| 2025-12-05 | 22.49 | 22.52 | 0.14 | 0.63% | 22.13 | 22.53 | 10922 | 2441 | 0.27% |
| 2025-12-04 | 22.51 | 22.38 | -0.15 | -0.67% | 22.26 | 22.53 | 7704 | 1723 | 0.19% |
| 2025-12-03 | 22.65 | 22.53 | -0.13 | -0.57% | 22.41 | 22.74 | 10997 | 2476 | 0.27% |
| 2025-12-02 | 22.81 | 22.66 | -0.23 | -1.00% | 22.48 | 22.97 | 10738 | 2433 | 0.26% |
| 2025-12-01 | 22.65 | 22.89 | 0.24 | 1.06% | 22.51 | 23.20 | 18287 | 4188 | 0.45% |
| 2025-11-28 | 22.63 | 22.65 | 0.02 | 0.09% | 22.34 | 22.76 | 13184 | 2975 | 0.32% |
| 2025-11-27 | 22.50 | 22.63 | 0.11 | 0.49% | 22.29 | 22.83 | 16389 | 3703 | 0.40% |
| 2025-11-26 | 22.20 | 22.52 | 0.52 | 2.36% | 22.09 | 22.93 | 23878 | 5389 | 0.59% |
| 2025-11-25 | 22.08 | 22.00 | 0.01 | 0.05% | 21.95 | 22.32 | 16840 | 3727 | 0.41% |
| 2025-11-24 | 22.02 | 21.99 | 0.00 | 0.00% | 21.90 | 22.20 | 14217 | 3130 | 0.35% |
| 2025-11-21 | 22.48 | 21.99 | -0.42 | -1.87% | 21.96 | 22.58 | 21277 | 4716 | 0.52% |
| 2025-11-20 | 22.56 | 22.41 | -0.18 | -0.80% | 22.32 | 22.79 | 15780 | 3547 | 0.39% |
| 2025-11-19 | 22.88 | 22.59 | -0.38 | -1.65% | 22.45 | 23.08 | 16079 | 3641 | 0.40% |
| 2025-11-18 | 23.10 | 22.97 | -0.18 | -0.78% | 22.74 | 23.25 | 20503 | 4705 | 0.50% |
| 2025-11-17 | 23.52 | 23.15 | -0.37 | -1.57% | 23.13 | 23.90 | 23881 | 5575 | 0.59% |
| 2025-11-14 | 23.25 | 23.52 | 0.18 | 0.77% | 23.25 | 23.80 | 27708 | 6535 | 0.68% |
| 2025-11-13 | 23.33 | 23.34 | 0.00 | 0.00% | 23.07 | 23.46 | 25513 | 5937 | 0.63% |
| 2025-11-12 | 22.87 | 23.34 | 0.49 | 2.14% | 22.80 | 23.48 | 42907 | 9970 | 1.06% |
| 2025-11-11 | 22.94 | 22.85 | -0.03 | -0.13% | 22.78 | 23.06 | 20183 | 4617 | 0.50% |
| 2025-11-10 | 22.94 | 22.88 | 0.04 | 0.18% | 22.80 | 23.03 | 18822 | 4304 | 0.46% |
| 2025-11-07 | 22.88 | 22.84 | -0.09 | -0.39% | 22.76 | 23.02 | 16704 | 3823 | 0.41% |
| 2025-11-06 | 23.00 | 22.93 | -0.16 | -0.69% | 22.82 | 23.24 | 18996 | 4354 | 0.47% |
| 2025-11-05 | 23.04 | 23.09 | -0.36 | -1.54% | 23.00 | 23.37 | 21067 | 4878 | 0.52% |
| 2025-11-04 | 23.99 | 23.45 | -0.58 | -2.41% | 23.30 | 24.01 | 35177 | 8285 | 0.87% |
| 2025-11-03 | 23.40 | 24.03 | 0.78 | 3.35% | 23.20 | 24.20 | 65997 | 15615 | 1.63% |
| 2025-10-31 | 23.06 | 23.25 | 0.47 | 2.06% | 22.88 | 23.32 | 41331 | 9587 | 1.02% |
| 2025-10-30 | 22.47 | 22.78 | 0.20 | 0.89% | 22.29 | 23.12 | 32851 | 7469 | 0.81% |
| 2025-10-29 | 22.38 | 22.58 | 0.20 | 0.89% | 22.30 | 22.65 | 18134 | 4083 | 0.45% |
| 2025-10-28 | 22.45 | 22.38 | -0.06 | -0.27% | 22.28 | 22.54 | 13318 | 2985 | 0.33% |
| 2025-10-27 | 22.39 | 22.44 | 0.00 | 0.00% | 22.29 | 22.75 | 23766 | 5353 | 0.59% |
| 2025-10-24 | 22.79 | 22.44 | -0.17 | -0.75% | 22.23 | 22.79 | 21465 | 4807 | 0.53% |
| 2025-10-23 | 21.96 | 22.61 | 0.68 | 3.10% | 21.76 | 22.69 | 22260 | 4928 | 0.55% |
| 2025-10-22 | 21.87 | 21.93 | -0.02 | -0.09% | 21.87 | 22.14 | 14048 | 3084 | 0.35% |
| 2025-10-21 | 22.03 | 21.95 | 0.00 | 0.00% | 21.88 | 22.12 | 16408 | 3605 | 0.41% |
| 2025-10-20 | 22.16 | 21.95 | -0.13 | -0.59% | 21.94 | 22.18 | 12498 | 2753 | 0.31% |
| 2025-10-17 | 22.30 | 22.08 | -0.21 | -0.94% | 21.90 | 22.40 | 20351 | 4495 | 0.50% |
| 2025-10-16 | 22.48 | 22.29 | -0.15 | -0.67% | 22.23 | 22.53 | 11150 | 2492 | 0.28% |
| 2025-10-15 | 22.35 | 22.44 | 0.00 | 0.00% | 22.23 | 22.57 | 17687 | 3961 | 0.44% |
| 2025-10-14 | 22.60 | 22.44 | -0.13 | -0.58% | 22.33 | 22.74 | 15068 | 3395 | 0.37% |
| 2025-10-13 | 22.39 | 22.57 | -0.23 | -1.01% | 22.19 | 22.63 | 18014 | 4043 | 0.45% |
| 2025-10-10 | 22.62 | 22.80 | 0.10 | 0.44% | 22.56 | 23.00 | 14568 | 3307 | 0.36% |
| 2025-10-09 | 22.64 | 22.70 | 0.27 | 1.20% | 22.08 | 23.03 | 26957 | 6077 | 0.67% |
| 2025-09-30 | 22.54 | 22.43 | -0.03 | -0.13% | 22.33 | 22.58 | 12941 | 2904 | 0.32% |
| 2025-09-29 | 22.30 | 22.46 | 0.13 | 0.58% | 21.93 | 22.58 | 18905 | 4215 | 0.47% |
| 2025-09-26 | 22.24 | 22.33 | 0.04 | 0.18% | 21.99 | 22.38 | 14758 | 3274 | 0.37% |
| 2025-09-25 | 22.54 | 22.29 | -0.15 | -0.67% | 22.17 | 22.54 | 18146 | 4047 | 0.45% |
| 2025-09-24 | 22.15 | 22.44 | 0.29 | 1.31% | 22.12 | 22.54 | 20876 | 4669 | 0.52% |
| 2025-09-23 | 22.39 | 22.15 | -0.25 | -1.12% | 21.89 | 22.48 | 27132 | 5997 | 0.67% |
| 2025-09-22 | 22.68 | 22.40 | -0.28 | -1.23% | 22.28 | 22.87 | 27418 | 6168 | 0.68% |
| 2025-09-19 | 22.77 | 22.68 | -0.08 | -0.35% | 22.54 | 23.00 | 17227 | 3908 | 0.43% |
| 2025-09-18 | 22.84 | 22.76 | 0.00 | 0.00% | 22.55 | 23.22 | 26833 | 6143 | 0.68% |
| 2025-09-17 | 22.94 | 22.76 | -0.18 | -0.78% | 22.72 | 23.06 | 18312 | 4178 | 0.46% |
| 2025-09-16 | 22.95 | 22.94 | 0.13 | 0.57% | 22.63 | 23.00 | 16615 | 3787 | 0.42% |
| 2025-09-15 | 22.98 | 22.81 | -0.24 | -1.04% | 22.71 | 23.05 | 21454 | 4899 | 0.54% |
| 2025-09-12 | 23.07 | 23.05 | -0.06 | -0.26% | 22.92 | 23.29 | 19857 | 4580 | 0.50% |
| 2025-09-11 | 23.10 | 23.11 | -0.11 | -0.47% | 22.36 | 23.14 | 35199 | 8014 | 0.89% |
| 2025-09-10 | 23.34 | 23.22 | -0.27 | -1.15% | 23.18 | 23.69 | 19664 | 4593 | 0.49% |
| 2025-09-09 | 23.69 | 23.49 | -0.16 | -0.68% | 23.38 | 24.35 | 44078 | 10511 | 1.11% |
| 2025-09-08 | 23.15 | 23.65 | 0.52 | 2.25% | 23.13 | 23.80 | 36422 | 8549 | 0.92% |