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 | 21.36 | 21.74 | 0.20 | 0.93% | 21.36 | 23.20 | 134087 | 29676 | 3.34% |
| 2025-12-15 | 21.11 | 21.54 | 0.38 | 1.80% | 21.11 | 21.88 | 79155 | 17060 | 1.97% |
| 2025-12-12 | 21.14 | 21.16 | 0.05 | 0.24% | 20.80 | 21.48 | 73176 | 15518 | 1.82% |
| 2025-12-11 | 21.91 | 21.11 | -0.81 | -3.70% | 21.08 | 21.91 | 88423 | 18868 | 2.21% |
| 2025-12-10 | 22.73 | 21.92 | -0.85 | -3.73% | 21.76 | 23.10 | 136817 | 30415 | 3.41% |
| 2025-12-09 | 21.46 | 22.77 | 1.31 | 6.10% | 21.26 | 23.49 | 171163 | 38237 | 4.27% |
| 2025-12-08 | 21.53 | 21.46 | -0.07 | -0.33% | 21.24 | 21.65 | 61010 | 13062 | 1.52% |
| 2025-12-05 | 22.05 | 21.53 | -0.25 | -1.15% | 21.51 | 22.05 | 60036 | 13031 | 1.50% |
| 2025-12-04 | 22.40 | 21.78 | -0.95 | -4.18% | 21.76 | 22.60 | 86302 | 18995 | 2.15% |
| 2025-12-03 | 22.33 | 22.73 | 0.36 | 1.61% | 21.93 | 22.77 | 102930 | 23122 | 2.57% |
| 2025-12-02 | 22.02 | 22.37 | 0.02 | 0.09% | 22.02 | 22.65 | 71263 | 15900 | 1.78% |
| 2025-12-01 | 21.94 | 22.35 | 0.39 | 1.78% | 21.77 | 23.02 | 99942 | 22471 | 2.49% |
| 2025-11-28 | 21.09 | 21.96 | 0.83 | 3.93% | 20.91 | 22.10 | 117367 | 25472 | 2.93% |
| 2025-11-27 | 21.40 | 21.13 | -0.06 | -0.28% | 20.93 | 21.48 | 70571 | 14960 | 1.76% |
| 2025-11-26 | 21.07 | 21.19 | 0.24 | 1.15% | 20.90 | 21.30 | 59622 | 12596 | 1.49% |
| 2025-11-25 | 20.72 | 20.95 | 0.32 | 1.55% | 20.50 | 21.18 | 56659 | 11883 | 1.41% |
| 2025-11-24 | 20.80 | 20.63 | -0.14 | -0.67% | 20.28 | 21.19 | 56111 | 11566 | 1.40% |
| 2025-11-21 | 20.90 | 20.77 | -0.55 | -2.58% | 20.75 | 21.93 | 69323 | 14637 | 1.73% |
| 2025-11-20 | 22.01 | 21.32 | -0.75 | -3.40% | 21.07 | 22.06 | 71431 | 15367 | 1.78% |
| 2025-11-19 | 22.14 | 22.07 | -0.04 | -0.18% | 21.89 | 22.65 | 53625 | 11876 | 1.34% |
| 2025-11-18 | 22.57 | 22.11 | -0.57 | -2.51% | 22.04 | 22.68 | 63266 | 14072 | 1.58% |
| 2025-11-17 | 22.55 | 22.68 | -0.10 | -0.44% | 22.32 | 22.82 | 85328 | 19255 | 2.13% |
| 2025-11-14 | 23.50 | 22.78 | -0.94 | -3.96% | 22.72 | 23.95 | 120134 | 27786 | 3.00% |
| 2025-11-13 | 23.40 | 23.72 | 0.31 | 1.32% | 22.50 | 23.87 | 148025 | 34601 | 3.69% |
| 2025-11-12 | 23.85 | 23.41 | -0.77 | -3.18% | 23.10 | 24.09 | 173593 | 40744 | 4.33% |
| 2025-11-11 | 22.55 | 24.18 | 1.39 | 6.10% | 22.50 | 24.99 | 247005 | 58251 | 6.16% |
| 2025-11-10 | 21.90 | 22.79 | 0.89 | 4.06% | 21.85 | 23.18 | 156551 | 35436 | 3.90% |
| 2025-11-07 | 22.20 | 21.90 | -0.17 | -0.77% | 21.90 | 22.72 | 81987 | 18247 | 2.04% |
| 2025-11-06 | 22.00 | 22.07 | -0.21 | -0.94% | 21.75 | 22.48 | 84000 | 18522 | 2.09% |
| 2025-11-05 | 22.06 | 22.28 | 0.34 | 1.55% | 22.06 | 23.20 | 151814 | 34253 | 3.79% |
| 2025-11-04 | 22.39 | 21.94 | -0.35 | -1.57% | 21.83 | 22.50 | 67544 | 14862 | 1.68% |
| 2025-11-03 | 21.49 | 22.29 | 0.88 | 4.11% | 21.49 | 22.67 | 152108 | 33805 | 3.79% |
| 2025-10-31 | 21.41 | 21.41 | 0.00 | 0.00% | 21.26 | 21.65 | 67224 | 14404 | 1.68% |
| 2025-10-30 | 20.91 | 21.41 | 0.34 | 1.61% | 20.90 | 21.50 | 71534 | 15220 | 1.78% |
| 2025-10-29 | 21.10 | 21.07 | -0.15 | -0.71% | 20.70 | 21.20 | 38075 | 7977 | 0.95% |
| 2025-10-28 | 21.18 | 21.22 | 0.05 | 0.24% | 21.00 | 21.34 | 39899 | 8456 | 0.99% |
| 2025-10-27 | 20.80 | 21.17 | 0.36 | 1.73% | 20.66 | 21.50 | 75568 | 16040 | 1.88% |
| 2025-10-24 | 20.82 | 20.81 | -0.11 | -0.53% | 20.77 | 21.05 | 42914 | 8970 | 1.07% |
| 2025-10-23 | 20.80 | 20.92 | 0.12 | 0.58% | 20.40 | 21.07 | 38440 | 7990 | 0.96% |
| 2025-10-22 | 20.92 | 20.80 | -0.19 | -0.91% | 20.78 | 21.40 | 48614 | 10225 | 1.21% |
| 2025-10-21 | 20.63 | 20.99 | 0.27 | 1.30% | 20.40 | 20.99 | 60319 | 12523 | 1.50% |
| 2025-10-20 | 20.41 | 20.72 | 0.41 | 2.02% | 20.11 | 21.18 | 75695 | 15568 | 1.89% |
| 2025-10-17 | 20.44 | 20.31 | -0.26 | -1.26% | 20.30 | 20.76 | 42898 | 8793 | 1.07% |
| 2025-10-16 | 20.95 | 20.57 | -0.68 | -3.20% | 20.50 | 21.40 | 74894 | 15596 | 1.87% |
| 2025-10-15 | 20.73 | 21.25 | 0.66 | 3.21% | 20.40 | 21.57 | 114347 | 24179 | 2.85% |
| 2025-10-14 | 20.52 | 20.59 | -0.01 | -0.05% | 20.40 | 20.81 | 48159 | 9915 | 1.20% |
| 2025-10-13 | 20.00 | 20.60 | 0.02 | 0.10% | 19.92 | 20.69 | 46581 | 9529 | 1.16% |
| 2025-10-10 | 20.40 | 20.58 | 0.12 | 0.59% | 20.30 | 21.08 | 49896 | 10347 | 1.24% |
| 2025-10-09 | 20.53 | 20.46 | -0.15 | -0.73% | 20.20 | 20.57 | 39544 | 8061 | 0.99% |
| 2025-09-30 | 20.59 | 20.61 | 0.02 | 0.10% | 20.46 | 20.76 | 28593 | 5889 | 0.71% |
| 2025-09-29 | 20.84 | 20.59 | -0.25 | -1.20% | 20.32 | 20.95 | 40871 | 8402 | 1.02% |
| 2025-09-26 | 20.95 | 20.84 | -0.23 | -1.09% | 20.70 | 21.19 | 34255 | 7177 | 0.85% |
| 2025-09-25 | 21.04 | 21.09 | -0.13 | -0.61% | 21.02 | 21.49 | 38515 | 8181 | 0.96% |
| 2025-09-24 | 20.83 | 21.22 | 0.29 | 1.39% | 20.72 | 21.29 | 40328 | 8524 | 1.01% |
| 2025-09-23 | 21.22 | 20.93 | -0.35 | -1.64% | 20.46 | 21.30 | 55139 | 11474 | 1.38% |
| 2025-09-22 | 21.31 | 21.28 | -0.22 | -1.02% | 21.03 | 21.50 | 48706 | 10326 | 1.21% |
| 2025-09-19 | 21.71 | 21.50 | -0.28 | -1.29% | 21.25 | 21.83 | 54280 | 11652 | 1.35% |
| 2025-09-18 | 21.81 | 21.78 | -0.19 | -0.86% | 21.55 | 22.15 | 73315 | 16059 | 1.83% |
| 2025-09-17 | 22.80 | 21.97 | -0.48 | -2.14% | 21.85 | 22.80 | 95992 | 21228 | 2.39% |
| 2025-09-16 | 22.18 | 22.45 | 0.27 | 1.22% | 22.07 | 22.64 | 64487 | 14408 | 1.61% |
| 2025-09-15 | 22.57 | 22.18 | -0.38 | -1.68% | 22.10 | 22.67 | 70016 | 15613 | 1.75% |
| 2025-09-12 | 22.74 | 22.56 | -0.41 | -1.78% | 22.44 | 23.35 | 88602 | 20144 | 2.21% |
| 2025-09-11 | 23.00 | 22.97 | -0.05 | -0.22% | 22.60 | 23.26 | 103094 | 23487 | 2.57% |
| 2025-09-10 | 22.20 | 23.02 | 0.82 | 3.69% | 22.16 | 23.39 | 153382 | 35004 | 3.82% |
| 2025-09-09 | 22.60 | 22.20 | -0.32 | -1.42% | 22.11 | 23.08 | 105912 | 23763 | 2.64% |
| 2025-09-08 | 22.58 | 22.52 | -0.53 | -2.30% | 22.31 | 23.20 | 116909 | 26501 | 2.92% |