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 | 22.06 | 21.78 | -0.25 | -1.13% | 21.72 | 22.18 | 45543 | 9957 | 1.43% |
| 2025-12-15 | 22.33 | 22.03 | -0.57 | -2.52% | 22.01 | 22.47 | 49436 | 10993 | 1.55% |
| 2025-12-12 | 22.41 | 22.60 | 0.13 | 0.58% | 22.28 | 22.74 | 46720 | 10541 | 1.47% |
| 2025-12-11 | 22.89 | 22.47 | -0.39 | -1.71% | 22.46 | 22.94 | 56397 | 12765 | 1.77% |
| 2025-12-10 | 22.70 | 22.86 | -0.06 | -0.26% | 22.61 | 22.95 | 52360 | 11913 | 1.65% |
| 2025-12-09 | 22.58 | 22.92 | 0.15 | 0.66% | 22.58 | 23.25 | 82370 | 18958 | 2.59% |
| 2025-12-08 | 22.48 | 22.77 | 0.30 | 1.34% | 22.40 | 22.99 | 101400 | 23044 | 3.19% |
| 2025-12-05 | 22.40 | 22.47 | 0.07 | 0.31% | 22.00 | 22.65 | 89286 | 19964 | 2.81% |
| 2025-12-04 | 23.42 | 22.40 | -1.58 | -6.59% | 22.32 | 23.43 | 194921 | 44397 | 6.13% |
| 2025-12-03 | 23.02 | 23.98 | 0.61 | 2.61% | 22.80 | 23.99 | 257463 | 61020 | 8.09% |
| 2025-12-02 | 22.58 | 23.37 | 0.96 | 4.28% | 22.47 | 23.72 | 184309 | 42691 | 5.79% |
| 2025-12-01 | 22.40 | 22.41 | 0.21 | 0.95% | 22.21 | 22.54 | 53893 | 12057 | 1.69% |
| 2025-11-28 | 22.36 | 22.20 | -0.39 | -1.73% | 22.03 | 22.45 | 71039 | 15758 | 2.23% |
| 2025-11-27 | 22.01 | 22.59 | 0.51 | 2.31% | 22.01 | 22.83 | 96372 | 21687 | 3.03% |
| 2025-11-26 | 22.13 | 22.08 | -0.05 | -0.23% | 22.07 | 22.59 | 61607 | 13727 | 1.94% |
| 2025-11-25 | 21.59 | 22.13 | 0.67 | 3.12% | 21.59 | 22.42 | 66582 | 14737 | 2.09% |
| 2025-11-24 | 21.30 | 21.46 | 0.44 | 2.09% | 21.10 | 21.68 | 53150 | 11352 | 1.67% |
| 2025-11-21 | 21.72 | 21.02 | -0.87 | -3.97% | 20.95 | 21.72 | 60714 | 12909 | 1.91% |
| 2025-11-20 | 22.10 | 21.89 | 0.02 | 0.09% | 21.82 | 22.43 | 39209 | 8635 | 1.23% |
| 2025-11-19 | 22.39 | 21.87 | -0.41 | -1.84% | 21.75 | 22.48 | 47762 | 10520 | 1.50% |
| 2025-11-18 | 22.44 | 22.28 | -0.25 | -1.11% | 22.16 | 22.49 | 39752 | 8866 | 1.25% |
| 2025-11-17 | 22.64 | 22.53 | -0.02 | -0.09% | 22.35 | 22.75 | 39024 | 8773 | 1.23% |
| 2025-11-14 | 22.60 | 22.55 | -0.18 | -0.79% | 22.40 | 22.81 | 40862 | 9252 | 1.28% |
| 2025-11-13 | 22.66 | 22.73 | 0.13 | 0.58% | 22.46 | 22.90 | 44358 | 10066 | 1.39% |
| 2025-11-12 | 22.92 | 22.60 | -0.20 | -0.88% | 22.36 | 22.92 | 50500 | 11400 | 1.59% |
| 2025-11-11 | 23.32 | 22.80 | -0.37 | -1.60% | 22.71 | 23.35 | 58514 | 13432 | 1.84% |
| 2025-11-10 | 23.89 | 23.17 | -0.56 | -2.36% | 22.95 | 23.89 | 78793 | 18309 | 2.48% |
| 2025-11-07 | 23.81 | 23.73 | -0.20 | -0.84% | 23.65 | 23.94 | 48901 | 11620 | 1.54% |
| 2025-11-06 | 23.70 | 23.93 | 0.23 | 0.97% | 23.51 | 23.98 | 58609 | 13974 | 1.84% |
| 2025-11-05 | 23.08 | 23.70 | 0.21 | 0.89% | 23.08 | 23.75 | 47819 | 11241 | 1.50% |
| 2025-11-04 | 23.80 | 23.49 | -0.20 | -0.84% | 23.28 | 23.85 | 63488 | 14943 | 2.00% |
| 2025-11-03 | 23.76 | 23.69 | -0.06 | -0.25% | 23.39 | 23.76 | 71338 | 16828 | 2.24% |
| 2025-10-31 | 24.00 | 23.75 | -0.15 | -0.63% | 23.63 | 24.12 | 83570 | 19932 | 2.63% |
| 2025-10-30 | 24.35 | 23.90 | -0.12 | -0.50% | 23.90 | 24.90 | 163352 | 39851 | 5.13% |
| 2025-10-29 | 23.79 | 24.02 | 0.33 | 1.39% | 23.75 | 24.09 | 82036 | 19637 | 2.58% |
| 2025-10-28 | 23.62 | 23.69 | -0.07 | -0.29% | 23.47 | 23.95 | 75983 | 18073 | 2.39% |
| 2025-10-27 | 23.61 | 23.76 | 0.22 | 0.93% | 23.53 | 23.85 | 83038 | 19659 | 2.61% |
| 2025-10-24 | 23.30 | 23.54 | 0.40 | 1.73% | 23.08 | 23.57 | 76409 | 17907 | 2.40% |
| 2025-10-23 | 23.06 | 23.14 | -0.09 | -0.39% | 22.70 | 23.17 | 57856 | 13243 | 1.82% |
| 2025-10-22 | 23.25 | 23.23 | 0.05 | 0.22% | 23.08 | 23.59 | 68145 | 15892 | 2.14% |
| 2025-10-21 | 22.93 | 23.18 | 0.28 | 1.22% | 22.70 | 23.23 | 70791 | 16298 | 2.23% |
| 2025-10-20 | 22.59 | 22.90 | 0.54 | 2.42% | 22.52 | 23.00 | 74983 | 17096 | 2.36% |
| 2025-10-17 | 23.31 | 22.36 | -1.13 | -4.81% | 22.30 | 23.47 | 102734 | 23454 | 3.23% |
| 2025-10-16 | 23.64 | 23.49 | -0.14 | -0.59% | 23.40 | 23.86 | 87118 | 20587 | 2.74% |
| 2025-10-15 | 23.12 | 23.63 | 0.40 | 1.72% | 22.81 | 23.64 | 89501 | 20874 | 2.81% |
| 2025-10-14 | 24.08 | 23.23 | -0.78 | -3.25% | 23.10 | 24.36 | 144606 | 34224 | 4.55% |
| 2025-10-13 | 22.54 | 24.01 | -0.83 | -3.34% | 22.54 | 24.19 | 160806 | 38051 | 5.05% |
| 2025-10-10 | 25.28 | 24.84 | -0.64 | -2.51% | 24.50 | 25.50 | 169619 | 42253 | 5.33% |
| 2025-10-09 | 25.75 | 25.48 | -0.27 | -1.05% | 25.41 | 25.96 | 187843 | 48079 | 5.90% |
| 2025-09-30 | 26.00 | 25.75 | -0.57 | -2.17% | 25.75 | 26.70 | 261464 | 68107 | 8.22% |
| 2025-09-29 | 26.50 | 26.32 | -1.37 | -4.95% | 25.68 | 27.27 | 387250 | 102302 | 12.17% |
| 2025-09-26 | 27.60 | 27.69 | 0.89 | 3.32% | 26.63 | 28.85 | 735896 | 205488 | 23.13% |
| 2025-09-25 | 26.30 | 26.80 | 2.44 | 10.02% | 25.33 | 26.80 | 315971 | 83123 | 9.93% |
| 2025-09-24 | 24.78 | 24.36 | -1.26 | -4.92% | 24.02 | 24.80 | 215229 | 52400 | 6.77% |
| 2025-09-23 | 24.60 | 25.62 | 1.34 | 5.52% | 23.66 | 25.99 | 335443 | 83529 | 10.54% |
| 2025-09-22 | 23.90 | 24.28 | 0.43 | 1.80% | 23.80 | 24.65 | 116266 | 28219 | 3.65% |
| 2025-09-19 | 24.25 | 23.85 | -0.40 | -1.65% | 23.71 | 24.43 | 110168 | 26421 | 3.46% |
| 2025-09-18 | 24.68 | 24.25 | -0.64 | -2.57% | 24.11 | 25.07 | 184629 | 45154 | 5.80% |
| 2025-09-17 | 24.78 | 24.89 | 0.11 | 0.44% | 24.55 | 25.07 | 121041 | 30063 | 3.80% |
| 2025-09-16 | 24.81 | 24.78 | -0.03 | -0.12% | 24.51 | 25.14 | 137802 | 34119 | 4.33% |
| 2025-09-15 | 25.60 | 24.81 | -1.18 | -4.54% | 24.70 | 25.67 | 213387 | 53377 | 6.71% |
| 2025-09-12 | 26.00 | 25.99 | -0.81 | -3.02% | 25.50 | 26.48 | 324331 | 84367 | 10.19% |
| 2025-09-11 | 25.35 | 26.80 | 1.93 | 7.76% | 25.33 | 27.35 | 448830 | 117530 | 14.11% |
| 2025-09-10 | 24.40 | 24.87 | 1.48 | 6.33% | 23.64 | 25.57 | 284914 | 70269 | 8.96% |
| 2025-09-09 | 23.61 | 23.39 | -0.30 | -1.27% | 23.20 | 23.89 | 83460 | 19617 | 2.62% |
| 2025-09-08 | 23.56 | 23.69 | -0.22 | -0.92% | 23.45 | 23.95 | 94761 | 22413 | 2.98% |