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 | 21.80 | 21.11 | -0.45 | -2.09% | 21.03 | 21.80 | 4961 | 1052 | 0.44% |
| 2025-12-15 | 21.19 | 21.56 | 0.33 | 1.55% | 20.98 | 21.74 | 6133 | 1314 | 0.54% |
| 2025-12-12 | 21.38 | 21.23 | -0.19 | -0.89% | 21.01 | 21.88 | 10591 | 2271 | 0.94% |
| 2025-12-11 | 22.00 | 21.42 | -0.42 | -1.92% | 21.22 | 22.00 | 9482 | 2033 | 0.84% |
| 2025-12-10 | 22.61 | 21.84 | -0.67 | -2.98% | 21.83 | 22.61 | 7580 | 1669 | 0.67% |
| 2025-12-09 | 22.87 | 22.51 | -0.40 | -1.75% | 22.20 | 22.87 | 7186 | 1613 | 0.64% |
| 2025-12-08 | 22.59 | 22.91 | 0.33 | 1.46% | 22.02 | 23.00 | 11811 | 2664 | 1.05% |
| 2025-12-05 | 21.53 | 22.58 | 1.01 | 4.68% | 21.18 | 22.72 | 11551 | 2550 | 1.02% |
| 2025-12-04 | 21.12 | 21.57 | 0.16 | 0.75% | 21.09 | 21.58 | 6073 | 1296 | 0.54% |
| 2025-12-03 | 21.38 | 21.41 | 0.03 | 0.14% | 21.07 | 21.50 | 6604 | 1406 | 0.58% |
| 2025-12-02 | 21.49 | 21.38 | -0.11 | -0.51% | 21.04 | 21.63 | 7884 | 1677 | 0.70% |
| 2025-12-01 | 22.49 | 21.49 | -0.82 | -3.68% | 21.21 | 22.62 | 19836 | 4291 | 1.76% |
| 2025-11-28 | 21.95 | 22.31 | 0.40 | 1.83% | 21.56 | 22.39 | 8553 | 1892 | 0.76% |
| 2025-11-27 | 21.67 | 21.91 | 0.20 | 0.92% | 21.65 | 22.22 | 7653 | 1681 | 0.68% |
| 2025-11-26 | 21.90 | 21.71 | -0.30 | -1.36% | 21.62 | 22.27 | 6662 | 1460 | 0.59% |
| 2025-11-25 | 21.89 | 22.01 | 0.18 | 0.82% | 21.71 | 22.48 | 8425 | 1865 | 0.75% |
| 2025-11-24 | 21.96 | 21.83 | -0.15 | -0.68% | 21.10 | 21.96 | 11043 | 2368 | 0.98% |
| 2025-11-21 | 22.59 | 21.98 | -0.47 | -2.09% | 21.28 | 22.68 | 9076 | 1981 | 0.80% |
| 2025-11-20 | 22.80 | 22.45 | -0.24 | -1.06% | 22.23 | 22.97 | 7115 | 1608 | 0.63% |
| 2025-11-19 | 23.36 | 22.69 | -0.91 | -3.86% | 22.57 | 23.66 | 7792 | 1791 | 0.69% |
| 2025-11-18 | 23.71 | 23.60 | -0.17 | -0.72% | 23.43 | 23.99 | 6793 | 1602 | 0.60% |
| 2025-11-17 | 23.66 | 23.77 | 0.17 | 0.72% | 23.54 | 23.89 | 6222 | 1475 | 0.55% |
| 2025-11-14 | 23.70 | 23.60 | -0.23 | -0.97% | 23.60 | 24.12 | 8264 | 1966 | 0.73% |
| 2025-11-13 | 23.88 | 23.83 | -0.05 | -0.21% | 23.50 | 23.93 | 9052 | 2147 | 0.80% |
| 2025-11-12 | 23.96 | 23.88 | -0.08 | -0.33% | 23.66 | 24.13 | 5736 | 1370 | 0.51% |
| 2025-11-11 | 23.94 | 23.96 | 0.00 | 0.00% | 23.82 | 24.19 | 6434 | 1542 | 0.57% |
| 2025-11-10 | 24.10 | 23.96 | -0.26 | -1.07% | 23.86 | 24.29 | 6473 | 1556 | 0.57% |
| 2025-11-07 | 24.26 | 24.22 | -0.12 | -0.49% | 23.96 | 24.44 | 7279 | 1756 | 0.64% |
| 2025-11-06 | 24.30 | 24.34 | -0.08 | -0.33% | 24.10 | 24.50 | 5366 | 1305 | 0.47% |
| 2025-11-05 | 24.09 | 24.42 | 0.33 | 1.37% | 23.73 | 24.56 | 10124 | 2459 | 0.90% |
| 2025-11-04 | 25.29 | 24.09 | -0.91 | -3.64% | 24.08 | 25.29 | 13000 | 3172 | 1.15% |
| 2025-11-03 | 23.46 | 25.00 | 1.11 | 4.65% | 23.28 | 25.14 | 28913 | 7091 | 2.56% |
| 2025-10-31 | 23.64 | 23.89 | 0.37 | 1.57% | 23.21 | 23.99 | 12040 | 2863 | 1.07% |
| 2025-10-30 | 23.64 | 23.52 | -0.12 | -0.51% | 23.30 | 24.14 | 12058 | 2865 | 1.07% |
| 2025-10-29 | 24.40 | 23.64 | -1.06 | -4.29% | 23.40 | 24.96 | 15243 | 3668 | 1.35% |
| 2025-10-28 | 24.50 | 24.70 | 0.50 | 2.07% | 23.90 | 24.79 | 28243 | 6875 | 2.50% |
| 2025-10-27 | 23.80 | 24.20 | 0.91 | 3.91% | 23.42 | 24.52 | 17413 | 4168 | 1.54% |
| 2025-10-24 | 23.30 | 23.29 | -0.14 | -0.60% | 23.09 | 23.76 | 5920 | 1380 | 0.52% |
| 2025-10-23 | 23.37 | 23.43 | 0.19 | 0.82% | 22.80 | 23.48 | 10355 | 2394 | 0.92% |
| 2025-10-22 | 22.80 | 23.24 | 0.42 | 1.84% | 22.46 | 23.36 | 11534 | 2654 | 1.02% |
| 2025-10-21 | 22.18 | 22.82 | 0.59 | 2.65% | 21.94 | 22.92 | 9182 | 2061 | 0.81% |
| 2025-10-20 | 22.59 | 22.23 | 0.26 | 1.18% | 21.68 | 22.59 | 10273 | 2258 | 0.91% |
| 2025-10-17 | 22.19 | 21.97 | -0.40 | -1.79% | 21.54 | 22.20 | 5340 | 1166 | 0.47% |
| 2025-10-16 | 22.88 | 22.37 | -0.53 | -2.31% | 22.01 | 22.90 | 6587 | 1471 | 0.58% |
| 2025-10-15 | 22.28 | 22.90 | 0.12 | 0.53% | 22.19 | 23.17 | 11282 | 2577 | 1.00% |
| 2025-10-14 | 22.30 | 22.78 | 0.61 | 2.75% | 22.30 | 23.42 | 12044 | 2751 | 1.07% |
| 2025-10-13 | 21.39 | 22.17 | -0.02 | -0.09% | 21.11 | 22.38 | 11527 | 2518 | 1.02% |
| 2025-10-10 | 21.96 | 22.19 | 0.21 | 0.96% | 21.51 | 22.38 | 8452 | 1850 | 0.75% |
| 2025-10-09 | 22.36 | 21.98 | -0.27 | -1.21% | 21.65 | 22.47 | 7838 | 1722 | 0.69% |
| 2025-09-30 | 22.48 | 22.25 | -0.12 | -0.54% | 22.08 | 22.49 | 4905 | 1095 | 0.43% |
| 2025-09-29 | 22.37 | 22.37 | 0.11 | 0.49% | 22.02 | 22.59 | 8900 | 1985 | 0.79% |
| 2025-09-26 | 22.37 | 22.26 | 0.17 | 0.77% | 21.81 | 22.53 | 4938 | 1099 | 0.44% |
| 2025-09-25 | 22.55 | 22.28 | -0.17 | -0.76% | 22.16 | 22.62 | 5909 | 1323 | 0.52% |
| 2025-09-24 | 22.19 | 22.45 | 0.26 | 1.17% | 22.01 | 22.55 | 10217 | 2275 | 0.90% |
| 2025-09-23 | 21.71 | 22.19 | 0.27 | 1.23% | 21.17 | 22.45 | 10363 | 2264 | 0.92% |
| 2025-09-22 | 22.06 | 21.92 | 0.05 | 0.23% | 21.70 | 22.34 | 7314 | 1605 | 0.65% |
| 2025-09-19 | 22.46 | 21.87 | -0.59 | -2.63% | 21.76 | 22.60 | 8268 | 1825 | 0.73% |
| 2025-09-18 | 22.42 | 22.46 | 0.10 | 0.45% | 22.00 | 22.61 | 11164 | 2494 | 0.99% |
| 2025-09-17 | 22.37 | 22.36 | -0.01 | -0.04% | 22.29 | 22.74 | 7716 | 1730 | 0.68% |
| 2025-09-16 | 22.99 | 22.37 | -0.19 | -0.84% | 22.20 | 22.99 | 7346 | 1652 | 0.65% |
| 2025-09-15 | 22.39 | 22.56 | 0.17 | 0.76% | 22.01 | 22.70 | 7268 | 1629 | 0.64% |
| 2025-09-12 | 23.04 | 22.39 | -0.26 | -1.15% | 22.28 | 23.07 | 7016 | 1582 | 0.62% |
| 2025-09-11 | 22.17 | 22.65 | 0.37 | 1.66% | 21.92 | 22.79 | 7655 | 1716 | 0.68% |
| 2025-09-10 | 23.13 | 22.28 | -0.74 | -3.21% | 22.28 | 23.13 | 12032 | 2714 | 1.06% |
| 2025-09-09 | 23.35 | 23.02 | 0.57 | 2.54% | 22.12 | 23.72 | 22557 | 5199 | 2.00% |
| 2025-09-08 | 21.46 | 22.45 | 1.25 | 5.90% | 20.85 | 22.46 | 15677 | 3418 | 1.39% |