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 | 20.08 | 19.97 | -0.11 | -0.55% | 19.83 | 20.15 | 11799 | 2359 | 0.30% |
| 2025-12-15 | 20.23 | 20.08 | -0.21 | -1.03% | 19.80 | 20.39 | 24607 | 4953 | 0.62% |
| 2025-12-12 | 20.60 | 20.29 | -0.31 | -1.50% | 20.00 | 20.60 | 42473 | 8602 | 1.07% |
| 2025-12-11 | 21.27 | 20.60 | -0.51 | -2.42% | 20.33 | 21.27 | 37075 | 7640 | 0.93% |
| 2025-12-10 | 21.62 | 21.11 | -0.50 | -2.31% | 21.01 | 21.63 | 25266 | 5343 | 0.64% |
| 2025-12-09 | 21.77 | 21.61 | -0.22 | -1.01% | 21.53 | 21.89 | 16959 | 3678 | 0.43% |
| 2025-12-08 | 21.96 | 21.83 | -0.03 | -0.14% | 21.73 | 22.08 | 12152 | 2658 | 0.31% |
| 2025-12-05 | 21.82 | 21.86 | 0.14 | 0.64% | 21.40 | 21.86 | 11450 | 2476 | 0.29% |
| 2025-12-04 | 21.84 | 21.72 | -0.05 | -0.23% | 21.48 | 21.84 | 11509 | 2489 | 0.29% |
| 2025-12-03 | 22.18 | 21.77 | -0.45 | -2.03% | 21.64 | 22.30 | 19490 | 4252 | 0.49% |
| 2025-12-02 | 22.65 | 22.22 | -0.31 | -1.38% | 22.15 | 22.65 | 11952 | 2664 | 0.30% |
| 2025-12-01 | 22.77 | 22.53 | -0.26 | -1.14% | 22.50 | 22.87 | 16696 | 3782 | 0.42% |
| 2025-11-28 | 22.65 | 22.79 | 0.12 | 0.53% | 22.50 | 22.79 | 9454 | 2141 | 0.24% |
| 2025-11-27 | 22.63 | 22.67 | -0.06 | -0.26% | 22.57 | 22.95 | 6396 | 1454 | 0.16% |
| 2025-11-26 | 22.44 | 22.73 | 0.06 | 0.26% | 22.44 | 23.21 | 13718 | 3148 | 0.34% |
| 2025-11-25 | 22.55 | 22.67 | 0.05 | 0.22% | 22.54 | 22.97 | 14453 | 3291 | 0.36% |
| 2025-11-24 | 22.00 | 22.62 | 0.46 | 2.08% | 22.00 | 22.99 | 24122 | 5455 | 0.61% |
| 2025-11-21 | 23.01 | 22.16 | -1.00 | -4.32% | 22.04 | 23.39 | 29514 | 6633 | 0.74% |
| 2025-11-20 | 23.42 | 23.16 | -0.14 | -0.60% | 23.03 | 23.54 | 9396 | 2181 | 0.24% |
| 2025-11-19 | 23.58 | 23.30 | -0.28 | -1.19% | 23.11 | 23.70 | 14636 | 3413 | 0.37% |
| 2025-11-18 | 23.53 | 23.58 | 0.00 | 0.00% | 23.45 | 23.75 | 10767 | 2536 | 0.27% |
| 2025-11-17 | 23.85 | 23.58 | -0.24 | -1.01% | 23.40 | 24.01 | 19647 | 4632 | 0.49% |
| 2025-11-14 | 23.95 | 23.82 | -0.19 | -0.79% | 23.82 | 24.35 | 22820 | 5507 | 0.57% |
| 2025-11-13 | 23.91 | 24.01 | 0.10 | 0.42% | 23.70 | 24.10 | 23855 | 5705 | 0.60% |
| 2025-11-12 | 23.69 | 23.91 | 0.24 | 1.01% | 23.57 | 24.06 | 25465 | 6078 | 0.64% |
| 2025-11-11 | 23.64 | 23.67 | 0.04 | 0.17% | 23.44 | 23.75 | 15294 | 3608 | 0.38% |
| 2025-11-10 | 23.04 | 23.63 | 0.66 | 2.87% | 22.99 | 23.71 | 24153 | 5672 | 0.61% |
| 2025-11-07 | 22.89 | 22.97 | 0.07 | 0.31% | 22.70 | 23.28 | 15564 | 3575 | 0.39% |
| 2025-11-06 | 23.05 | 22.90 | -0.14 | -0.61% | 22.80 | 23.08 | 14154 | 3247 | 0.36% |
| 2025-11-05 | 22.90 | 23.04 | 0.03 | 0.13% | 22.81 | 23.16 | 13096 | 3009 | 0.33% |
| 2025-11-04 | 23.38 | 23.01 | -0.40 | -1.71% | 22.87 | 23.58 | 16059 | 3696 | 0.40% |
| 2025-11-03 | 23.60 | 23.41 | -0.10 | -0.43% | 23.23 | 23.67 | 14945 | 3496 | 0.38% |
| 2025-10-31 | 23.04 | 23.51 | 0.55 | 2.40% | 22.91 | 23.67 | 23559 | 5509 | 0.59% |
| 2025-10-30 | 23.30 | 22.96 | -0.37 | -1.59% | 22.81 | 23.30 | 21833 | 5026 | 0.55% |
| 2025-10-29 | 23.02 | 23.33 | 0.22 | 0.95% | 22.85 | 23.51 | 18923 | 4391 | 0.48% |
| 2025-10-28 | 23.24 | 23.11 | -0.08 | -0.34% | 22.96 | 23.29 | 13226 | 3058 | 0.33% |
| 2025-10-27 | 22.55 | 23.19 | 0.73 | 3.25% | 22.49 | 23.59 | 39122 | 9031 | 0.98% |
| 2025-10-24 | 22.51 | 22.46 | -0.07 | -0.31% | 22.37 | 22.69 | 13632 | 3065 | 0.34% |
| 2025-10-23 | 22.21 | 22.53 | 0.21 | 0.94% | 22.12 | 22.57 | 13993 | 3122 | 0.35% |
| 2025-10-22 | 22.31 | 22.32 | 0.00 | 0.00% | 22.20 | 22.60 | 11716 | 2620 | 0.29% |
| 2025-10-21 | 21.96 | 22.32 | 0.36 | 1.64% | 21.83 | 22.43 | 15861 | 3517 | 0.40% |
| 2025-10-20 | 22.79 | 21.96 | -0.81 | -3.56% | 21.84 | 22.95 | 38220 | 8492 | 0.96% |
| 2025-10-17 | 22.27 | 22.77 | 0.50 | 2.25% | 22.00 | 22.85 | 31501 | 7070 | 0.79% |
| 2025-10-16 | 22.51 | 22.27 | -0.31 | -1.37% | 22.17 | 22.60 | 19662 | 4395 | 0.49% |
| 2025-10-15 | 22.59 | 22.58 | 0.23 | 1.03% | 22.11 | 22.95 | 18857 | 4263 | 0.47% |
| 2025-10-14 | 22.50 | 22.35 | -0.12 | -0.53% | 22.30 | 22.96 | 21201 | 4801 | 0.53% |
| 2025-10-13 | 22.00 | 22.47 | -0.30 | -1.32% | 21.88 | 22.63 | 18870 | 4225 | 0.47% |
| 2025-10-10 | 23.02 | 22.77 | -0.33 | -1.43% | 22.67 | 23.20 | 24832 | 5682 | 0.62% |
| 2025-10-09 | 23.28 | 23.10 | -0.11 | -0.47% | 22.88 | 23.42 | 20945 | 4839 | 0.53% |
| 2025-09-30 | 23.08 | 23.21 | 0.17 | 0.74% | 22.86 | 23.47 | 27436 | 6364 | 0.69% |
| 2025-09-29 | 22.91 | 23.04 | 0.16 | 0.70% | 22.38 | 23.13 | 28628 | 6507 | 0.72% |
| 2025-09-26 | 22.62 | 22.88 | 0.21 | 0.93% | 22.30 | 23.15 | 28364 | 6471 | 0.71% |
| 2025-09-25 | 22.77 | 22.67 | 0.02 | 0.09% | 22.31 | 23.22 | 28958 | 6634 | 0.73% |
| 2025-09-24 | 21.65 | 22.65 | 0.97 | 4.47% | 21.54 | 22.74 | 40719 | 9102 | 1.02% |
| 2025-09-23 | 22.15 | 21.68 | -0.52 | -2.34% | 21.20 | 22.17 | 29813 | 6412 | 0.75% |
| 2025-09-22 | 22.19 | 22.20 | 0.07 | 0.32% | 21.93 | 22.37 | 20043 | 4433 | 0.50% |
| 2025-09-19 | 22.35 | 22.13 | -0.18 | -0.81% | 22.05 | 22.55 | 23418 | 5201 | 0.59% |
| 2025-09-18 | 22.68 | 22.31 | -0.39 | -1.72% | 22.00 | 23.02 | 32857 | 7437 | 0.83% |
| 2025-09-17 | 22.74 | 22.70 | -0.04 | -0.18% | 22.49 | 22.80 | 21922 | 4962 | 0.55% |
| 2025-09-16 | 23.00 | 22.74 | -0.21 | -0.92% | 22.54 | 23.00 | 18891 | 4294 | 0.47% |
| 2025-09-15 | 23.24 | 22.95 | -0.40 | -1.71% | 22.84 | 23.39 | 32957 | 7577 | 0.83% |
| 2025-09-12 | 22.99 | 23.35 | 0.46 | 2.01% | 22.60 | 23.45 | 47450 | 10949 | 1.19% |
| 2025-09-11 | 22.60 | 22.89 | 0.20 | 0.88% | 22.01 | 22.98 | 34369 | 7770 | 0.86% |
| 2025-09-10 | 22.80 | 22.69 | -0.19 | -0.83% | 22.62 | 23.25 | 25569 | 5838 | 0.64% |
| 2025-09-09 | 23.50 | 22.88 | -0.69 | -2.93% | 22.83 | 23.51 | 25683 | 5935 | 0.65% |
| 2025-09-08 | 23.19 | 23.57 | 0.38 | 1.64% | 22.94 | 23.64 | 30562 | 7138 | 0.77% |