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 | 20.60 | 20.34 | -0.38 | -1.83% | 20.22 | 20.84 | 282389 | 57751 | 1.03% |
| 2025-12-15 | 21.00 | 20.72 | -0.36 | -1.71% | 20.65 | 21.22 | 357176 | 74759 | 1.31% |
| 2025-12-12 | 21.20 | 21.08 | -0.26 | -1.22% | 20.78 | 21.49 | 632318 | 133203 | 2.31% |
| 2025-12-11 | 21.87 | 21.34 | -0.55 | -2.51% | 21.34 | 21.87 | 322486 | 69574 | 1.18% |
| 2025-12-10 | 21.50 | 21.89 | 0.39 | 1.81% | 21.26 | 22.09 | 395997 | 86094 | 1.45% |
| 2025-12-09 | 21.72 | 21.50 | -0.18 | -0.83% | 21.40 | 21.82 | 241967 | 52187 | 0.89% |
| 2025-12-08 | 21.68 | 21.68 | 0.00 | 0.00% | 21.62 | 21.97 | 280381 | 61051 | 1.03% |
| 2025-12-05 | 21.92 | 21.68 | -0.33 | -1.50% | 21.52 | 21.92 | 246523 | 53523 | 0.90% |
| 2025-12-04 | 21.63 | 22.01 | 0.25 | 1.15% | 21.22 | 22.08 | 301974 | 65296 | 1.11% |
| 2025-12-03 | 22.27 | 21.76 | -0.67 | -2.99% | 21.63 | 22.42 | 277951 | 60990 | 1.02% |
| 2025-12-02 | 21.97 | 22.43 | 0.28 | 1.26% | 21.73 | 22.64 | 579069 | 128276 | 2.12% |
| 2025-12-01 | 21.78 | 22.15 | 0.96 | 4.53% | 21.31 | 22.17 | 558725 | 122147 | 2.05% |
| 2025-11-28 | 20.63 | 21.19 | 0.53 | 2.57% | 20.37 | 21.50 | 397326 | 83716 | 1.45% |
| 2025-11-27 | 20.80 | 20.66 | -0.08 | -0.39% | 20.61 | 21.21 | 273004 | 57170 | 1.00% |
| 2025-11-26 | 20.83 | 20.74 | -0.17 | -0.81% | 20.56 | 21.03 | 304945 | 63332 | 1.12% |
| 2025-11-25 | 20.91 | 20.91 | 0.15 | 0.72% | 20.80 | 21.33 | 234404 | 49322 | 0.86% |
| 2025-11-24 | 20.94 | 20.76 | -0.06 | -0.29% | 20.53 | 21.05 | 235164 | 48877 | 0.86% |
| 2025-11-21 | 21.15 | 20.82 | -0.63 | -2.94% | 20.63 | 21.64 | 289817 | 60798 | 1.06% |
| 2025-11-20 | 22.19 | 21.45 | -0.47 | -2.14% | 21.45 | 22.28 | 209945 | 45679 | 0.77% |
| 2025-11-19 | 21.70 | 21.92 | 0.03 | 0.14% | 21.37 | 22.18 | 307583 | 66980 | 1.13% |
| 2025-11-18 | 21.82 | 21.89 | -0.02 | -0.09% | 21.73 | 22.19 | 237095 | 51975 | 0.87% |
| 2025-11-17 | 22.00 | 21.91 | 0.10 | 0.46% | 21.71 | 22.37 | 222649 | 48926 | 0.82% |
| 2025-11-14 | 22.21 | 21.81 | -0.57 | -2.55% | 21.80 | 22.45 | 274951 | 60635 | 1.01% |
| 2025-11-13 | 22.15 | 22.38 | 0.20 | 0.90% | 22.08 | 22.71 | 291067 | 65253 | 1.07% |
| 2025-11-12 | 22.95 | 22.18 | -1.11 | -4.77% | 22.00 | 23.00 | 431291 | 96338 | 1.58% |
| 2025-11-11 | 24.05 | 23.29 | -0.76 | -3.16% | 23.26 | 24.18 | 437708 | 103130 | 1.60% |
| 2025-11-10 | 23.38 | 24.05 | 0.77 | 3.31% | 23.33 | 24.44 | 538667 | 129293 | 1.97% |
| 2025-11-07 | 22.90 | 23.28 | 0.15 | 0.65% | 22.70 | 23.83 | 399697 | 93414 | 1.46% |
| 2025-11-06 | 22.99 | 23.13 | 0.32 | 1.40% | 22.90 | 23.45 | 359584 | 83178 | 1.32% |
| 2025-11-05 | 22.51 | 22.81 | -0.21 | -0.91% | 22.49 | 22.99 | 277379 | 63131 | 1.02% |
| 2025-11-04 | 22.84 | 23.02 | 0.26 | 1.14% | 22.83 | 23.67 | 449509 | 104277 | 1.65% |
| 2025-11-03 | 22.70 | 22.76 | -0.10 | -0.44% | 22.28 | 23.17 | 438079 | 99035 | 1.60% |
| 2025-10-31 | 24.00 | 22.86 | -1.77 | -7.19% | 22.86 | 24.09 | 693115 | 161830 | 2.54% |
| 2025-10-30 | 25.12 | 24.63 | -0.56 | -2.22% | 24.49 | 25.22 | 426704 | 105762 | 1.56% |
| 2025-10-29 | 24.45 | 25.19 | 0.59 | 2.40% | 24.45 | 25.39 | 458115 | 113791 | 1.68% |
| 2025-10-28 | 24.68 | 24.60 | -0.18 | -0.73% | 24.40 | 25.46 | 457424 | 113927 | 1.67% |
| 2025-10-27 | 24.70 | 24.78 | 0.49 | 2.02% | 24.61 | 25.49 | 573060 | 143270 | 2.10% |
| 2025-10-24 | 23.73 | 24.29 | 0.18 | 0.75% | 23.22 | 24.56 | 664262 | 159435 | 2.43% |
| 2025-10-23 | 24.46 | 24.11 | -0.45 | -1.83% | 23.62 | 24.49 | 327985 | 78382 | 1.20% |
| 2025-10-22 | 24.28 | 24.56 | -0.06 | -0.24% | 23.77 | 24.90 | 415785 | 101220 | 1.52% |
| 2025-10-21 | 24.50 | 24.62 | 0.32 | 1.32% | 24.31 | 24.84 | 389091 | 95677 | 1.42% |
| 2025-10-20 | 25.10 | 24.30 | -0.35 | -1.42% | 24.16 | 25.43 | 464481 | 115206 | 1.70% |
| 2025-10-17 | 26.10 | 24.65 | -1.34 | -5.16% | 24.63 | 26.11 | 560138 | 141067 | 2.05% |
| 2025-10-16 | 27.00 | 25.99 | -1.09 | -4.03% | 25.90 | 27.00 | 542661 | 143057 | 1.99% |
| 2025-10-15 | 27.70 | 27.08 | -0.73 | -2.62% | 26.53 | 28.08 | 606831 | 164197 | 2.22% |
| 2025-10-14 | 29.00 | 27.81 | -0.95 | -3.30% | 27.20 | 29.00 | 950736 | 266403 | 3.48% |
| 2025-10-13 | 24.80 | 28.76 | 2.81 | 10.83% | 24.80 | 28.80 | 1062456 | 288887 | 3.89% |
| 2025-10-10 | 27.10 | 25.95 | -1.97 | -7.06% | 25.90 | 27.77 | 880417 | 234278 | 3.22% |
| 2025-10-09 | 26.00 | 27.92 | 2.12 | 8.22% | 25.88 | 29.97 | 1214166 | 338191 | 4.44% |
| 2025-09-30 | 25.49 | 25.80 | 0.43 | 1.69% | 25.10 | 26.39 | 770461 | 198313 | 2.82% |
| 2025-09-29 | 25.13 | 25.37 | 0.15 | 0.59% | 24.60 | 25.72 | 726896 | 182091 | 2.66% |
| 2025-09-26 | 25.49 | 25.22 | -0.70 | -2.70% | 25.06 | 26.35 | 894357 | 228862 | 3.27% |
| 2025-09-25 | 24.70 | 25.92 | 0.75 | 2.98% | 24.68 | 26.50 | 1302312 | 333023 | 4.77% |
| 2025-09-24 | 23.78 | 25.17 | 1.39 | 5.85% | 23.78 | 25.69 | 1563178 | 389543 | 5.72% |
| 2025-09-23 | 21.46 | 23.78 | 2.46 | 11.54% | 20.93 | 24.50 | 1356246 | 311144 | 4.96% |
| 2025-09-22 | 21.18 | 21.32 | 0.26 | 1.23% | 21.06 | 21.58 | 518217 | 110487 | 1.90% |
| 2025-09-19 | 21.78 | 21.06 | -0.66 | -3.04% | 21.06 | 22.19 | 568085 | 123050 | 2.08% |
| 2025-09-18 | 21.40 | 21.72 | 0.39 | 1.83% | 21.20 | 22.33 | 928510 | 202637 | 3.40% |
| 2025-09-17 | 21.13 | 21.33 | 0.20 | 0.95% | 20.80 | 21.70 | 496187 | 105768 | 1.82% |
| 2025-09-16 | 21.18 | 21.13 | 0.13 | 0.62% | 20.94 | 21.58 | 426834 | 90430 | 1.56% |
| 2025-09-15 | 21.89 | 21.00 | -0.12 | -0.57% | 20.97 | 21.96 | 490519 | 104293 | 1.80% |
| 2025-09-12 | 21.22 | 21.12 | -0.11 | -0.52% | 20.95 | 21.54 | 591568 | 125604 | 2.17% |
| 2025-09-11 | 19.90 | 21.23 | 1.40 | 7.06% | 19.60 | 21.40 | 734689 | 152421 | 2.69% |
| 2025-09-10 | 20.04 | 19.83 | -0.21 | -1.05% | 19.80 | 20.28 | 290493 | 58103 | 1.06% |
| 2025-09-09 | 20.42 | 20.04 | -0.61 | -2.95% | 19.97 | 20.45 | 337374 | 68069 | 1.24% |
| 2025-09-08 | 20.55 | 20.65 | 0.13 | 0.63% | 20.22 | 20.79 | 435759 | 89527 | 1.60% |