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 | 21.11 | 20.83 | -0.47 | -2.21% | 20.73 | 21.30 | 7775 | 1626 | 1.29% |
| 2025-12-15 | 21.90 | 21.30 | -0.60 | -2.74% | 21.15 | 21.90 | 9373 | 2009 | 1.55% |
| 2025-12-12 | 21.93 | 21.90 | -0.10 | -0.45% | 21.66 | 22.13 | 7369 | 1616 | 1.22% |
| 2025-12-11 | 22.35 | 22.00 | -0.24 | -1.08% | 22.00 | 22.51 | 6702 | 1483 | 1.11% |
| 2025-12-10 | 22.60 | 22.24 | -0.18 | -0.80% | 22.01 | 22.60 | 4939 | 1098 | 0.82% |
| 2025-12-09 | 22.74 | 22.42 | -0.38 | -1.67% | 22.39 | 22.91 | 5348 | 1211 | 0.89% |
| 2025-12-08 | 22.48 | 22.80 | 0.47 | 2.10% | 22.40 | 22.86 | 6678 | 1516 | 1.11% |
| 2025-12-05 | 21.98 | 22.33 | 0.35 | 1.59% | 21.73 | 22.44 | 6164 | 1362 | 1.02% |
| 2025-12-04 | 22.60 | 21.98 | -0.51 | -2.27% | 21.91 | 22.61 | 7962 | 1759 | 1.32% |
| 2025-12-03 | 22.85 | 22.49 | -0.30 | -1.32% | 22.25 | 22.94 | 6989 | 1572 | 1.16% |
| 2025-12-02 | 23.05 | 22.79 | -0.11 | -0.48% | 22.71 | 23.05 | 7066 | 1613 | 1.17% |
| 2025-12-01 | 22.93 | 22.90 | 0.07 | 0.31% | 22.81 | 23.20 | 9533 | 2191 | 1.58% |
| 2025-11-28 | 22.33 | 22.83 | 0.50 | 2.24% | 22.15 | 22.86 | 9968 | 2253 | 1.65% |
| 2025-11-27 | 21.90 | 22.33 | 0.41 | 1.87% | 21.89 | 22.51 | 7328 | 1639 | 1.22% |
| 2025-11-26 | 22.19 | 21.92 | -0.26 | -1.17% | 21.92 | 22.55 | 7428 | 1653 | 1.23% |
| 2025-11-25 | 21.80 | 22.18 | 0.44 | 2.02% | 21.80 | 22.55 | 12040 | 2681 | 2.00% |
| 2025-11-24 | 21.53 | 21.74 | 0.56 | 2.64% | 21.09 | 21.88 | 9540 | 2042 | 1.58% |
| 2025-11-21 | 22.56 | 21.18 | -1.38 | -6.12% | 21.09 | 22.68 | 12254 | 2660 | 2.03% |
| 2025-11-20 | 23.00 | 22.56 | -0.38 | -1.66% | 22.45 | 23.12 | 7320 | 1660 | 1.21% |
| 2025-11-19 | 22.95 | 22.94 | 0.00 | 0.00% | 22.56 | 23.01 | 8864 | 2016 | 1.47% |
| 2025-11-18 | 22.71 | 22.94 | 0.33 | 1.46% | 22.49 | 22.99 | 9771 | 2228 | 1.62% |
| 2025-11-17 | 22.58 | 22.61 | 0.01 | 0.04% | 22.41 | 22.79 | 6613 | 1491 | 1.10% |
| 2025-11-14 | 22.93 | 22.60 | -0.33 | -1.44% | 22.55 | 23.08 | 12146 | 2763 | 2.01% |
| 2025-11-13 | 23.08 | 22.93 | -0.12 | -0.52% | 22.80 | 23.15 | 7444 | 1710 | 1.23% |
| 2025-11-12 | 22.94 | 23.05 | 0.05 | 0.22% | 22.66 | 23.22 | 13764 | 3159 | 2.28% |
| 2025-11-11 | 22.77 | 23.00 | 0.34 | 1.50% | 22.67 | 23.09 | 11660 | 2670 | 1.93% |
| 2025-11-10 | 22.86 | 22.66 | 0.11 | 0.49% | 22.61 | 22.95 | 6804 | 1548 | 1.13% |
| 2025-11-07 | 22.88 | 22.55 | -0.37 | -1.61% | 22.55 | 22.88 | 9819 | 2226 | 1.63% |
| 2025-11-06 | 22.92 | 22.92 | 0.17 | 0.75% | 22.60 | 22.99 | 8867 | 2023 | 1.47% |
| 2025-11-05 | 22.70 | 22.75 | -0.04 | -0.18% | 22.57 | 22.95 | 7951 | 1810 | 1.32% |
| 2025-11-04 | 22.97 | 22.79 | -0.30 | -1.30% | 22.61 | 23.09 | 12668 | 2882 | 2.10% |
| 2025-11-03 | 22.92 | 23.09 | 0.29 | 1.27% | 22.45 | 23.12 | 10297 | 2349 | 1.71% |
| 2025-10-31 | 22.67 | 22.80 | 0.12 | 0.53% | 22.67 | 23.08 | 11981 | 2741 | 1.99% |
| 2025-10-30 | 23.25 | 22.68 | -0.72 | -3.08% | 22.63 | 23.57 | 12432 | 2859 | 2.06% |
| 2025-10-29 | 23.62 | 23.40 | -0.18 | -0.76% | 22.96 | 23.88 | 10635 | 2472 | 1.76% |
| 2025-10-28 | 23.59 | 23.58 | -0.06 | -0.25% | 23.36 | 23.96 | 9594 | 2276 | 1.59% |
| 2025-10-27 | 23.55 | 23.64 | 0.19 | 0.81% | 23.22 | 23.77 | 11631 | 2731 | 1.93% |
| 2025-10-24 | 22.97 | 23.45 | 0.49 | 2.13% | 22.97 | 23.45 | 13603 | 3168 | 2.26% |
| 2025-10-23 | 23.00 | 22.96 | -0.06 | -0.26% | 22.53 | 23.14 | 12980 | 2952 | 2.15% |
| 2025-10-22 | 22.73 | 23.02 | 0.12 | 0.52% | 22.51 | 24.45 | 18200 | 4227 | 3.02% |
| 2025-10-21 | 22.22 | 22.90 | 0.67 | 3.01% | 22.22 | 22.90 | 10878 | 2468 | 1.80% |
| 2025-10-20 | 22.01 | 22.23 | 0.22 | 1.00% | 22.01 | 22.53 | 7913 | 1761 | 1.31% |
| 2025-10-17 | 22.65 | 22.01 | -0.75 | -3.30% | 21.97 | 22.94 | 13430 | 2988 | 2.23% |
| 2025-10-16 | 23.01 | 22.76 | -0.22 | -0.96% | 22.68 | 23.11 | 11286 | 2579 | 1.87% |
| 2025-10-15 | 22.91 | 22.98 | 0.07 | 0.31% | 22.61 | 23.16 | 11996 | 2746 | 1.99% |
| 2025-10-14 | 24.00 | 22.91 | -0.95 | -3.98% | 22.90 | 24.20 | 15996 | 3740 | 2.65% |
| 2025-10-13 | 22.95 | 23.86 | 0.46 | 1.97% | 22.46 | 23.97 | 17202 | 4033 | 2.85% |
| 2025-10-10 | 24.38 | 23.40 | -1.25 | -5.07% | 23.34 | 24.50 | 25406 | 6011 | 4.21% |
| 2025-10-09 | 24.77 | 24.65 | 0.03 | 0.12% | 24.50 | 25.16 | 26310 | 6545 | 4.36% |
| 2025-09-30 | 24.62 | 24.62 | 0.29 | 1.19% | 24.42 | 25.11 | 19258 | 4767 | 3.19% |
| 2025-09-29 | 24.40 | 24.33 | -0.07 | -0.29% | 23.82 | 24.90 | 18184 | 4421 | 3.02% |
| 2025-09-26 | 24.31 | 24.40 | -0.01 | -0.04% | 24.31 | 24.99 | 20546 | 5056 | 3.41% |
| 2025-09-25 | 25.01 | 24.41 | -0.59 | -2.36% | 24.36 | 25.20 | 22445 | 5540 | 3.72% |
| 2025-09-24 | 23.98 | 25.00 | 1.16 | 4.87% | 23.46 | 25.25 | 37942 | 9382 | 6.29% |
| 2025-09-23 | 24.29 | 23.84 | -0.45 | -1.85% | 22.88 | 24.29 | 29073 | 6835 | 4.82% |
| 2025-09-22 | 24.08 | 24.29 | 0.20 | 0.83% | 23.86 | 24.76 | 23372 | 5668 | 3.88% |
| 2025-09-19 | 24.33 | 24.09 | -0.24 | -0.99% | 24.04 | 24.77 | 18279 | 4456 | 3.03% |
| 2025-09-18 | 24.46 | 24.33 | -0.13 | -0.53% | 23.90 | 25.42 | 38479 | 9564 | 6.38% |
| 2025-09-17 | 24.62 | 24.46 | -0.06 | -0.24% | 24.11 | 24.84 | 22066 | 5388 | 3.66% |
| 2025-09-16 | 24.60 | 24.52 | -0.08 | -0.33% | 24.00 | 24.81 | 32688 | 7962 | 5.42% |
| 2025-09-15 | 27.00 | 24.60 | 0.69 | 2.89% | 24.52 | 27.00 | 56390 | 14427 | 9.35% |
| 2025-09-12 | 23.25 | 23.91 | 0.50 | 2.14% | 23.25 | 24.12 | 20026 | 4765 | 3.32% |
| 2025-09-11 | 22.61 | 23.41 | 0.61 | 2.68% | 22.22 | 23.52 | 19021 | 4401 | 3.16% |
| 2025-09-10 | 22.84 | 22.80 | 0.08 | 0.35% | 22.60 | 23.07 | 9993 | 2279 | 1.66% |
| 2025-09-09 | 23.29 | 22.72 | -0.69 | -2.95% | 22.47 | 23.50 | 15502 | 3547 | 2.57% |
| 2025-09-08 | 23.27 | 23.41 | 0.14 | 0.60% | 22.89 | 23.60 | 16449 | 3817 | 2.73% |