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 | 21.40 | 21.10 | -0.36 | -1.68% | 21.00 | 21.51 | 14302 | 3024 | 0.87% |
| 2025-12-15 | 21.61 | 21.46 | -0.22 | -1.01% | 21.35 | 21.71 | 10978 | 2361 | 0.67% |
| 2025-12-12 | 21.61 | 21.68 | 0.07 | 0.32% | 21.41 | 21.80 | 17009 | 3678 | 1.03% |
| 2025-12-11 | 22.19 | 21.61 | -0.50 | -2.26% | 21.55 | 22.22 | 16580 | 3617 | 1.01% |
| 2025-12-10 | 22.10 | 22.11 | 0.01 | 0.05% | 21.94 | 22.20 | 14786 | 3263 | 0.90% |
| 2025-12-09 | 22.74 | 22.10 | -0.47 | -2.08% | 22.07 | 22.74 | 16440 | 3665 | 1.00% |
| 2025-12-08 | 22.64 | 22.57 | -0.06 | -0.27% | 22.46 | 22.85 | 16665 | 3783 | 1.01% |
| 2025-12-05 | 22.30 | 22.63 | 0.33 | 1.48% | 22.00 | 22.63 | 15066 | 3367 | 0.92% |
| 2025-12-04 | 22.47 | 22.30 | -0.32 | -1.41% | 22.13 | 22.75 | 15946 | 3559 | 0.97% |
| 2025-12-03 | 22.81 | 22.62 | -0.34 | -1.48% | 22.48 | 23.76 | 19617 | 4495 | 1.19% |
| 2025-12-02 | 23.00 | 22.96 | -0.36 | -1.54% | 22.71 | 23.35 | 17641 | 4036 | 1.07% |
| 2025-12-01 | 22.81 | 23.32 | 0.41 | 1.79% | 22.81 | 23.57 | 23275 | 5411 | 1.42% |
| 2025-11-28 | 22.74 | 22.91 | 0.27 | 1.19% | 22.59 | 22.91 | 12608 | 2873 | 0.77% |
| 2025-11-27 | 22.36 | 22.64 | 0.29 | 1.30% | 22.33 | 22.75 | 13638 | 3083 | 0.83% |
| 2025-11-26 | 22.75 | 22.35 | -0.40 | -1.76% | 22.30 | 22.89 | 18486 | 4171 | 1.12% |
| 2025-11-25 | 22.41 | 22.75 | 0.27 | 1.20% | 22.39 | 22.92 | 16602 | 3781 | 1.01% |
| 2025-11-24 | 22.29 | 22.48 | 0.33 | 1.49% | 22.13 | 22.63 | 13643 | 3056 | 0.83% |
| 2025-11-21 | 22.78 | 22.15 | -0.92 | -3.99% | 21.91 | 23.05 | 30296 | 6761 | 1.84% |
| 2025-11-20 | 23.40 | 23.07 | -0.32 | -1.37% | 22.70 | 23.53 | 26078 | 6007 | 1.59% |
| 2025-11-19 | 24.10 | 23.39 | -0.60 | -2.50% | 23.31 | 24.14 | 29499 | 6943 | 1.79% |
| 2025-11-18 | 24.56 | 23.99 | -0.58 | -2.36% | 23.90 | 24.64 | 24889 | 6022 | 1.51% |
| 2025-11-17 | 24.80 | 24.57 | -0.25 | -1.01% | 24.51 | 25.04 | 22146 | 5465 | 1.35% |
| 2025-11-14 | 24.65 | 24.82 | -0.09 | -0.36% | 24.65 | 25.13 | 23390 | 5833 | 1.42% |
| 2025-11-13 | 24.42 | 24.91 | 0.66 | 2.72% | 24.34 | 25.14 | 36380 | 9047 | 2.21% |
| 2025-11-12 | 24.77 | 24.25 | -0.41 | -1.66% | 24.13 | 24.95 | 24857 | 6074 | 1.51% |
| 2025-11-11 | 24.24 | 24.66 | 0.43 | 1.77% | 24.08 | 24.80 | 33074 | 8115 | 2.01% |
| 2025-11-10 | 24.00 | 24.23 | 0.28 | 1.17% | 23.87 | 24.35 | 26925 | 6490 | 1.64% |
| 2025-11-07 | 24.03 | 23.95 | -0.08 | -0.33% | 23.70 | 24.19 | 24624 | 5908 | 1.50% |
| 2025-11-06 | 24.09 | 24.03 | 0.03 | 0.13% | 23.80 | 24.24 | 21083 | 5067 | 1.28% |
| 2025-11-05 | 23.96 | 24.00 | -0.06 | -0.25% | 23.72 | 24.22 | 24573 | 5886 | 1.49% |
| 2025-11-04 | 24.50 | 24.06 | -0.39 | -1.60% | 23.86 | 24.64 | 31438 | 7601 | 1.91% |
| 2025-11-03 | 24.95 | 24.45 | -0.45 | -1.81% | 24.18 | 25.00 | 38663 | 9436 | 2.35% |
| 2025-10-31 | 24.60 | 24.90 | 0.07 | 0.28% | 24.03 | 24.96 | 40972 | 10098 | 2.49% |
| 2025-10-30 | 25.00 | 24.83 | -0.30 | -1.19% | 24.68 | 25.12 | 24154 | 6015 | 1.47% |
| 2025-10-29 | 24.70 | 25.13 | 0.43 | 1.74% | 24.51 | 25.21 | 31430 | 7824 | 1.91% |
| 2025-10-28 | 25.21 | 24.70 | -0.33 | -1.32% | 24.68 | 25.21 | 27157 | 6745 | 1.65% |
| 2025-10-27 | 25.27 | 25.03 | -0.02 | -0.08% | 24.80 | 25.48 | 30720 | 7703 | 1.87% |
| 2025-10-24 | 24.98 | 25.05 | 0.10 | 0.40% | 24.71 | 25.15 | 27214 | 6784 | 1.65% |
| 2025-10-23 | 25.10 | 24.95 | -0.24 | -0.95% | 24.46 | 25.18 | 35382 | 8752 | 2.15% |
| 2025-10-22 | 24.30 | 25.19 | 0.98 | 4.05% | 24.11 | 25.37 | 54029 | 13483 | 3.29% |
| 2025-10-21 | 23.79 | 24.21 | 0.49 | 2.07% | 23.62 | 24.50 | 32725 | 7903 | 1.99% |
| 2025-10-20 | 23.80 | 23.72 | 0.32 | 1.37% | 23.33 | 23.87 | 23242 | 5473 | 1.41% |
| 2025-10-17 | 24.01 | 23.40 | -0.58 | -2.42% | 23.40 | 24.58 | 38100 | 9136 | 2.32% |
| 2025-10-16 | 24.37 | 23.98 | -0.23 | -0.95% | 23.90 | 24.48 | 27734 | 6693 | 1.69% |
| 2025-10-15 | 23.69 | 24.21 | 0.20 | 0.83% | 23.69 | 24.48 | 32002 | 7731 | 1.95% |
| 2025-10-14 | 25.48 | 24.01 | -1.03 | -4.11% | 23.93 | 25.48 | 49815 | 12204 | 3.03% |
| 2025-10-13 | 23.88 | 25.04 | -0.12 | -0.48% | 23.88 | 25.14 | 46417 | 11438 | 2.82% |
| 2025-10-10 | 25.69 | 25.16 | -0.52 | -2.02% | 25.11 | 26.58 | 70288 | 18104 | 4.27% |
| 2025-10-09 | 25.20 | 25.68 | 0.62 | 2.47% | 25.14 | 25.80 | 63532 | 16236 | 3.86% |
| 2025-09-30 | 24.62 | 25.06 | 0.71 | 2.92% | 24.38 | 25.20 | 41901 | 10463 | 2.55% |
| 2025-09-29 | 24.40 | 24.35 | -0.23 | -0.94% | 24.06 | 24.70 | 41083 | 9962 | 2.50% |
| 2025-09-26 | 24.95 | 24.58 | -0.34 | -1.36% | 24.36 | 25.54 | 61222 | 15294 | 3.72% |
| 2025-09-25 | 23.96 | 24.92 | 1.00 | 4.18% | 23.80 | 25.68 | 80133 | 19961 | 4.87% |
| 2025-09-24 | 23.59 | 23.92 | 0.34 | 1.44% | 23.35 | 24.00 | 34065 | 8089 | 2.07% |
| 2025-09-23 | 24.14 | 23.58 | -0.62 | -2.56% | 22.97 | 24.28 | 44609 | 10434 | 2.71% |
| 2025-09-22 | 24.15 | 24.20 | 0.19 | 0.79% | 23.87 | 24.38 | 22523 | 5438 | 1.37% |
| 2025-09-19 | 24.19 | 24.01 | -0.14 | -0.58% | 23.86 | 24.50 | 33065 | 7995 | 2.01% |
| 2025-09-18 | 24.75 | 24.15 | -0.63 | -2.54% | 23.93 | 25.04 | 50692 | 12469 | 3.08% |
| 2025-09-17 | 24.90 | 24.78 | -0.17 | -0.68% | 24.68 | 25.00 | 23468 | 5819 | 1.43% |
| 2025-09-16 | 24.59 | 24.95 | 0.26 | 1.05% | 24.46 | 24.99 | 30727 | 7597 | 1.87% |
| 2025-09-15 | 24.76 | 24.69 | -0.20 | -0.80% | 24.63 | 25.06 | 29994 | 7431 | 1.82% |
| 2025-09-12 | 25.15 | 24.89 | -0.21 | -0.84% | 24.52 | 25.20 | 43222 | 10754 | 2.63% |
| 2025-09-11 | 24.50 | 25.10 | 0.45 | 1.83% | 23.95 | 25.12 | 63475 | 15524 | 3.86% |
| 2025-09-10 | 24.61 | 24.65 | 0.15 | 0.61% | 24.42 | 25.14 | 39526 | 9773 | 2.40% |
| 2025-09-09 | 25.43 | 24.50 | -0.82 | -3.24% | 24.36 | 25.43 | 44462 | 11027 | 2.70% |
| 2025-09-08 | 24.92 | 25.32 | 0.40 | 1.61% | 24.64 | 25.42 | 50875 | 12719 | 3.09% |