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 | 22.04 | 21.27 | -0.77 | -3.49% | 21.21 | 22.04 | 43300 | 9280 | 1.08% |
| 2025-12-15 | 21.85 | 22.04 | 0.15 | 0.69% | 21.79 | 22.29 | 26064 | 5757 | 0.65% |
| 2025-12-12 | 21.57 | 21.89 | 0.20 | 0.92% | 21.57 | 22.11 | 27472 | 6000 | 0.68% |
| 2025-12-11 | 22.08 | 21.69 | -0.29 | -1.32% | 21.65 | 22.08 | 30594 | 6673 | 0.76% |
| 2025-12-10 | 22.11 | 21.98 | -0.08 | -0.36% | 21.85 | 22.16 | 22085 | 4857 | 0.55% |
| 2025-12-09 | 22.14 | 22.06 | -0.14 | -0.63% | 22.02 | 22.44 | 25040 | 5565 | 0.62% |
| 2025-12-08 | 22.09 | 22.20 | 0.17 | 0.77% | 21.91 | 22.39 | 35701 | 7934 | 0.89% |
| 2025-12-05 | 21.88 | 22.03 | 0.14 | 0.64% | 21.68 | 22.10 | 19601 | 4288 | 0.49% |
| 2025-12-04 | 21.76 | 21.89 | 0.07 | 0.32% | 21.44 | 21.93 | 24175 | 5246 | 0.60% |
| 2025-12-03 | 21.84 | 21.82 | 0.00 | 0.00% | 21.51 | 21.94 | 27018 | 5853 | 0.67% |
| 2025-12-02 | 22.19 | 21.82 | -0.32 | -1.45% | 21.76 | 22.19 | 26129 | 5721 | 0.65% |
| 2025-12-01 | 21.88 | 22.14 | 0.39 | 1.79% | 21.75 | 22.50 | 47702 | 10564 | 1.19% |
| 2025-11-28 | 21.91 | 21.75 | -0.16 | -0.73% | 21.60 | 22.01 | 46371 | 10074 | 1.15% |
| 2025-11-27 | 22.02 | 21.91 | -0.16 | -0.72% | 21.89 | 22.26 | 38297 | 8456 | 0.95% |
| 2025-11-26 | 22.25 | 22.07 | -0.34 | -1.52% | 22.03 | 22.44 | 27238 | 6059 | 0.68% |
| 2025-11-25 | 22.33 | 22.41 | 0.11 | 0.49% | 22.23 | 22.80 | 21155 | 4767 | 0.53% |
| 2025-11-24 | 21.85 | 22.30 | 0.46 | 2.11% | 21.79 | 22.45 | 25964 | 5760 | 0.65% |
| 2025-11-21 | 22.24 | 21.84 | -0.62 | -2.76% | 21.67 | 22.55 | 40829 | 9030 | 1.01% |
| 2025-11-20 | 22.53 | 22.46 | 0.09 | 0.40% | 22.33 | 22.82 | 21461 | 4832 | 0.53% |
| 2025-11-19 | 22.67 | 22.37 | -0.13 | -0.58% | 22.26 | 22.68 | 25421 | 5708 | 0.63% |
| 2025-11-18 | 22.07 | 22.50 | 0.35 | 1.58% | 21.90 | 22.99 | 63324 | 14323 | 1.57% |
| 2025-11-17 | 22.84 | 22.15 | -0.19 | -0.85% | 21.92 | 22.87 | 46762 | 10359 | 1.16% |
| 2025-11-14 | 22.51 | 22.34 | -0.55 | -2.40% | 22.34 | 22.77 | 40201 | 9068 | 1.00% |
| 2025-11-13 | 22.78 | 22.89 | 0.11 | 0.48% | 22.66 | 23.00 | 30422 | 6955 | 0.76% |
| 2025-11-12 | 22.60 | 22.78 | 0.14 | 0.62% | 22.46 | 23.07 | 32652 | 7449 | 0.81% |
| 2025-11-11 | 23.08 | 22.64 | -0.28 | -1.22% | 22.55 | 23.25 | 26670 | 6084 | 0.66% |
| 2025-11-10 | 22.89 | 22.92 | 0.13 | 0.57% | 22.79 | 23.23 | 41679 | 9584 | 1.04% |
| 2025-11-07 | 22.77 | 22.79 | -0.05 | -0.22% | 22.54 | 22.90 | 28047 | 6384 | 0.70% |
| 2025-11-06 | 22.56 | 22.84 | 0.31 | 1.38% | 22.46 | 22.94 | 44674 | 10160 | 1.11% |
| 2025-11-05 | 22.60 | 22.53 | -0.02 | -0.09% | 22.41 | 22.77 | 39507 | 8914 | 0.98% |
| 2025-11-04 | 23.04 | 22.55 | -0.44 | -1.91% | 22.44 | 23.24 | 59622 | 13525 | 1.48% |
| 2025-11-03 | 24.30 | 22.99 | -1.29 | -5.31% | 22.44 | 24.33 | 130085 | 29936 | 3.23% |
| 2025-10-31 | 24.84 | 24.28 | -0.56 | -2.25% | 24.26 | 25.06 | 56606 | 13896 | 1.41% |
| 2025-10-30 | 25.50 | 24.84 | -0.68 | -2.66% | 24.82 | 25.50 | 40731 | 10231 | 1.01% |
| 2025-10-29 | 25.58 | 25.52 | -0.17 | -0.66% | 25.18 | 25.85 | 43348 | 11028 | 1.08% |
| 2025-10-28 | 25.89 | 25.69 | -0.01 | -0.04% | 25.37 | 25.89 | 38668 | 9914 | 0.96% |
| 2025-10-27 | 25.85 | 25.70 | -0.15 | -0.58% | 25.58 | 26.22 | 65074 | 16796 | 1.62% |
| 2025-10-24 | 24.89 | 25.85 | 0.53 | 2.09% | 24.25 | 25.95 | 88485 | 22509 | 2.20% |
| 2025-10-23 | 25.11 | 25.32 | 0.12 | 0.48% | 24.65 | 25.35 | 39283 | 9786 | 0.98% |
| 2025-10-22 | 24.99 | 25.20 | 0.04 | 0.16% | 24.66 | 25.40 | 68250 | 17073 | 1.70% |
| 2025-10-21 | 24.60 | 25.16 | 0.68 | 2.78% | 24.52 | 25.30 | 50814 | 12758 | 1.26% |
| 2025-10-20 | 24.51 | 24.48 | 0.18 | 0.74% | 24.32 | 25.24 | 44804 | 11082 | 1.11% |
| 2025-10-17 | 24.70 | 24.30 | -0.80 | -3.19% | 24.24 | 25.36 | 50608 | 12521 | 1.26% |
| 2025-10-16 | 24.86 | 25.10 | 0.25 | 1.01% | 24.68 | 25.30 | 49645 | 12408 | 1.23% |
| 2025-10-15 | 24.75 | 25.03 | 0.39 | 1.58% | 24.35 | 25.48 | 60530 | 15113 | 1.50% |
| 2025-10-14 | 26.12 | 24.64 | -1.31 | -5.05% | 24.64 | 26.31 | 73593 | 18601 | 1.83% |
| 2025-10-13 | 25.15 | 25.95 | 0.18 | 0.70% | 25.10 | 26.21 | 51124 | 13218 | 1.27% |
| 2025-10-10 | 25.99 | 25.77 | -0.02 | -0.08% | 25.69 | 26.45 | 71481 | 18637 | 1.78% |
| 2025-10-09 | 24.95 | 25.79 | 1.11 | 4.50% | 24.94 | 26.10 | 108423 | 27824 | 2.69% |
| 2025-09-30 | 25.20 | 24.68 | -0.40 | -1.59% | 24.44 | 25.30 | 66169 | 16417 | 1.64% |
| 2025-09-29 | 24.42 | 25.08 | 0.57 | 2.33% | 24.42 | 25.20 | 53816 | 13383 | 1.34% |
| 2025-09-26 | 25.05 | 24.51 | -0.77 | -3.05% | 24.50 | 25.42 | 44388 | 11023 | 1.10% |
| 2025-09-25 | 25.65 | 25.28 | -0.35 | -1.37% | 25.04 | 25.73 | 36775 | 9320 | 0.91% |
| 2025-09-24 | 24.89 | 25.63 | 0.63 | 2.52% | 24.60 | 25.67 | 50467 | 12783 | 1.25% |
| 2025-09-23 | 25.80 | 25.00 | -0.87 | -3.36% | 24.18 | 25.89 | 77547 | 19207 | 1.93% |
| 2025-09-22 | 25.24 | 25.87 | 0.87 | 3.48% | 25.04 | 25.90 | 64347 | 16415 | 1.60% |
| 2025-09-19 | 25.10 | 25.00 | -0.29 | -1.15% | 24.99 | 25.75 | 60000 | 15231 | 1.49% |
| 2025-09-18 | 24.94 | 25.29 | 0.31 | 1.24% | 24.94 | 26.20 | 88726 | 22703 | 2.20% |
| 2025-09-17 | 24.73 | 24.98 | 0.00 | 0.00% | 24.62 | 25.15 | 31533 | 7846 | 1.76% |
| 2025-09-16 | 24.50 | 24.98 | 0.41 | 1.67% | 24.39 | 25.54 | 52151 | 13032 | 2.91% |
| 2025-09-15 | 24.95 | 24.57 | 0.01 | 0.04% | 24.20 | 25.05 | 30933 | 7624 | 1.72% |
| 2025-09-12 | 25.05 | 24.56 | -0.37 | -1.48% | 24.50 | 25.05 | 34406 | 8514 | 1.92% |
| 2025-09-11 | 24.28 | 24.93 | 0.20 | 0.81% | 24.28 | 25.14 | 34153 | 8458 | 1.90% |
| 2025-09-10 | 24.60 | 24.73 | 0.29 | 1.19% | 24.54 | 25.15 | 31091 | 7738 | 1.73% |
| 2025-09-09 | 25.37 | 24.44 | -1.14 | -4.46% | 24.33 | 25.38 | 37320 | 9260 | 2.08% |
| 2025-09-08 | 25.12 | 25.58 | 0.34 | 1.35% | 24.75 | 25.67 | 37745 | 9506 | 2.10% |