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 | 20.23 | 19.59 | -0.81 | -3.97% | 19.55 | 20.58 | 59486 | 11826 | 1.14% |
| 2025-12-15 | 20.99 | 20.40 | -0.57 | -2.72% | 20.40 | 20.99 | 56710 | 11671 | 1.09% |
| 2025-12-12 | 21.00 | 20.97 | -0.09 | -0.43% | 20.70 | 21.18 | 72901 | 15293 | 1.40% |
| 2025-12-11 | 21.90 | 21.06 | -0.20 | -0.94% | 21.05 | 21.90 | 66456 | 14161 | 1.27% |
| 2025-12-10 | 21.19 | 21.26 | 0.01 | 0.05% | 21.03 | 21.40 | 47839 | 10152 | 0.92% |
| 2025-12-09 | 21.68 | 21.25 | -0.53 | -2.43% | 21.23 | 21.83 | 61148 | 13139 | 1.17% |
| 2025-12-08 | 21.60 | 21.78 | 0.20 | 0.93% | 21.38 | 21.90 | 87677 | 19029 | 1.68% |
| 2025-12-05 | 20.47 | 21.58 | 1.26 | 6.20% | 20.08 | 21.76 | 152182 | 32244 | 2.92% |
| 2025-12-04 | 20.35 | 20.32 | 0.25 | 1.25% | 20.11 | 20.78 | 69348 | 14195 | 1.33% |
| 2025-12-03 | 20.72 | 20.07 | -0.47 | -2.29% | 20.05 | 20.81 | 50736 | 10248 | 0.97% |
| 2025-12-02 | 21.19 | 20.54 | -0.65 | -3.07% | 20.52 | 21.19 | 55216 | 11445 | 1.06% |
| 2025-12-01 | 20.80 | 21.19 | 0.24 | 1.15% | 20.60 | 21.24 | 61913 | 13032 | 1.19% |
| 2025-11-28 | 20.70 | 20.95 | 0.40 | 1.95% | 20.68 | 21.20 | 66438 | 13925 | 1.27% |
| 2025-11-27 | 20.69 | 20.55 | -0.20 | -0.96% | 20.55 | 20.89 | 35745 | 7403 | 0.69% |
| 2025-11-26 | 20.63 | 20.75 | 0.11 | 0.53% | 20.46 | 20.99 | 57072 | 11871 | 1.09% |
| 2025-11-25 | 20.66 | 20.64 | -0.04 | -0.19% | 20.60 | 20.99 | 53225 | 11074 | 1.02% |
| 2025-11-24 | 20.30 | 20.68 | 0.38 | 1.87% | 20.10 | 20.82 | 53742 | 11007 | 1.03% |
| 2025-11-21 | 20.42 | 20.30 | -0.12 | -0.59% | 19.85 | 20.93 | 88209 | 18001 | 1.69% |
| 2025-11-20 | 20.79 | 20.42 | -0.21 | -1.02% | 20.35 | 20.95 | 42690 | 8770 | 0.82% |
| 2025-11-19 | 21.06 | 20.63 | -0.46 | -2.18% | 20.55 | 21.34 | 50336 | 10482 | 0.96% |
| 2025-11-18 | 21.00 | 21.09 | 0.09 | 0.43% | 20.85 | 21.32 | 50342 | 10646 | 0.96% |
| 2025-11-17 | 20.80 | 21.00 | 0.16 | 0.77% | 20.76 | 21.19 | 42661 | 8951 | 0.82% |
| 2025-11-14 | 21.11 | 20.84 | -0.38 | -1.79% | 20.83 | 21.30 | 60062 | 12634 | 1.15% |
| 2025-11-13 | 21.59 | 21.22 | -0.40 | -1.85% | 21.03 | 21.62 | 70607 | 14964 | 1.35% |
| 2025-11-12 | 21.53 | 21.62 | 0.08 | 0.37% | 21.26 | 22.35 | 93702 | 20495 | 1.80% |
| 2025-11-11 | 22.02 | 21.54 | -0.44 | -2.00% | 21.40 | 22.15 | 60235 | 13058 | 1.15% |
| 2025-11-10 | 21.56 | 21.98 | 0.19 | 0.87% | 21.56 | 22.15 | 52527 | 11498 | 1.01% |
| 2025-11-07 | 22.38 | 21.79 | -0.59 | -2.64% | 21.75 | 22.38 | 71883 | 15742 | 1.38% |
| 2025-11-06 | 22.20 | 22.38 | 0.25 | 1.13% | 22.01 | 22.70 | 65759 | 14682 | 1.26% |
| 2025-11-05 | 21.96 | 22.13 | -0.13 | -0.58% | 21.88 | 22.42 | 45321 | 10029 | 0.87% |
| 2025-11-04 | 22.69 | 22.26 | -0.49 | -2.15% | 22.01 | 22.80 | 63881 | 14232 | 1.22% |
| 2025-11-03 | 23.18 | 22.75 | 0.01 | 0.04% | 22.51 | 23.18 | 63602 | 14493 | 1.22% |
| 2025-10-31 | 22.00 | 22.74 | 0.39 | 1.74% | 21.92 | 23.08 | 86642 | 19713 | 1.66% |
| 2025-10-30 | 22.65 | 22.35 | -0.27 | -1.19% | 22.35 | 22.85 | 68678 | 15502 | 1.32% |
| 2025-10-29 | 22.65 | 22.62 | 0.13 | 0.58% | 22.30 | 22.70 | 57336 | 12905 | 1.10% |
| 2025-10-28 | 22.67 | 22.49 | -0.13 | -0.57% | 22.41 | 22.88 | 61960 | 14020 | 1.19% |
| 2025-10-27 | 22.78 | 22.62 | 0.04 | 0.18% | 22.43 | 22.92 | 64080 | 14532 | 1.23% |
| 2025-10-24 | 22.25 | 22.58 | 0.44 | 1.99% | 22.25 | 22.75 | 70791 | 15910 | 1.36% |
| 2025-10-23 | 22.19 | 22.14 | -0.03 | -0.14% | 21.70 | 22.25 | 52334 | 11450 | 1.00% |
| 2025-10-22 | 22.06 | 22.17 | 0.03 | 0.14% | 21.91 | 22.53 | 63357 | 14079 | 1.21% |
| 2025-10-21 | 22.25 | 22.14 | -0.04 | -0.18% | 21.94 | 22.32 | 65307 | 14470 | 1.25% |
| 2025-10-20 | 21.60 | 22.18 | 0.80 | 3.74% | 21.60 | 22.54 | 88495 | 19630 | 1.70% |
| 2025-10-17 | 22.30 | 21.38 | -0.99 | -4.43% | 21.28 | 22.51 | 91804 | 19977 | 1.76% |
| 2025-10-16 | 22.72 | 22.37 | -0.52 | -2.27% | 22.30 | 22.80 | 65756 | 14775 | 1.26% |
| 2025-10-15 | 22.46 | 22.89 | 0.38 | 1.69% | 22.22 | 23.04 | 87448 | 19858 | 1.68% |
| 2025-10-14 | 23.74 | 22.51 | -1.05 | -4.46% | 22.30 | 23.94 | 115571 | 26581 | 2.21% |
| 2025-10-13 | 22.22 | 23.56 | -0.56 | -2.32% | 22.22 | 23.58 | 119429 | 27652 | 2.29% |
| 2025-10-10 | 25.10 | 24.12 | -1.14 | -4.51% | 24.06 | 25.42 | 145744 | 35841 | 2.79% |
| 2025-10-09 | 25.26 | 25.26 | 0.00 | 0.00% | 24.75 | 25.59 | 130119 | 32836 | 2.49% |
| 2025-09-30 | 25.52 | 25.26 | -0.16 | -0.63% | 25.20 | 25.89 | 106355 | 27191 | 2.04% |
| 2025-09-29 | 24.78 | 25.42 | 0.65 | 2.62% | 24.55 | 25.44 | 114066 | 28660 | 2.19% |
| 2025-09-26 | 25.70 | 24.77 | -1.18 | -4.55% | 24.69 | 25.89 | 154407 | 38830 | 2.96% |
| 2025-09-25 | 26.10 | 25.95 | -0.40 | -1.52% | 25.95 | 26.68 | 127708 | 33494 | 2.45% |
| 2025-09-24 | 25.57 | 26.35 | 0.56 | 2.17% | 25.30 | 26.58 | 167339 | 43528 | 3.21% |
| 2025-09-23 | 26.72 | 25.79 | -0.97 | -3.62% | 25.05 | 26.88 | 193001 | 49615 | 3.70% |
| 2025-09-22 | 26.41 | 26.76 | 0.48 | 1.83% | 26.35 | 27.00 | 159715 | 42563 | 3.06% |
| 2025-09-19 | 27.19 | 26.28 | -1.27 | -4.61% | 26.11 | 27.49 | 264549 | 70312 | 5.07% |
| 2025-09-18 | 28.59 | 27.55 | -1.23 | -4.27% | 27.10 | 29.55 | 424564 | 120702 | 8.14% |
| 2025-09-17 | 27.25 | 28.78 | 1.53 | 5.61% | 27.00 | 28.98 | 412928 | 116821 | 7.91% |
| 2025-09-16 | 26.20 | 27.25 | 0.95 | 3.61% | 26.02 | 27.55 | 260092 | 69985 | 4.98% |
| 2025-09-15 | 26.92 | 26.30 | -0.46 | -1.72% | 26.26 | 27.36 | 176896 | 47183 | 3.39% |
| 2025-09-12 | 27.11 | 26.76 | -0.59 | -2.16% | 26.76 | 27.65 | 214681 | 58302 | 4.11% |
| 2025-09-11 | 26.40 | 27.35 | 0.84 | 3.17% | 26.17 | 27.57 | 249346 | 67502 | 4.78% |
| 2025-09-10 | 27.14 | 26.51 | -0.62 | -2.29% | 26.50 | 27.40 | 166126 | 44612 | 3.18% |
| 2025-09-09 | 27.28 | 27.13 | -0.45 | -1.63% | 26.83 | 27.54 | 181052 | 49239 | 3.47% |
| 2025-09-08 | 26.50 | 27.58 | 0.85 | 3.18% | 26.50 | 28.50 | 292949 | 80919 | 5.61% |