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 | 20.90 | 20.33 | -0.59 | -2.82% | 20.20 | 20.90 | 20224 | 4122 | 1.71% |
| 2025-12-15 | 20.99 | 20.92 | -0.20 | -0.95% | 20.57 | 21.06 | 23589 | 4916 | 1.99% |
| 2025-12-12 | 21.40 | 21.12 | -0.29 | -1.35% | 21.00 | 21.49 | 43616 | 9246 | 3.68% |
| 2025-12-11 | 22.23 | 21.41 | -0.71 | -3.21% | 21.33 | 22.29 | 29120 | 6303 | 2.46% |
| 2025-12-10 | 22.68 | 22.12 | -0.49 | -2.17% | 22.08 | 22.68 | 19664 | 4377 | 1.66% |
| 2025-12-09 | 22.98 | 22.61 | -0.33 | -1.44% | 22.52 | 23.07 | 18998 | 4322 | 1.60% |
| 2025-12-08 | 22.69 | 22.94 | 0.25 | 1.10% | 22.52 | 23.45 | 33192 | 7607 | 2.80% |
| 2025-12-05 | 21.88 | 22.69 | 0.62 | 2.81% | 21.80 | 22.80 | 22702 | 5078 | 1.91% |
| 2025-12-04 | 22.24 | 22.07 | 0.12 | 0.55% | 21.90 | 22.68 | 24385 | 5427 | 2.06% |
| 2025-12-03 | 22.19 | 21.95 | -0.24 | -1.08% | 21.73 | 22.43 | 14523 | 3189 | 1.22% |
| 2025-12-02 | 22.86 | 22.19 | -0.53 | -2.33% | 22.15 | 22.86 | 14588 | 3256 | 1.23% |
| 2025-12-01 | 22.68 | 22.72 | 0.16 | 0.71% | 22.50 | 22.96 | 14416 | 3281 | 1.22% |
| 2025-11-28 | 22.19 | 22.56 | 0.36 | 1.62% | 22.03 | 22.57 | 16542 | 3700 | 1.39% |
| 2025-11-27 | 22.26 | 22.20 | 0.05 | 0.23% | 22.09 | 22.48 | 12244 | 2732 | 1.03% |
| 2025-11-26 | 22.52 | 22.15 | -0.19 | -0.85% | 22.07 | 22.65 | 16577 | 3700 | 1.40% |
| 2025-11-25 | 22.68 | 22.34 | 0.00 | 0.00% | 22.31 | 22.68 | 15426 | 3472 | 1.30% |
| 2025-11-24 | 22.10 | 22.34 | 0.45 | 2.06% | 21.69 | 22.42 | 17971 | 3966 | 1.52% |
| 2025-11-21 | 22.12 | 21.89 | -0.55 | -2.45% | 21.42 | 22.35 | 26432 | 5799 | 2.23% |
| 2025-11-20 | 22.80 | 22.44 | -0.28 | -1.23% | 22.26 | 23.03 | 24721 | 5560 | 2.08% |
| 2025-11-19 | 23.54 | 22.72 | -0.82 | -3.48% | 22.71 | 23.82 | 26704 | 6171 | 2.25% |
| 2025-11-18 | 23.51 | 23.54 | 0.04 | 0.17% | 23.30 | 23.60 | 13558 | 3185 | 1.14% |
| 2025-11-17 | 23.29 | 23.50 | 0.25 | 1.08% | 23.26 | 23.77 | 19920 | 4685 | 1.68% |
| 2025-11-14 | 23.32 | 23.25 | -0.09 | -0.39% | 22.88 | 23.47 | 25359 | 5879 | 2.14% |
| 2025-11-13 | 23.17 | 23.34 | 0.09 | 0.39% | 23.17 | 23.43 | 16043 | 3738 | 1.35% |
| 2025-11-12 | 23.70 | 23.25 | -0.45 | -1.90% | 23.16 | 23.94 | 22929 | 5364 | 1.93% |
| 2025-11-11 | 24.00 | 23.70 | -0.16 | -0.67% | 23.52 | 24.08 | 20583 | 4896 | 1.74% |
| 2025-11-10 | 24.04 | 23.86 | -0.35 | -1.45% | 23.67 | 24.48 | 28717 | 6872 | 2.42% |
| 2025-11-07 | 24.60 | 24.21 | -0.53 | -2.14% | 24.10 | 24.73 | 26270 | 6363 | 2.21% |
| 2025-11-06 | 24.38 | 24.74 | 0.52 | 2.15% | 23.89 | 24.78 | 33171 | 8106 | 2.80% |
| 2025-11-05 | 24.18 | 24.22 | -0.17 | -0.70% | 23.82 | 24.40 | 23500 | 5663 | 1.98% |
| 2025-11-04 | 24.88 | 24.39 | -0.42 | -1.69% | 23.79 | 24.88 | 47214 | 11414 | 3.98% |
| 2025-11-03 | 25.25 | 24.81 | -0.63 | -2.48% | 24.56 | 25.53 | 35872 | 8929 | 3.02% |
| 2025-10-31 | 25.33 | 25.44 | 0.04 | 0.16% | 25.18 | 26.00 | 42372 | 10849 | 3.57% |
| 2025-10-30 | 25.93 | 25.40 | -0.53 | -2.04% | 25.30 | 26.53 | 36653 | 9437 | 3.09% |
| 2025-10-29 | 26.41 | 25.93 | -0.22 | -0.84% | 25.59 | 26.82 | 42534 | 11106 | 3.59% |
| 2025-10-28 | 26.80 | 26.15 | -0.62 | -2.32% | 25.92 | 28.50 | 77501 | 20953 | 6.53% |
| 2025-10-27 | 25.79 | 26.77 | 1.22 | 4.77% | 25.68 | 27.27 | 57661 | 15455 | 4.86% |
| 2025-10-24 | 25.20 | 25.55 | 0.54 | 2.16% | 25.00 | 25.57 | 20527 | 5209 | 1.73% |
| 2025-10-23 | 25.21 | 25.01 | -0.16 | -0.64% | 24.60 | 25.21 | 24077 | 5975 | 2.03% |
| 2025-10-22 | 25.40 | 25.17 | -0.21 | -0.83% | 24.87 | 25.60 | 19682 | 4963 | 1.66% |
| 2025-10-21 | 25.41 | 25.38 | 0.26 | 1.04% | 24.95 | 25.48 | 20404 | 5153 | 1.72% |
| 2025-10-20 | 25.21 | 25.12 | 0.07 | 0.28% | 25.00 | 25.66 | 25370 | 6427 | 2.14% |
| 2025-10-17 | 25.65 | 25.05 | -0.63 | -2.45% | 24.97 | 25.70 | 24199 | 6108 | 2.04% |
| 2025-10-16 | 26.90 | 25.68 | -1.13 | -4.21% | 25.34 | 26.90 | 41900 | 10822 | 3.53% |
| 2025-10-15 | 26.90 | 26.81 | -0.09 | -0.33% | 26.41 | 27.37 | 29257 | 7850 | 2.47% |
| 2025-10-14 | 27.83 | 26.90 | -0.30 | -1.10% | 26.75 | 28.99 | 56558 | 15750 | 4.77% |
| 2025-10-13 | 24.10 | 27.20 | -0.88 | -3.13% | 24.10 | 27.38 | 47938 | 12729 | 4.04% |
| 2025-10-10 | 29.12 | 28.08 | -1.42 | -4.81% | 27.88 | 29.58 | 53626 | 15285 | 4.52% |
| 2025-10-09 | 27.60 | 29.50 | 1.79 | 6.46% | 27.22 | 30.15 | 87639 | 25460 | 7.39% |
| 2025-09-30 | 27.15 | 27.71 | 0.74 | 2.74% | 26.87 | 28.31 | 51385 | 14218 | 4.33% |
| 2025-09-29 | 26.68 | 26.97 | 0.28 | 1.05% | 25.81 | 27.48 | 53658 | 14343 | 4.52% |
| 2025-09-26 | 26.20 | 26.69 | 0.40 | 1.52% | 25.74 | 27.21 | 57042 | 15161 | 4.81% |
| 2025-09-25 | 26.24 | 26.29 | -0.09 | -0.34% | 26.07 | 26.89 | 34906 | 9237 | 2.94% |
| 2025-09-24 | 25.55 | 26.38 | 0.60 | 2.33% | 25.38 | 26.55 | 42569 | 11127 | 3.59% |
| 2025-09-23 | 26.20 | 25.78 | -0.44 | -1.68% | 24.71 | 26.34 | 51029 | 12936 | 4.30% |
| 2025-09-22 | 26.22 | 26.22 | 0.00 | 0.00% | 26.00 | 26.69 | 29970 | 7857 | 2.53% |
| 2025-09-19 | 26.80 | 26.22 | -0.89 | -3.28% | 25.93 | 27.15 | 55707 | 14669 | 4.70% |
| 2025-09-18 | 27.40 | 27.11 | -0.32 | -1.17% | 26.61 | 28.20 | 79505 | 21829 | 6.70% |
| 2025-09-17 | 27.10 | 27.43 | 0.20 | 0.73% | 27.00 | 27.88 | 80893 | 22202 | 6.82% |
| 2025-09-16 | 26.30 | 27.23 | 0.68 | 2.56% | 26.22 | 27.66 | 117018 | 31453 | 9.87% |
| 2025-09-15 | 29.89 | 26.55 | -4.73 | -15.12% | 26.50 | 29.89 | 183292 | 49500 | 15.45% |
| 2025-09-12 | 31.76 | 31.28 | 0.14 | 0.45% | 30.30 | 32.42 | 126683 | 39705 | 10.68% |
| 2025-09-11 | 28.85 | 31.14 | 2.20 | 7.60% | 28.85 | 31.83 | 116498 | 36012 | 9.82% |
| 2025-09-10 | 27.90 | 28.94 | 1.21 | 4.36% | 27.73 | 29.58 | 98906 | 28791 | 8.34% |
| 2025-09-09 | 28.00 | 27.73 | -0.46 | -1.63% | 27.40 | 28.44 | 37077 | 10282 | 3.13% |
| 2025-09-08 | 27.02 | 28.19 | 0.96 | 3.53% | 26.82 | 28.59 | 55504 | 15529 | 4.68% |