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 | 21.03 | 20.50 | -0.59 | -2.80% | 20.40 | 21.18 | 24303 | 5010 | 1.77% |
| 2025-12-15 | 21.50 | 21.09 | -0.37 | -1.72% | 21.01 | 21.80 | 16068 | 3398 | 1.17% |
| 2025-12-12 | 21.41 | 21.46 | 0.05 | 0.23% | 21.17 | 21.75 | 15224 | 3273 | 1.11% |
| 2025-12-11 | 22.28 | 21.41 | -0.72 | -3.25% | 21.36 | 22.28 | 23121 | 5008 | 1.68% |
| 2025-12-10 | 22.15 | 22.13 | -0.07 | -0.32% | 21.86 | 22.30 | 14318 | 3161 | 1.04% |
| 2025-12-09 | 22.70 | 22.20 | -0.50 | -2.20% | 22.18 | 22.89 | 15032 | 3375 | 1.09% |
| 2025-12-08 | 22.83 | 22.70 | 0.08 | 0.35% | 22.63 | 22.95 | 15610 | 3554 | 1.13% |
| 2025-12-05 | 22.24 | 22.62 | 0.38 | 1.71% | 21.78 | 22.82 | 19598 | 4369 | 1.42% |
| 2025-12-04 | 22.76 | 22.24 | -0.56 | -2.46% | 22.15 | 22.98 | 18660 | 4168 | 1.36% |
| 2025-12-03 | 23.57 | 22.80 | -0.71 | -3.02% | 22.55 | 23.57 | 27173 | 6212 | 1.98% |
| 2025-12-02 | 24.08 | 23.51 | -0.68 | -2.81% | 23.31 | 24.08 | 23504 | 5524 | 1.71% |
| 2025-12-01 | 24.62 | 24.19 | -0.43 | -1.75% | 23.88 | 24.66 | 27984 | 6789 | 2.03% |
| 2025-11-28 | 24.38 | 24.62 | 0.30 | 1.23% | 24.03 | 24.88 | 18895 | 4605 | 1.37% |
| 2025-11-27 | 25.15 | 24.32 | -0.49 | -1.98% | 24.21 | 25.15 | 27932 | 6832 | 2.03% |
| 2025-11-26 | 25.62 | 24.81 | -0.49 | -1.94% | 24.75 | 26.10 | 35016 | 8901 | 2.55% |
| 2025-11-25 | 24.82 | 25.30 | 0.88 | 3.60% | 24.60 | 25.98 | 44985 | 11486 | 3.27% |
| 2025-11-24 | 23.19 | 24.42 | 1.48 | 6.45% | 22.57 | 25.00 | 42630 | 10187 | 3.10% |
| 2025-11-21 | 23.76 | 22.94 | -1.14 | -4.73% | 22.78 | 24.47 | 38438 | 8959 | 2.79% |
| 2025-11-20 | 25.55 | 24.08 | -1.14 | -4.52% | 23.50 | 25.55 | 44251 | 10697 | 3.22% |
| 2025-11-19 | 26.60 | 25.22 | -1.25 | -4.72% | 25.11 | 26.79 | 46867 | 12039 | 3.41% |
| 2025-11-18 | 25.27 | 26.47 | 1.21 | 4.79% | 25.00 | 26.98 | 49043 | 12859 | 3.56% |
| 2025-11-17 | 24.89 | 25.26 | 0.60 | 2.43% | 24.70 | 25.80 | 30494 | 7692 | 2.22% |
| 2025-11-14 | 24.93 | 24.66 | -0.40 | -1.60% | 24.66 | 25.31 | 20017 | 5003 | 1.45% |
| 2025-11-13 | 24.97 | 25.06 | 0.11 | 0.44% | 24.56 | 25.13 | 18082 | 4502 | 1.31% |
| 2025-11-12 | 25.10 | 24.95 | -0.15 | -0.60% | 24.70 | 25.59 | 20033 | 5000 | 1.46% |
| 2025-11-11 | 25.25 | 25.10 | -0.15 | -0.59% | 25.02 | 25.58 | 23733 | 6001 | 1.72% |
| 2025-11-10 | 25.11 | 25.25 | 0.14 | 0.56% | 24.76 | 25.98 | 26451 | 6718 | 1.92% |
| 2025-11-07 | 24.80 | 25.11 | 0.22 | 0.88% | 24.47 | 25.40 | 32593 | 8137 | 2.37% |
| 2025-11-06 | 25.38 | 24.89 | -0.72 | -2.81% | 24.50 | 25.71 | 35649 | 8867 | 2.59% |
| 2025-11-05 | 25.27 | 25.61 | -0.01 | -0.04% | 25.23 | 26.42 | 36454 | 9399 | 2.65% |
| 2025-11-04 | 26.04 | 25.62 | -0.44 | -1.69% | 25.05 | 26.04 | 33672 | 8545 | 2.45% |
| 2025-11-03 | 25.79 | 26.06 | 0.53 | 2.08% | 25.42 | 26.26 | 35196 | 9085 | 2.56% |
| 2025-10-31 | 24.07 | 25.53 | 1.32 | 5.45% | 24.07 | 26.05 | 55749 | 14197 | 4.05% |
| 2025-10-30 | 24.26 | 24.21 | -0.05 | -0.21% | 23.91 | 24.99 | 51399 | 12575 | 3.74% |
| 2025-10-29 | 26.41 | 24.26 | -1.50 | -5.82% | 24.01 | 26.41 | 62545 | 15415 | 4.55% |
| 2025-10-28 | 25.52 | 25.76 | 0.35 | 1.38% | 25.12 | 27.28 | 58517 | 15335 | 4.25% |
| 2025-10-27 | 24.88 | 25.41 | 0.55 | 2.21% | 24.88 | 25.49 | 34601 | 8735 | 2.51% |
| 2025-10-24 | 25.51 | 24.86 | -0.53 | -2.09% | 24.70 | 25.72 | 37221 | 9355 | 2.71% |
| 2025-10-23 | 25.80 | 25.39 | -0.20 | -0.78% | 24.82 | 25.80 | 27369 | 6860 | 1.99% |
| 2025-10-22 | 26.34 | 25.59 | -0.73 | -2.77% | 25.32 | 26.37 | 42298 | 10898 | 3.07% |
| 2025-10-21 | 26.18 | 26.32 | 0.14 | 0.53% | 25.89 | 26.49 | 20702 | 5434 | 1.50% |
| 2025-10-20 | 26.70 | 26.18 | -0.21 | -0.80% | 25.84 | 26.92 | 22037 | 5772 | 1.60% |
| 2025-10-17 | 27.34 | 26.39 | -0.98 | -3.58% | 26.39 | 27.67 | 21626 | 5806 | 1.57% |
| 2025-10-16 | 27.80 | 27.37 | -0.43 | -1.55% | 27.28 | 27.80 | 14445 | 3970 | 1.05% |
| 2025-10-15 | 27.60 | 27.80 | 0.33 | 1.20% | 27.10 | 27.97 | 15537 | 4303 | 1.13% |
| 2025-10-14 | 28.31 | 27.47 | -0.76 | -2.69% | 27.40 | 28.66 | 27576 | 7705 | 2.00% |
| 2025-10-13 | 25.45 | 28.23 | -0.92 | -3.16% | 25.45 | 28.73 | 34866 | 9729 | 2.53% |
| 2025-10-10 | 30.61 | 29.15 | -1.60 | -5.20% | 29.02 | 30.63 | 30092 | 8915 | 2.19% |
| 2025-10-09 | 30.41 | 30.75 | 0.33 | 1.08% | 30.12 | 31.50 | 31512 | 9781 | 2.29% |
| 2025-09-30 | 29.68 | 30.42 | 0.75 | 2.53% | 29.41 | 30.70 | 28362 | 8577 | 2.06% |
| 2025-09-29 | 29.90 | 29.67 | 0.05 | 0.17% | 29.30 | 30.07 | 17343 | 5156 | 1.26% |
| 2025-09-26 | 29.66 | 29.62 | -0.07 | -0.24% | 29.09 | 30.49 | 28634 | 8563 | 2.08% |
| 2025-09-25 | 28.77 | 29.69 | 0.92 | 3.20% | 28.49 | 29.89 | 31750 | 9332 | 2.31% |
| 2025-09-24 | 28.50 | 28.77 | 0.28 | 0.98% | 28.27 | 29.07 | 27522 | 7903 | 2.00% |
| 2025-09-23 | 29.99 | 28.49 | -1.39 | -4.65% | 27.66 | 30.06 | 47169 | 13371 | 3.43% |
| 2025-09-22 | 29.75 | 29.88 | 0.13 | 0.44% | 29.61 | 30.10 | 16630 | 4968 | 1.21% |
| 2025-09-19 | 30.69 | 29.75 | -1.02 | -3.31% | 29.70 | 30.97 | 31923 | 9620 | 2.32% |
| 2025-09-18 | 30.67 | 30.77 | 0.05 | 0.16% | 30.51 | 31.95 | 38679 | 12023 | 2.81% |
| 2025-09-17 | 30.50 | 30.72 | 0.47 | 1.55% | 30.00 | 30.97 | 28868 | 8843 | 2.10% |
| 2025-09-16 | 30.08 | 30.25 | 0.13 | 0.43% | 29.67 | 30.43 | 32689 | 9829 | 2.38% |
| 2025-09-15 | 30.40 | 30.12 | -0.38 | -1.25% | 29.96 | 30.50 | 20715 | 6254 | 1.51% |
| 2025-09-12 | 30.63 | 30.50 | 0.00 | 0.00% | 30.44 | 31.12 | 24365 | 7498 | 1.77% |
| 2025-09-11 | 29.60 | 30.50 | 0.60 | 2.01% | 29.06 | 30.68 | 31312 | 9396 | 2.28% |
| 2025-09-10 | 30.54 | 29.90 | -0.64 | -2.10% | 29.70 | 30.80 | 30173 | 9085 | 2.19% |
| 2025-09-09 | 31.82 | 30.54 | -1.29 | -4.05% | 30.42 | 31.88 | 29312 | 9082 | 2.13% |
| 2025-09-08 | 31.19 | 31.83 | 0.63 | 2.02% | 30.93 | 31.99 | 25459 | 8036 | 1.85% |