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 | 20.25 | 20.11 | -0.07 | -0.35% | 20.00 | 20.30 | 8530 | 1715 | 0.44% |
| 2025-12-15 | 20.06 | 20.18 | 0.06 | 0.30% | 20.01 | 20.32 | 8632 | 1742 | 0.45% |
| 2025-12-12 | 20.32 | 20.12 | -0.23 | -1.13% | 19.98 | 20.45 | 20067 | 4054 | 1.04% |
| 2025-12-11 | 20.83 | 20.35 | -0.46 | -2.21% | 20.28 | 20.83 | 14020 | 2871 | 0.73% |
| 2025-12-10 | 20.82 | 20.81 | -0.07 | -0.34% | 20.74 | 20.95 | 5424 | 1128 | 0.28% |
| 2025-12-09 | 21.12 | 20.88 | -0.28 | -1.32% | 20.88 | 21.25 | 8656 | 1820 | 0.45% |
| 2025-12-08 | 21.16 | 21.16 | 0.06 | 0.28% | 21.06 | 21.38 | 8980 | 1904 | 0.47% |
| 2025-12-05 | 21.04 | 21.10 | 0.06 | 0.29% | 20.76 | 21.12 | 9528 | 1995 | 0.50% |
| 2025-12-04 | 21.42 | 21.04 | -0.38 | -1.77% | 21.04 | 21.45 | 8300 | 1757 | 0.43% |
| 2025-12-03 | 21.40 | 21.42 | -0.05 | -0.23% | 21.20 | 21.55 | 10039 | 2142 | 0.52% |
| 2025-12-02 | 21.91 | 21.47 | -0.34 | -1.56% | 21.40 | 21.91 | 9751 | 2100 | 0.51% |
| 2025-12-01 | 22.12 | 21.81 | -0.20 | -0.91% | 21.78 | 22.12 | 9069 | 1988 | 0.47% |
| 2025-11-28 | 22.16 | 22.01 | -0.09 | -0.41% | 21.91 | 22.17 | 5738 | 1263 | 0.30% |
| 2025-11-27 | 22.11 | 22.10 | 0.07 | 0.32% | 21.93 | 22.28 | 8436 | 1866 | 0.44% |
| 2025-11-26 | 22.22 | 22.03 | -0.10 | -0.45% | 22.01 | 22.49 | 8943 | 1987 | 0.47% |
| 2025-11-25 | 21.74 | 22.13 | 0.49 | 2.26% | 21.66 | 22.44 | 10198 | 2260 | 0.53% |
| 2025-11-24 | 21.45 | 21.64 | 0.44 | 2.08% | 21.20 | 21.86 | 10176 | 2194 | 0.53% |
| 2025-11-21 | 22.11 | 21.20 | -0.99 | -4.46% | 21.20 | 22.29 | 20104 | 4353 | 1.05% |
| 2025-11-20 | 22.33 | 22.19 | -0.13 | -0.58% | 22.02 | 22.70 | 15073 | 3354 | 0.78% |
| 2025-11-19 | 22.92 | 22.32 | -0.57 | -2.49% | 22.30 | 22.92 | 13342 | 3000 | 0.69% |
| 2025-11-18 | 23.11 | 22.89 | -0.23 | -0.99% | 22.81 | 23.18 | 12198 | 2795 | 0.63% |
| 2025-11-17 | 23.47 | 23.12 | -0.38 | -1.62% | 22.96 | 23.48 | 17998 | 4166 | 0.94% |
| 2025-11-14 | 22.81 | 23.50 | 0.70 | 3.07% | 22.70 | 23.95 | 43325 | 10210 | 2.25% |
| 2025-11-13 | 22.68 | 22.80 | 0.20 | 0.88% | 22.36 | 22.82 | 15292 | 3458 | 0.80% |
| 2025-11-12 | 22.32 | 22.60 | 0.28 | 1.25% | 22.25 | 22.79 | 17441 | 3924 | 0.91% |
| 2025-11-11 | 22.48 | 22.32 | -0.12 | -0.53% | 22.21 | 22.55 | 8111 | 1810 | 0.42% |
| 2025-11-10 | 22.20 | 22.44 | 0.33 | 1.49% | 22.08 | 22.52 | 13079 | 2925 | 0.68% |
| 2025-11-07 | 22.10 | 22.11 | 0.07 | 0.32% | 21.94 | 22.30 | 9926 | 2196 | 0.52% |
| 2025-11-06 | 22.34 | 22.04 | -0.30 | -1.34% | 22.02 | 22.34 | 14645 | 3241 | 0.76% |
| 2025-11-05 | 22.22 | 22.34 | 0.06 | 0.27% | 22.12 | 22.49 | 9899 | 2209 | 0.52% |
| 2025-11-04 | 22.82 | 22.28 | -0.48 | -2.11% | 22.14 | 22.82 | 17937 | 4008 | 0.93% |
| 2025-11-03 | 22.97 | 22.76 | -0.21 | -0.91% | 22.54 | 23.04 | 18445 | 4188 | 0.96% |
| 2025-10-31 | 22.20 | 22.97 | 0.80 | 3.61% | 22.18 | 22.98 | 20122 | 4576 | 1.05% |
| 2025-10-30 | 22.58 | 22.17 | -0.44 | -1.95% | 22.12 | 22.58 | 11626 | 2587 | 0.61% |
| 2025-10-29 | 22.56 | 22.61 | 0.05 | 0.22% | 22.20 | 22.70 | 13286 | 2981 | 0.69% |
| 2025-10-28 | 22.82 | 22.56 | -0.14 | -0.62% | 22.54 | 22.86 | 8395 | 1901 | 0.44% |
| 2025-10-27 | 22.50 | 22.70 | 0.18 | 0.80% | 22.50 | 23.08 | 11223 | 2559 | 0.58% |
| 2025-10-24 | 22.72 | 22.52 | -0.10 | -0.44% | 22.45 | 22.88 | 10800 | 2448 | 0.56% |
| 2025-10-23 | 22.73 | 22.62 | -0.26 | -1.14% | 22.47 | 22.90 | 10425 | 2356 | 0.54% |
| 2025-10-22 | 23.05 | 22.88 | -0.17 | -0.74% | 22.83 | 23.28 | 7870 | 1809 | 0.41% |
| 2025-10-21 | 23.05 | 23.05 | 0.25 | 1.10% | 22.70 | 23.15 | 14012 | 3215 | 0.73% |
| 2025-10-20 | 23.00 | 22.80 | 0.02 | 0.09% | 22.65 | 23.28 | 15437 | 3543 | 0.80% |
| 2025-10-17 | 22.98 | 22.78 | 0.38 | 1.70% | 22.74 | 24.33 | 32546 | 7562 | 1.69% |
| 2025-10-16 | 22.66 | 22.40 | -0.30 | -1.32% | 22.25 | 22.80 | 11460 | 2576 | 0.60% |
| 2025-10-15 | 22.41 | 22.70 | 0.30 | 1.34% | 22.30 | 23.07 | 13427 | 3054 | 0.70% |
| 2025-10-14 | 22.69 | 22.40 | -0.16 | -0.71% | 22.24 | 23.20 | 15555 | 3536 | 0.81% |
| 2025-10-13 | 22.38 | 22.56 | -0.30 | -1.31% | 21.80 | 22.70 | 20988 | 4697 | 1.09% |
| 2025-10-10 | 23.42 | 22.86 | -0.63 | -2.68% | 22.83 | 23.58 | 15565 | 3596 | 0.81% |
| 2025-10-09 | 23.23 | 23.49 | 0.26 | 1.12% | 23.12 | 24.27 | 27286 | 6504 | 1.42% |
| 2025-09-30 | 23.34 | 23.23 | -0.06 | -0.26% | 23.11 | 23.43 | 14088 | 3276 | 0.73% |
| 2025-09-29 | 22.68 | 23.29 | 0.59 | 2.60% | 22.60 | 23.56 | 21445 | 4958 | 1.12% |
| 2025-09-26 | 22.90 | 22.70 | -0.24 | -1.05% | 22.60 | 23.09 | 15582 | 3552 | 0.81% |
| 2025-09-25 | 23.59 | 22.94 | -0.57 | -2.42% | 22.92 | 23.68 | 18085 | 4194 | 0.94% |
| 2025-09-24 | 23.00 | 23.51 | 0.40 | 1.73% | 23.00 | 23.62 | 14145 | 3307 | 0.74% |
| 2025-09-23 | 24.07 | 23.11 | -0.96 | -3.99% | 22.70 | 24.28 | 32057 | 7430 | 1.67% |
| 2025-09-22 | 24.87 | 24.07 | -0.81 | -3.26% | 23.84 | 24.92 | 26557 | 6427 | 1.38% |
| 2025-09-19 | 24.60 | 24.88 | 0.19 | 0.77% | 24.40 | 25.00 | 22892 | 5644 | 1.19% |
| 2025-09-18 | 25.12 | 24.69 | -0.42 | -1.67% | 24.43 | 25.58 | 34040 | 8500 | 1.77% |
| 2025-09-17 | 25.70 | 25.11 | -0.75 | -2.90% | 25.04 | 25.99 | 31420 | 7989 | 1.64% |
| 2025-09-16 | 26.18 | 25.86 | -0.29 | -1.11% | 25.50 | 26.46 | 27347 | 7070 | 1.42% |
| 2025-09-15 | 25.32 | 26.15 | 0.53 | 2.07% | 25.32 | 26.59 | 39426 | 10305 | 2.05% |
| 2025-09-12 | 25.15 | 25.62 | 0.33 | 1.30% | 24.88 | 26.42 | 38779 | 9906 | 2.02% |
| 2025-09-11 | 24.85 | 25.29 | 0.18 | 0.72% | 24.11 | 25.54 | 28645 | 7152 | 1.49% |
| 2025-09-10 | 25.04 | 25.11 | -0.17 | -0.67% | 24.98 | 25.66 | 19268 | 4869 | 1.00% |
| 2025-09-09 | 25.22 | 25.28 | -0.12 | -0.47% | 24.96 | 26.30 | 40641 | 10451 | 2.11% |
| 2025-09-08 | 24.35 | 25.40 | 0.76 | 3.08% | 24.35 | 25.84 | 39769 | 10050 | 2.07% |