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 | 22.01 | 22.07 | -0.10 | -0.45% | 21.81 | 22.26 | 11195 | 2462 | 0.94% |
| 2025-12-15 | 22.02 | 22.17 | 0.15 | 0.68% | 21.82 | 22.35 | 9995 | 2211 | 0.84% |
| 2025-12-12 | 21.81 | 22.02 | -0.01 | -0.05% | 21.81 | 22.41 | 11835 | 2610 | 0.99% |
| 2025-12-11 | 22.90 | 22.03 | -0.53 | -2.35% | 21.97 | 22.90 | 13499 | 2997 | 1.13% |
| 2025-12-10 | 22.98 | 22.56 | -0.26 | -1.14% | 22.39 | 22.98 | 9899 | 2230 | 0.83% |
| 2025-12-09 | 22.62 | 22.82 | -0.13 | -0.57% | 22.62 | 22.99 | 11578 | 2644 | 0.97% |
| 2025-12-08 | 22.28 | 22.95 | 0.70 | 3.15% | 22.25 | 23.20 | 24114 | 5498 | 2.02% |
| 2025-12-05 | 22.98 | 22.25 | -0.33 | -1.46% | 21.93 | 22.98 | 19407 | 4304 | 1.62% |
| 2025-12-04 | 23.40 | 22.58 | -0.92 | -3.91% | 22.52 | 23.73 | 26704 | 6096 | 2.23% |
| 2025-12-03 | 21.86 | 23.50 | 1.72 | 7.90% | 21.67 | 23.68 | 61759 | 14356 | 5.17% |
| 2025-12-02 | 21.95 | 21.78 | 0.17 | 0.79% | 21.27 | 22.00 | 12522 | 2715 | 1.05% |
| 2025-12-01 | 21.91 | 21.61 | -0.13 | -0.60% | 21.54 | 22.10 | 10101 | 2190 | 0.85% |
| 2025-11-28 | 21.27 | 21.74 | 0.67 | 3.18% | 20.95 | 21.88 | 18117 | 3911 | 1.52% |
| 2025-11-27 | 21.07 | 21.07 | -0.21 | -0.99% | 21.01 | 21.46 | 12316 | 2609 | 1.01% |
| 2025-11-26 | 21.19 | 21.28 | -0.07 | -0.33% | 21.00 | 21.70 | 10994 | 2336 | 0.90% |
| 2025-11-25 | 20.96 | 21.35 | 0.63 | 3.04% | 20.93 | 21.66 | 12330 | 2636 | 1.01% |
| 2025-11-24 | 21.05 | 20.72 | -0.14 | -0.67% | 20.69 | 21.17 | 12278 | 2567 | 1.01% |
| 2025-11-21 | 21.50 | 20.86 | -0.94 | -4.31% | 20.65 | 21.80 | 21426 | 4508 | 1.75% |
| 2025-11-20 | 21.61 | 21.80 | 0.10 | 0.46% | 21.61 | 22.15 | 13767 | 3004 | 1.13% |
| 2025-11-19 | 22.23 | 21.70 | -0.45 | -2.03% | 21.58 | 22.40 | 16991 | 3718 | 1.39% |
| 2025-11-18 | 22.29 | 22.15 | -0.15 | -0.67% | 22.08 | 22.79 | 18768 | 4193 | 1.54% |
| 2025-11-17 | 24.78 | 22.30 | -1.66 | -6.93% | 22.02 | 24.78 | 51445 | 11625 | 4.21% |
| 2025-11-14 | 23.53 | 23.96 | 0.55 | 2.35% | 23.05 | 25.36 | 48632 | 11836 | 3.98% |
| 2025-11-13 | 22.44 | 23.41 | 0.97 | 4.32% | 22.44 | 23.54 | 27615 | 6405 | 2.26% |
| 2025-11-12 | 22.68 | 22.44 | -0.35 | -1.54% | 22.31 | 23.02 | 20798 | 4687 | 1.70% |
| 2025-11-11 | 23.07 | 22.79 | -0.46 | -1.98% | 22.70 | 23.34 | 24119 | 5544 | 1.97% |
| 2025-11-10 | 22.18 | 23.25 | 1.11 | 5.01% | 21.85 | 23.85 | 44351 | 10276 | 3.63% |
| 2025-11-07 | 21.79 | 22.14 | 0.35 | 1.61% | 21.57 | 22.27 | 17220 | 3791 | 1.41% |
| 2025-11-06 | 21.52 | 21.79 | 0.34 | 1.59% | 21.45 | 21.92 | 12111 | 2631 | 0.99% |
| 2025-11-05 | 21.52 | 21.45 | -0.30 | -1.38% | 21.42 | 21.88 | 14375 | 3102 | 1.18% |
| 2025-11-04 | 21.82 | 21.75 | -0.07 | -0.32% | 21.50 | 21.93 | 13722 | 2977 | 1.12% |
| 2025-11-03 | 21.64 | 21.82 | 0.22 | 1.02% | 21.44 | 22.10 | 21794 | 4760 | 1.78% |
| 2025-10-31 | 21.40 | 21.60 | 0.50 | 2.37% | 21.20 | 21.71 | 15828 | 3404 | 1.30% |
| 2025-10-30 | 21.02 | 21.10 | -0.03 | -0.14% | 21.01 | 21.50 | 13862 | 2936 | 1.13% |
| 2025-10-29 | 21.59 | 21.13 | -0.38 | -1.77% | 21.01 | 21.65 | 13797 | 2924 | 1.13% |
| 2025-10-28 | 21.52 | 21.51 | -0.01 | -0.05% | 21.40 | 21.81 | 9889 | 2136 | 0.81% |
| 2025-10-27 | 22.00 | 21.52 | -0.58 | -2.62% | 21.40 | 22.55 | 28787 | 6251 | 2.36% |
| 2025-10-24 | 21.51 | 22.10 | 0.45 | 2.08% | 21.51 | 22.79 | 33772 | 7548 | 2.76% |
| 2025-10-23 | 21.46 | 21.65 | 0.26 | 1.22% | 21.36 | 22.22 | 18280 | 3959 | 1.50% |
| 2025-10-22 | 21.40 | 21.39 | -0.41 | -1.88% | 21.33 | 22.04 | 14662 | 3176 | 1.20% |
| 2025-10-21 | 21.23 | 21.80 | 0.65 | 3.07% | 20.93 | 21.90 | 16478 | 3555 | 1.35% |
| 2025-10-20 | 21.95 | 21.15 | -0.62 | -2.85% | 20.93 | 22.05 | 21678 | 4643 | 1.77% |
| 2025-10-17 | 22.14 | 21.77 | -0.26 | -1.18% | 21.65 | 22.28 | 17152 | 3767 | 1.40% |
| 2025-10-16 | 22.49 | 22.03 | -0.21 | -0.94% | 21.96 | 22.49 | 11999 | 2656 | 0.98% |
| 2025-10-15 | 22.35 | 22.24 | 0.24 | 1.09% | 21.96 | 22.68 | 19701 | 4388 | 1.61% |
| 2025-10-14 | 22.01 | 22.00 | -0.01 | -0.05% | 21.65 | 22.80 | 25148 | 5588 | 2.06% |
| 2025-10-13 | 21.00 | 22.01 | 0.06 | 0.27% | 20.62 | 22.24 | 19455 | 4239 | 1.59% |
| 2025-10-10 | 21.89 | 21.95 | -0.62 | -2.75% | 21.89 | 22.79 | 16672 | 3715 | 1.36% |
| 2025-10-09 | 22.99 | 22.57 | -0.04 | -0.18% | 22.33 | 22.99 | 19598 | 4418 | 1.60% |
| 2025-09-30 | 22.63 | 22.61 | 0.18 | 0.80% | 22.44 | 23.08 | 15001 | 3413 | 1.23% |
| 2025-09-29 | 22.66 | 22.43 | -0.20 | -0.88% | 22.25 | 22.90 | 19329 | 4332 | 1.58% |
| 2025-09-26 | 22.54 | 22.63 | -0.19 | -0.83% | 22.54 | 22.98 | 12506 | 2844 | 1.02% |
| 2025-09-25 | 23.01 | 22.82 | -0.19 | -0.83% | 22.77 | 23.29 | 12523 | 2879 | 1.03% |
| 2025-09-24 | 22.45 | 23.01 | 0.56 | 2.49% | 22.31 | 23.05 | 17854 | 4078 | 1.46% |
| 2025-09-23 | 22.75 | 22.45 | -0.57 | -2.48% | 21.96 | 23.05 | 25042 | 5601 | 2.05% |
| 2025-09-22 | 23.28 | 23.02 | -0.26 | -1.12% | 22.65 | 23.46 | 26801 | 6160 | 2.19% |
| 2025-09-19 | 23.80 | 23.28 | -1.24 | -5.06% | 22.89 | 24.29 | 56451 | 13194 | 4.62% |
| 2025-09-18 | 23.40 | 24.52 | 1.32 | 5.69% | 23.29 | 26.19 | 73910 | 18132 | 6.05% |
| 2025-09-17 | 23.14 | 23.20 | 0.17 | 0.74% | 23.03 | 23.69 | 17373 | 4060 | 1.42% |
| 2025-09-16 | 23.42 | 23.03 | -0.30 | -1.29% | 22.78 | 23.54 | 18455 | 4245 | 1.51% |
| 2025-09-15 | 24.55 | 23.33 | -0.49 | -2.06% | 23.06 | 24.80 | 29952 | 7058 | 2.45% |
| 2025-09-12 | 23.10 | 23.82 | 0.76 | 3.30% | 22.86 | 24.26 | 31321 | 7395 | 2.56% |
| 2025-09-11 | 22.95 | 23.06 | 0.06 | 0.26% | 22.72 | 23.09 | 20159 | 4620 | 1.65% |
| 2025-09-10 | 23.31 | 23.00 | -0.44 | -1.88% | 22.89 | 23.69 | 16165 | 3740 | 1.32% |
| 2025-09-09 | 23.70 | 23.44 | -0.18 | -0.76% | 23.30 | 23.98 | 17673 | 4175 | 1.45% |
| 2025-09-08 | 23.07 | 23.62 | 0.46 | 1.99% | 22.89 | 23.70 | 19794 | 4606 | 1.62% |