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 | 21.30 | 21.25 | -0.18 | -0.84% | 21.12 | 21.61 | 35644 | 7612 | 1.41% |
| 2025-12-15 | 21.03 | 21.43 | 0.40 | 1.90% | 20.93 | 21.75 | 47658 | 10143 | 1.89% |
| 2025-12-12 | 21.31 | 21.03 | -0.39 | -1.82% | 20.80 | 22.07 | 81673 | 17537 | 3.24% |
| 2025-12-11 | 21.77 | 21.42 | -0.42 | -1.92% | 21.41 | 22.11 | 39701 | 8582 | 1.57% |
| 2025-12-10 | 22.31 | 21.84 | -0.47 | -2.11% | 21.60 | 22.31 | 58539 | 12798 | 2.32% |
| 2025-12-09 | 22.22 | 22.31 | -0.02 | -0.09% | 21.98 | 22.97 | 68229 | 15328 | 2.70% |
| 2025-12-08 | 22.26 | 22.33 | -0.05 | -0.22% | 21.38 | 22.51 | 116311 | 25375 | 4.61% |
| 2025-12-05 | 22.66 | 22.38 | -0.28 | -1.24% | 22.12 | 22.82 | 115903 | 25966 | 4.59% |
| 2025-12-04 | 20.55 | 22.66 | 2.66 | 13.30% | 20.55 | 23.13 | 267229 | 59346 | 10.59% |
| 2025-12-03 | 20.10 | 20.00 | 0.10 | 0.50% | 19.61 | 20.19 | 42998 | 8565 | 1.70% |
| 2025-12-02 | 19.52 | 19.90 | 0.44 | 2.26% | 19.46 | 20.55 | 68561 | 13800 | 2.72% |
| 2025-12-01 | 19.31 | 19.46 | 0.15 | 0.78% | 19.21 | 19.50 | 21347 | 4125 | 0.85% |
| 2025-11-28 | 19.00 | 19.31 | 0.43 | 2.28% | 18.93 | 19.42 | 28886 | 5561 | 1.14% |
| 2025-11-27 | 18.94 | 18.88 | 0.05 | 0.27% | 18.83 | 19.14 | 17837 | 3384 | 0.71% |
| 2025-11-26 | 18.90 | 18.83 | -0.10 | -0.53% | 18.82 | 19.16 | 22692 | 4302 | 0.90% |
| 2025-11-25 | 18.78 | 18.93 | 0.26 | 1.39% | 18.72 | 19.30 | 33061 | 6305 | 1.31% |
| 2025-11-24 | 18.25 | 18.67 | 0.47 | 2.58% | 18.20 | 18.78 | 27644 | 5118 | 1.10% |
| 2025-11-21 | 18.70 | 18.20 | -0.70 | -3.70% | 18.03 | 19.10 | 36136 | 6638 | 1.43% |
| 2025-11-20 | 19.00 | 18.90 | 0.02 | 0.11% | 18.68 | 19.20 | 32420 | 6145 | 1.29% |
| 2025-11-19 | 19.25 | 18.88 | -0.37 | -1.92% | 18.72 | 19.36 | 35680 | 6756 | 1.41% |
| 2025-11-18 | 19.99 | 19.25 | -0.73 | -3.65% | 19.05 | 19.99 | 54423 | 10589 | 2.16% |
| 2025-11-17 | 20.68 | 19.98 | -0.70 | -3.38% | 19.70 | 20.68 | 58447 | 11729 | 2.32% |
| 2025-11-14 | 20.85 | 20.68 | -0.32 | -1.52% | 20.61 | 20.97 | 30987 | 6442 | 1.23% |
| 2025-11-13 | 20.92 | 21.00 | 0.06 | 0.29% | 20.82 | 21.08 | 24933 | 5221 | 0.99% |
| 2025-11-12 | 21.43 | 20.94 | -0.64 | -2.97% | 20.79 | 21.69 | 44902 | 9449 | 1.78% |
| 2025-11-11 | 21.40 | 21.58 | 0.21 | 0.98% | 21.29 | 21.88 | 45939 | 9954 | 1.82% |
| 2025-11-10 | 21.28 | 21.37 | 0.07 | 0.33% | 21.19 | 21.45 | 29987 | 6389 | 1.19% |
| 2025-11-07 | 21.58 | 21.30 | -0.33 | -1.53% | 21.30 | 21.82 | 43769 | 9430 | 1.73% |
| 2025-11-06 | 22.40 | 21.63 | -1.04 | -4.59% | 21.58 | 22.72 | 85275 | 18624 | 3.38% |
| 2025-11-05 | 22.88 | 22.67 | -0.77 | -3.28% | 22.50 | 23.31 | 77297 | 17648 | 3.06% |
| 2025-11-04 | 22.41 | 23.44 | 0.65 | 2.85% | 22.40 | 23.85 | 112952 | 26112 | 4.48% |
| 2025-11-03 | 23.48 | 22.79 | -0.04 | -0.18% | 22.70 | 23.50 | 99096 | 22842 | 3.93% |
| 2025-10-31 | 21.60 | 22.83 | 1.32 | 6.14% | 21.50 | 22.90 | 111359 | 25070 | 4.41% |
| 2025-10-30 | 21.80 | 21.51 | -0.24 | -1.10% | 21.19 | 21.81 | 42622 | 9174 | 1.69% |
| 2025-10-29 | 21.65 | 21.75 | 0.20 | 0.93% | 21.42 | 21.98 | 37572 | 8160 | 1.49% |
| 2025-10-28 | 21.30 | 21.55 | 0.02 | 0.09% | 21.29 | 21.76 | 28194 | 6074 | 1.12% |
| 2025-10-27 | 21.43 | 21.53 | 0.38 | 1.80% | 21.24 | 22.00 | 40302 | 8698 | 1.60% |
| 2025-10-24 | 20.74 | 21.15 | 0.42 | 2.03% | 20.74 | 21.28 | 32180 | 6796 | 1.28% |
| 2025-10-23 | 21.06 | 20.73 | -0.34 | -1.61% | 20.48 | 21.09 | 35909 | 7435 | 1.42% |
| 2025-10-22 | 21.31 | 21.07 | -0.34 | -1.59% | 21.03 | 21.41 | 26648 | 5638 | 1.06% |
| 2025-10-21 | 20.89 | 21.41 | 0.62 | 2.98% | 20.75 | 21.46 | 40264 | 8509 | 1.60% |
| 2025-10-20 | 21.24 | 20.79 | -0.21 | -1.00% | 20.50 | 21.39 | 48303 | 10132 | 1.91% |
| 2025-10-17 | 22.30 | 21.00 | -1.22 | -5.49% | 20.92 | 22.30 | 64380 | 13835 | 2.55% |
| 2025-10-16 | 22.43 | 22.22 | -0.14 | -0.63% | 22.05 | 22.76 | 42667 | 9533 | 1.69% |
| 2025-10-15 | 21.90 | 22.36 | 0.21 | 0.95% | 21.70 | 22.39 | 46525 | 10257 | 1.84% |
| 2025-10-14 | 22.54 | 22.15 | -0.32 | -1.42% | 22.01 | 22.97 | 64721 | 14596 | 2.57% |
| 2025-10-13 | 22.31 | 22.47 | -1.12 | -4.75% | 21.88 | 22.97 | 114397 | 25649 | 4.53% |
| 2025-10-10 | 23.80 | 23.59 | -0.21 | -0.88% | 23.46 | 24.34 | 95756 | 22886 | 3.80% |
| 2025-10-09 | 23.40 | 23.80 | 0.37 | 1.58% | 23.20 | 23.88 | 76050 | 17910 | 3.01% |
| 2025-09-30 | 23.60 | 23.43 | -0.20 | -0.85% | 23.40 | 23.97 | 81295 | 19221 | 3.22% |
| 2025-09-29 | 23.18 | 23.63 | 0.55 | 2.38% | 23.18 | 23.73 | 71070 | 16713 | 2.82% |
| 2025-09-26 | 24.90 | 23.08 | -1.23 | -5.06% | 23.00 | 24.99 | 119995 | 28764 | 4.76% |
| 2025-09-25 | 24.98 | 24.31 | -0.54 | -2.17% | 24.23 | 25.10 | 99815 | 24611 | 3.96% |
| 2025-09-24 | 25.40 | 24.85 | -0.64 | -2.51% | 24.32 | 25.45 | 132935 | 32924 | 5.27% |
| 2025-09-23 | 26.00 | 25.49 | -0.87 | -3.30% | 24.70 | 26.73 | 204048 | 52137 | 8.09% |
| 2025-09-22 | 23.87 | 26.36 | 2.61 | 10.99% | 23.87 | 27.50 | 278417 | 71702 | 11.04% |
| 2025-09-19 | 22.87 | 23.75 | 1.11 | 4.90% | 22.85 | 24.42 | 202884 | 48182 | 8.04% |
| 2025-09-18 | 22.81 | 22.64 | -0.36 | -1.57% | 22.45 | 23.49 | 107352 | 24749 | 4.26% |
| 2025-09-17 | 23.25 | 23.00 | -0.25 | -1.08% | 22.83 | 23.78 | 103375 | 24058 | 4.10% |
| 2025-09-16 | 22.86 | 23.25 | 0.48 | 2.11% | 22.80 | 23.46 | 97210 | 22538 | 3.85% |
| 2025-09-15 | 22.70 | 22.77 | 0.09 | 0.40% | 22.60 | 23.14 | 42708 | 9757 | 1.69% |
| 2025-09-12 | 23.05 | 22.68 | -0.68 | -2.91% | 22.63 | 23.30 | 89325 | 20493 | 3.54% |
| 2025-09-11 | 23.80 | 23.36 | -0.67 | -2.79% | 22.89 | 23.80 | 144922 | 33689 | 5.74% |
| 2025-09-10 | 23.10 | 24.03 | 1.04 | 4.52% | 22.68 | 24.40 | 169942 | 39944 | 6.74% |
| 2025-09-09 | 22.74 | 22.99 | 0.21 | 0.92% | 22.40 | 23.28 | 95002 | 21795 | 3.77% |
| 2025-09-08 | 21.87 | 22.78 | 0.83 | 3.78% | 21.81 | 23.19 | 109782 | 25041 | 4.35% |