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 | 21.55 | 21.47 | -0.05 | -0.23% | 21.33 | 21.64 | 6230 | 1337 | 0.30% |
| 2025-12-15 | 20.94 | 21.52 | 0.49 | 2.33% | 20.90 | 21.70 | 12201 | 2607 | 0.58% |
| 2025-12-12 | 21.03 | 21.03 | 0.05 | 0.24% | 20.80 | 21.31 | 5735 | 1209 | 0.27% |
| 2025-12-11 | 21.28 | 20.98 | -0.30 | -1.41% | 20.97 | 21.29 | 5259 | 1108 | 0.25% |
| 2025-12-10 | 21.24 | 21.28 | 0.06 | 0.28% | 21.08 | 21.36 | 4497 | 953 | 0.21% |
| 2025-12-09 | 21.35 | 21.22 | -0.17 | -0.79% | 21.20 | 21.64 | 5302 | 1130 | 0.25% |
| 2025-12-08 | 21.36 | 21.39 | 0.13 | 0.61% | 21.27 | 21.88 | 7690 | 1654 | 0.37% |
| 2025-12-05 | 21.00 | 21.26 | 0.24 | 1.14% | 20.89 | 21.28 | 6634 | 1402 | 0.31% |
| 2025-12-04 | 21.16 | 21.02 | -0.06 | -0.28% | 20.88 | 21.18 | 4711 | 988 | 0.22% |
| 2025-12-03 | 21.15 | 21.08 | -0.05 | -0.24% | 20.98 | 21.18 | 3821 | 804 | 0.18% |
| 2025-12-02 | 21.25 | 21.13 | -0.04 | -0.19% | 21.00 | 21.25 | 5678 | 1198 | 0.27% |
| 2025-12-01 | 21.26 | 21.17 | -0.08 | -0.38% | 21.04 | 21.28 | 6530 | 1382 | 0.31% |
| 2025-11-28 | 21.14 | 21.25 | 0.21 | 1.00% | 20.96 | 21.25 | 4739 | 1002 | 0.22% |
| 2025-11-27 | 21.00 | 21.04 | 0.05 | 0.24% | 20.91 | 21.16 | 5008 | 1054 | 0.24% |
| 2025-11-26 | 21.25 | 20.99 | -0.20 | -0.94% | 20.93 | 21.31 | 7335 | 1547 | 0.35% |
| 2025-11-25 | 21.13 | 21.19 | 0.07 | 0.33% | 21.13 | 21.42 | 7405 | 1575 | 0.35% |
| 2025-11-24 | 21.18 | 21.12 | 0.08 | 0.38% | 21.01 | 21.31 | 7112 | 1504 | 0.34% |
| 2025-11-21 | 21.97 | 21.04 | -1.00 | -4.54% | 21.00 | 22.11 | 15627 | 3338 | 0.74% |
| 2025-11-20 | 22.24 | 22.04 | 0.00 | 0.00% | 21.90 | 22.24 | 5537 | 1218 | 0.26% |
| 2025-11-19 | 22.30 | 22.04 | -0.28 | -1.25% | 21.87 | 22.50 | 9850 | 2177 | 0.47% |
| 2025-11-18 | 22.62 | 22.32 | -0.26 | -1.15% | 22.18 | 22.62 | 8557 | 1911 | 0.41% |
| 2025-11-17 | 22.63 | 22.58 | -0.05 | -0.22% | 22.46 | 22.70 | 7533 | 1698 | 0.36% |
| 2025-11-14 | 22.41 | 22.63 | 0.05 | 0.22% | 22.41 | 22.99 | 10118 | 2300 | 0.48% |
| 2025-11-13 | 22.50 | 22.58 | -0.02 | -0.09% | 22.50 | 22.72 | 9411 | 2125 | 0.45% |
| 2025-11-12 | 22.70 | 22.60 | -0.17 | -0.75% | 22.49 | 22.88 | 11128 | 2515 | 0.53% |
| 2025-11-11 | 22.85 | 22.77 | 0.01 | 0.04% | 22.65 | 23.11 | 13743 | 3141 | 0.65% |
| 2025-11-10 | 22.54 | 22.76 | 0.33 | 1.47% | 22.35 | 23.17 | 22635 | 5156 | 1.07% |
| 2025-11-07 | 21.77 | 22.43 | 0.48 | 2.19% | 21.77 | 22.72 | 22613 | 5064 | 1.07% |
| 2025-11-06 | 21.93 | 21.95 | 0.00 | 0.00% | 21.86 | 22.13 | 8538 | 1876 | 0.41% |
| 2025-11-05 | 21.73 | 21.95 | 0.00 | 0.00% | 21.73 | 21.99 | 7872 | 1725 | 0.37% |
| 2025-11-04 | 21.99 | 21.95 | 0.00 | 0.00% | 21.75 | 22.07 | 11785 | 2583 | 0.56% |
| 2025-11-03 | 21.66 | 21.95 | 0.18 | 0.83% | 21.66 | 21.98 | 9204 | 2013 | 0.44% |
| 2025-10-31 | 21.60 | 21.77 | 0.17 | 0.79% | 21.46 | 21.84 | 10899 | 2367 | 0.52% |
| 2025-10-30 | 21.80 | 21.60 | -0.24 | -1.10% | 21.51 | 21.80 | 11364 | 2458 | 0.54% |
| 2025-10-29 | 21.95 | 21.84 | 0.08 | 0.37% | 21.59 | 21.96 | 9534 | 2075 | 0.45% |
| 2025-10-28 | 21.86 | 21.76 | -0.11 | -0.50% | 21.72 | 21.96 | 7824 | 1707 | 0.37% |
| 2025-10-27 | 21.90 | 21.87 | 0.08 | 0.37% | 21.70 | 21.99 | 11302 | 2470 | 0.54% |
| 2025-10-24 | 21.78 | 21.79 | 0.04 | 0.18% | 21.71 | 22.08 | 9229 | 2015 | 0.44% |
| 2025-10-23 | 21.78 | 21.75 | -0.09 | -0.41% | 21.47 | 21.78 | 8476 | 1830 | 0.40% |
| 2025-10-22 | 21.98 | 21.84 | -0.14 | -0.64% | 21.73 | 22.13 | 14230 | 3115 | 0.68% |
| 2025-10-21 | 21.42 | 21.98 | 0.86 | 4.07% | 21.42 | 22.35 | 25698 | 5643 | 1.22% |
| 2025-10-20 | 21.24 | 21.12 | 0.02 | 0.09% | 20.98 | 21.46 | 7334 | 1546 | 0.35% |
| 2025-10-17 | 21.43 | 21.10 | -0.25 | -1.17% | 21.08 | 21.43 | 8630 | 1830 | 0.41% |
| 2025-10-16 | 21.57 | 21.35 | -0.22 | -1.02% | 21.20 | 21.57 | 12597 | 2693 | 0.60% |
| 2025-10-15 | 21.71 | 21.57 | -0.04 | -0.19% | 21.48 | 21.75 | 9381 | 2026 | 0.45% |
| 2025-10-14 | 21.55 | 21.61 | 0.16 | 0.75% | 21.40 | 22.06 | 16735 | 3634 | 0.79% |
| 2025-10-13 | 21.12 | 21.45 | -0.07 | -0.33% | 20.96 | 21.51 | 11594 | 2470 | 0.55% |
| 2025-10-10 | 21.30 | 21.52 | 0.22 | 1.03% | 21.26 | 21.65 | 10348 | 2227 | 0.49% |
| 2025-10-09 | 21.30 | 21.30 | 0.10 | 0.47% | 21.25 | 21.58 | 11649 | 2488 | 0.55% |
| 2025-09-30 | 21.15 | 21.20 | 0.07 | 0.33% | 21.14 | 21.30 | 7272 | 1543 | 0.35% |
| 2025-09-29 | 21.00 | 21.13 | 0.02 | 0.09% | 20.81 | 21.18 | 9076 | 1909 | 0.43% |
| 2025-09-26 | 21.13 | 21.11 | -0.02 | -0.09% | 20.92 | 21.21 | 6087 | 1283 | 0.29% |
| 2025-09-25 | 21.48 | 21.13 | -0.34 | -1.58% | 21.07 | 21.66 | 12816 | 2726 | 0.61% |
| 2025-09-24 | 21.15 | 21.47 | 0.32 | 1.51% | 21.05 | 21.50 | 8953 | 1914 | 0.42% |
| 2025-09-23 | 21.47 | 21.15 | -0.28 | -1.31% | 20.76 | 21.60 | 13830 | 2907 | 0.66% |
| 2025-09-22 | 21.55 | 21.43 | -0.15 | -0.70% | 21.18 | 21.68 | 9791 | 2093 | 0.46% |
| 2025-09-19 | 21.88 | 21.58 | -0.30 | -1.37% | 21.55 | 21.94 | 11094 | 2405 | 0.53% |
| 2025-09-18 | 22.45 | 21.88 | -0.48 | -2.15% | 21.68 | 22.45 | 17125 | 3778 | 0.81% |
| 2025-09-17 | 22.43 | 22.36 | -0.07 | -0.31% | 22.31 | 22.52 | 7119 | 1597 | 0.34% |
| 2025-09-16 | 22.37 | 22.43 | 0.16 | 0.72% | 22.08 | 22.55 | 9550 | 2128 | 0.45% |
| 2025-09-15 | 22.46 | 22.27 | -0.20 | -0.89% | 22.20 | 22.60 | 9500 | 2120 | 0.45% |
| 2025-09-12 | 22.70 | 22.47 | -0.23 | -1.01% | 22.45 | 22.74 | 8887 | 2007 | 0.42% |
| 2025-09-11 | 22.40 | 22.70 | 0.21 | 0.93% | 22.17 | 22.72 | 9761 | 2188 | 0.46% |
| 2025-09-10 | 22.48 | 22.49 | -0.06 | -0.27% | 22.40 | 22.73 | 8214 | 1854 | 0.39% |
| 2025-09-09 | 22.86 | 22.55 | -0.28 | -1.23% | 22.42 | 22.88 | 8654 | 1959 | 0.41% |
| 2025-09-08 | 22.51 | 22.83 | 0.34 | 1.51% | 22.42 | 22.86 | 9010 | 2044 | 0.43% |