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 | 21.80 | 21.56 | -0.29 | -1.33% | 21.32 | 22.08 | 46206 | 10031 | 1.36% |
| 2025-12-15 | 21.45 | 21.85 | 0.22 | 1.02% | 21.45 | 22.09 | 41583 | 9103 | 1.22% |
| 2025-12-12 | 21.43 | 21.63 | 0.10 | 0.46% | 21.30 | 21.87 | 44400 | 9596 | 1.31% |
| 2025-12-11 | 21.58 | 21.53 | -0.19 | -0.87% | 21.49 | 21.90 | 26589 | 5751 | 0.78% |
| 2025-12-10 | 21.71 | 21.72 | -0.11 | -0.50% | 21.48 | 21.89 | 23636 | 5125 | 0.70% |
| 2025-12-09 | 22.09 | 21.83 | -0.02 | -0.09% | 21.78 | 22.09 | 21131 | 4628 | 0.62% |
| 2025-12-08 | 21.81 | 21.85 | 0.05 | 0.23% | 21.77 | 22.12 | 34963 | 7678 | 1.03% |
| 2025-12-05 | 21.80 | 21.80 | 0.05 | 0.23% | 21.38 | 21.87 | 22069 | 4781 | 0.65% |
| 2025-12-04 | 21.60 | 21.75 | 0.15 | 0.69% | 21.31 | 21.93 | 26826 | 5815 | 0.79% |
| 2025-12-03 | 21.96 | 21.60 | -0.33 | -1.50% | 21.55 | 22.03 | 23358 | 5070 | 0.69% |
| 2025-12-02 | 21.91 | 21.93 | -0.51 | -2.27% | 21.90 | 22.29 | 24570 | 5411 | 0.72% |
| 2025-12-01 | 21.92 | 22.44 | 0.60 | 2.75% | 21.71 | 22.57 | 41821 | 9272 | 1.23% |
| 2025-11-28 | 21.74 | 21.84 | 0.10 | 0.46% | 21.57 | 22.01 | 25105 | 5472 | 0.74% |
| 2025-11-27 | 21.69 | 21.74 | 0.10 | 0.46% | 21.69 | 22.10 | 30968 | 6778 | 0.91% |
| 2025-11-26 | 21.60 | 21.64 | -0.02 | -0.09% | 21.52 | 21.88 | 26545 | 5752 | 0.78% |
| 2025-11-25 | 21.73 | 21.66 | 0.16 | 0.74% | 21.64 | 22.14 | 29333 | 6414 | 0.86% |
| 2025-11-24 | 21.53 | 21.50 | 0.38 | 1.80% | 21.18 | 21.75 | 28235 | 6070 | 0.83% |
| 2025-11-21 | 21.96 | 21.12 | -0.83 | -3.78% | 21.08 | 22.10 | 44867 | 9631 | 1.32% |
| 2025-11-20 | 22.44 | 21.95 | -0.21 | -0.95% | 21.90 | 22.49 | 32570 | 7198 | 0.96% |
| 2025-11-19 | 22.13 | 22.16 | 0.03 | 0.14% | 22.05 | 23.12 | 44294 | 9946 | 1.30% |
| 2025-11-18 | 22.16 | 22.13 | -0.10 | -0.45% | 22.02 | 22.42 | 33607 | 7462 | 0.99% |
| 2025-11-17 | 22.47 | 22.23 | -0.30 | -1.33% | 22.16 | 22.72 | 32563 | 7276 | 0.96% |
| 2025-11-14 | 22.99 | 22.53 | -0.56 | -2.43% | 22.51 | 22.99 | 31290 | 7108 | 0.92% |
| 2025-11-13 | 22.92 | 23.09 | 0.14 | 0.61% | 22.72 | 23.36 | 32481 | 7496 | 0.96% |
| 2025-11-12 | 23.15 | 22.95 | -0.39 | -1.67% | 22.46 | 23.26 | 38560 | 8812 | 1.13% |
| 2025-11-11 | 23.25 | 23.34 | 0.12 | 0.52% | 23.21 | 23.82 | 43799 | 10290 | 1.29% |
| 2025-11-10 | 23.00 | 23.22 | 0.39 | 1.71% | 22.77 | 23.40 | 40322 | 9326 | 1.19% |
| 2025-11-07 | 22.86 | 22.83 | -0.11 | -0.48% | 22.48 | 23.09 | 26854 | 6128 | 0.79% |
| 2025-11-06 | 22.89 | 22.94 | 0.16 | 0.70% | 22.75 | 23.20 | 33499 | 7698 | 0.99% |
| 2025-11-05 | 22.86 | 22.78 | -0.37 | -1.60% | 22.67 | 23.17 | 30495 | 6969 | 0.90% |
| 2025-11-04 | 23.69 | 23.15 | -0.62 | -2.61% | 22.91 | 23.85 | 35985 | 8381 | 1.06% |
| 2025-11-03 | 23.81 | 23.77 | -0.16 | -0.67% | 23.06 | 23.90 | 45552 | 10687 | 1.34% |
| 2025-10-31 | 24.37 | 23.93 | -0.27 | -1.12% | 23.83 | 24.40 | 36281 | 8738 | 1.07% |
| 2025-10-30 | 24.80 | 24.20 | -0.58 | -2.34% | 24.12 | 24.97 | 38954 | 9501 | 1.15% |
| 2025-10-29 | 24.60 | 24.78 | 0.19 | 0.77% | 24.45 | 24.98 | 36044 | 8898 | 1.06% |
| 2025-10-28 | 25.25 | 24.59 | -0.67 | -2.65% | 24.51 | 25.25 | 53967 | 13382 | 1.59% |
| 2025-10-27 | 24.17 | 25.26 | 1.11 | 4.60% | 24.17 | 25.49 | 84815 | 21248 | 2.50% |
| 2025-10-24 | 23.22 | 24.15 | 1.17 | 5.09% | 23.02 | 24.26 | 59037 | 14057 | 1.74% |
| 2025-10-23 | 23.08 | 22.98 | -0.20 | -0.86% | 22.65 | 23.08 | 28037 | 6400 | 0.83% |
| 2025-10-22 | 22.81 | 23.18 | 0.18 | 0.78% | 22.53 | 23.27 | 36618 | 8400 | 1.08% |
| 2025-10-21 | 22.77 | 23.00 | 0.42 | 1.86% | 22.60 | 23.15 | 34752 | 7983 | 1.02% |
| 2025-10-20 | 22.65 | 22.58 | 0.33 | 1.48% | 22.44 | 22.97 | 33778 | 7656 | 0.99% |
| 2025-10-17 | 23.46 | 22.25 | -1.26 | -5.36% | 22.17 | 23.58 | 55676 | 12632 | 1.64% |
| 2025-10-16 | 24.05 | 23.51 | -0.55 | -2.29% | 23.37 | 24.05 | 36980 | 8754 | 1.09% |
| 2025-10-15 | 23.86 | 24.06 | 0.18 | 0.75% | 23.61 | 24.18 | 41792 | 9998 | 1.23% |
| 2025-10-14 | 24.88 | 23.88 | -0.89 | -3.59% | 23.80 | 25.28 | 71097 | 17301 | 2.09% |
| 2025-10-13 | 22.96 | 24.77 | 0.24 | 0.98% | 22.68 | 24.96 | 81827 | 19894 | 2.41% |
| 2025-10-10 | 25.46 | 24.53 | -1.35 | -5.22% | 24.48 | 25.73 | 83678 | 20754 | 2.46% |
| 2025-10-09 | 25.79 | 25.88 | 0.14 | 0.54% | 25.68 | 26.62 | 102145 | 26644 | 3.01% |
| 2025-09-30 | 25.89 | 25.74 | -0.07 | -0.27% | 25.70 | 26.55 | 91014 | 23612 | 2.68% |
| 2025-09-29 | 26.78 | 25.81 | -1.16 | -4.30% | 25.52 | 26.97 | 123960 | 32092 | 3.65% |
| 2025-09-26 | 26.00 | 26.97 | 0.67 | 2.55% | 25.90 | 27.50 | 168058 | 45500 | 4.95% |
| 2025-09-25 | 26.21 | 26.30 | -0.32 | -1.20% | 25.85 | 26.57 | 121457 | 31816 | 3.57% |
| 2025-09-24 | 25.45 | 26.62 | 1.33 | 5.26% | 25.20 | 27.10 | 212260 | 55739 | 6.25% |
| 2025-09-23 | 24.37 | 25.29 | 0.92 | 3.78% | 23.38 | 25.66 | 131977 | 32761 | 3.88% |
| 2025-09-22 | 24.20 | 24.37 | 0.07 | 0.29% | 24.17 | 24.79 | 49144 | 12013 | 1.45% |
| 2025-09-19 | 24.80 | 24.30 | -0.37 | -1.50% | 24.12 | 24.83 | 66271 | 16226 | 1.95% |
| 2025-09-18 | 24.59 | 24.67 | 0.10 | 0.41% | 24.30 | 25.49 | 106476 | 26567 | 3.13% |
| 2025-09-17 | 24.37 | 24.57 | 0.21 | 0.86% | 24.22 | 24.85 | 55586 | 13670 | 1.64% |
| 2025-09-16 | 24.81 | 24.36 | -0.38 | -1.54% | 24.20 | 24.81 | 57018 | 13887 | 1.68% |
| 2025-09-15 | 24.81 | 24.74 | 0.48 | 1.98% | 24.05 | 24.86 | 67755 | 16577 | 1.99% |
| 2025-09-12 | 24.19 | 24.26 | 0.11 | 0.46% | 23.95 | 24.66 | 70159 | 17112 | 2.06% |
| 2025-09-11 | 23.22 | 24.15 | 0.93 | 4.01% | 23.02 | 24.36 | 82642 | 19754 | 2.43% |
| 2025-09-10 | 23.32 | 23.22 | -0.10 | -0.43% | 23.11 | 23.67 | 39781 | 9287 | 1.17% |
| 2025-09-09 | 23.81 | 23.32 | -0.73 | -3.04% | 23.16 | 23.97 | 46916 | 11038 | 1.38% |
| 2025-09-08 | 23.73 | 24.05 | 0.32 | 1.35% | 23.41 | 24.06 | 55343 | 13137 | 1.63% |