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 | 19.80 | 19.50 | -0.30 | -1.52% | 19.22 | 19.87 | 103777 | 20178 | 1.34% |
| 2025-12-15 | 20.08 | 19.80 | -0.36 | -1.79% | 19.80 | 20.18 | 94761 | 18884 | 1.22% |
| 2025-12-12 | 20.05 | 20.16 | 0.19 | 0.95% | 19.86 | 20.44 | 108996 | 22014 | 1.41% |
| 2025-12-11 | 20.18 | 19.97 | -0.21 | -1.04% | 19.95 | 20.38 | 79975 | 16070 | 1.03% |
| 2025-12-10 | 20.11 | 20.18 | 0.06 | 0.30% | 20.00 | 20.22 | 56587 | 11392 | 0.73% |
| 2025-12-09 | 20.33 | 20.12 | -0.21 | -1.03% | 20.10 | 20.44 | 67996 | 13750 | 0.88% |
| 2025-12-08 | 20.41 | 20.33 | -0.10 | -0.49% | 20.25 | 20.60 | 99786 | 20369 | 1.29% |
| 2025-12-05 | 20.02 | 20.43 | 0.42 | 2.10% | 19.97 | 20.49 | 95897 | 19490 | 1.24% |
| 2025-12-04 | 20.26 | 20.01 | -0.25 | -1.23% | 20.00 | 20.34 | 74421 | 14954 | 0.96% |
| 2025-12-03 | 20.51 | 20.26 | -0.35 | -1.70% | 20.23 | 20.56 | 78424 | 15946 | 1.01% |
| 2025-12-02 | 20.52 | 20.61 | -0.02 | -0.10% | 20.41 | 20.79 | 76595 | 15735 | 0.99% |
| 2025-12-01 | 20.33 | 20.63 | 0.31 | 1.53% | 20.30 | 20.73 | 113742 | 23372 | 1.47% |
| 2025-11-28 | 20.31 | 20.32 | -0.08 | -0.39% | 20.11 | 20.45 | 100632 | 20358 | 1.30% |
| 2025-11-27 | 20.30 | 20.40 | 0.22 | 1.09% | 20.21 | 20.65 | 116812 | 23865 | 1.51% |
| 2025-11-26 | 20.34 | 20.18 | -0.17 | -0.84% | 20.18 | 20.50 | 67730 | 13740 | 0.87% |
| 2025-11-25 | 20.50 | 20.35 | -0.11 | -0.54% | 20.31 | 20.60 | 87028 | 17769 | 1.12% |
| 2025-11-24 | 20.10 | 20.46 | 0.69 | 3.49% | 19.83 | 20.49 | 117133 | 23688 | 1.51% |
| 2025-11-21 | 20.20 | 19.77 | -0.63 | -3.09% | 19.76 | 20.40 | 114554 | 22892 | 1.48% |
| 2025-11-20 | 20.73 | 20.40 | -0.33 | -1.59% | 20.39 | 20.78 | 73159 | 15030 | 0.94% |
| 2025-11-19 | 20.76 | 20.73 | -0.03 | -0.14% | 20.51 | 20.85 | 82129 | 16963 | 1.06% |
| 2025-11-18 | 20.97 | 20.76 | -0.17 | -0.81% | 20.72 | 20.98 | 74448 | 15469 | 0.96% |
| 2025-11-17 | 21.15 | 20.93 | -0.26 | -1.23% | 20.85 | 21.15 | 85563 | 17928 | 1.10% |
| 2025-11-14 | 21.35 | 21.19 | -0.21 | -0.98% | 21.18 | 21.39 | 81652 | 17380 | 1.05% |
| 2025-11-13 | 21.43 | 21.40 | -0.02 | -0.09% | 21.28 | 21.46 | 73666 | 15743 | 0.95% |
| 2025-11-12 | 21.76 | 21.42 | -0.40 | -1.83% | 21.37 | 21.76 | 111381 | 23917 | 1.44% |
| 2025-11-11 | 21.90 | 21.82 | 0.16 | 0.74% | 21.82 | 22.21 | 170585 | 37548 | 2.20% |
| 2025-11-10 | 21.56 | 21.66 | 0.13 | 0.60% | 21.52 | 21.78 | 81367 | 17591 | 1.05% |
| 2025-11-07 | 21.63 | 21.53 | -0.20 | -0.92% | 21.48 | 21.77 | 97027 | 20909 | 1.25% |
| 2025-11-06 | 21.86 | 21.73 | -0.12 | -0.55% | 21.63 | 21.87 | 100415 | 21823 | 1.29% |
| 2025-11-05 | 21.68 | 21.85 | -0.05 | -0.23% | 21.60 | 21.95 | 69506 | 15156 | 0.90% |
| 2025-11-04 | 22.18 | 21.90 | -0.31 | -1.40% | 21.77 | 22.18 | 97295 | 21338 | 1.25% |
| 2025-11-03 | 22.04 | 22.21 | 0.17 | 0.77% | 21.86 | 22.32 | 123602 | 27361 | 1.59% |
| 2025-10-31 | 21.80 | 22.04 | 0.24 | 1.10% | 21.75 | 22.20 | 112318 | 24752 | 1.45% |
| 2025-10-30 | 22.20 | 21.80 | -0.24 | -1.09% | 21.75 | 22.20 | 119972 | 26313 | 1.55% |
| 2025-10-29 | 21.95 | 22.04 | 0.05 | 0.23% | 21.86 | 22.08 | 101206 | 22249 | 1.30% |
| 2025-10-28 | 22.15 | 21.99 | -0.16 | -0.72% | 21.95 | 22.27 | 107425 | 23726 | 1.38% |
| 2025-10-27 | 22.42 | 22.15 | 0.20 | 0.91% | 22.11 | 22.49 | 145365 | 32344 | 1.87% |
| 2025-10-24 | 21.83 | 21.95 | 0.17 | 0.78% | 21.72 | 22.08 | 118828 | 26081 | 1.53% |
| 2025-10-23 | 21.61 | 21.84 | 0.23 | 1.06% | 21.35 | 21.91 | 112304 | 24319 | 1.45% |
| 2025-10-22 | 21.78 | 21.61 | -0.28 | -1.28% | 21.57 | 21.91 | 75392 | 16375 | 0.97% |
| 2025-10-21 | 21.68 | 21.89 | 0.25 | 1.16% | 21.48 | 21.96 | 116814 | 25441 | 1.51% |
| 2025-10-20 | 21.71 | 21.64 | 0.16 | 0.74% | 21.45 | 21.90 | 95938 | 20750 | 1.24% |
| 2025-10-17 | 22.11 | 21.48 | -0.63 | -2.85% | 21.41 | 22.50 | 165954 | 36329 | 2.14% |
| 2025-10-16 | 22.47 | 22.11 | -0.43 | -1.91% | 22.06 | 22.67 | 144469 | 32178 | 1.86% |
| 2025-10-15 | 23.12 | 22.54 | -0.18 | -0.79% | 22.30 | 23.12 | 171739 | 38728 | 2.21% |
| 2025-10-14 | 23.08 | 22.72 | 0.10 | 0.44% | 22.66 | 23.40 | 334289 | 77145 | 4.31% |
| 2025-10-13 | 22.05 | 22.62 | -0.14 | -0.62% | 21.47 | 22.76 | 237855 | 52662 | 3.07% |
| 2025-10-10 | 22.16 | 22.76 | 0.50 | 2.25% | 22.08 | 23.00 | 302185 | 68471 | 3.90% |
| 2025-10-09 | 22.10 | 22.26 | 0.11 | 0.50% | 21.87 | 22.38 | 174401 | 38593 | 2.25% |
| 2025-09-30 | 22.00 | 22.15 | 0.27 | 1.23% | 21.89 | 22.40 | 157926 | 34986 | 2.04% |
| 2025-09-29 | 22.00 | 21.88 | -0.20 | -0.91% | 21.62 | 22.00 | 141348 | 30774 | 1.82% |
| 2025-09-26 | 22.44 | 22.08 | -0.34 | -1.52% | 22.03 | 22.57 | 165859 | 36918 | 2.14% |
| 2025-09-25 | 22.93 | 22.42 | -0.61 | -2.65% | 22.40 | 22.93 | 206653 | 46633 | 2.66% |
| 2025-09-24 | 22.00 | 23.03 | 0.87 | 3.93% | 21.82 | 23.10 | 378659 | 85562 | 4.88% |
| 2025-09-23 | 22.60 | 22.16 | -0.52 | -2.29% | 21.73 | 22.60 | 202741 | 44693 | 2.61% |
| 2025-09-22 | 22.06 | 22.68 | 0.62 | 2.81% | 22.06 | 22.86 | 220273 | 49711 | 2.84% |
| 2025-09-19 | 22.35 | 22.06 | -0.29 | -1.30% | 22.00 | 22.68 | 170090 | 37770 | 2.19% |
| 2025-09-18 | 22.79 | 22.35 | -0.64 | -2.78% | 22.29 | 22.95 | 253664 | 57548 | 3.27% |
| 2025-09-17 | 22.91 | 22.99 | 0.09 | 0.39% | 22.67 | 23.30 | 177868 | 40734 | 2.29% |
| 2025-09-16 | 23.02 | 22.90 | -0.15 | -0.65% | 22.80 | 23.13 | 136673 | 31332 | 1.76% |
| 2025-09-15 | 23.38 | 23.05 | -0.27 | -1.16% | 23.02 | 23.46 | 153239 | 35444 | 1.98% |
| 2025-09-12 | 22.96 | 23.32 | 0.28 | 1.22% | 22.95 | 23.85 | 271468 | 63727 | 3.50% |
| 2025-09-11 | 22.70 | 23.04 | 0.33 | 1.45% | 22.51 | 23.04 | 162439 | 37091 | 2.09% |
| 2025-09-10 | 22.53 | 22.71 | 0.18 | 0.80% | 22.51 | 23.08 | 144594 | 32955 | 1.86% |
| 2025-09-09 | 23.11 | 22.53 | -0.65 | -2.80% | 22.51 | 23.11 | 177340 | 40324 | 2.29% |
| 2025-09-08 | 23.01 | 23.18 | 0.14 | 0.61% | 22.85 | 23.30 | 167750 | 38766 | 2.16% |