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 | 19.58 | 19.24 | -0.34 | -1.74% | 19.04 | 19.77 | 14531 | 2798 | 4.58% |
| 2025-12-15 | 19.54 | 19.58 | 0.04 | 0.20% | 19.08 | 19.77 | 15345 | 2998 | 4.83% |
| 2025-12-12 | 20.28 | 19.54 | -0.68 | -3.36% | 19.40 | 20.37 | 26869 | 5329 | 8.46% |
| 2025-12-11 | 20.50 | 20.22 | -0.22 | -1.08% | 20.12 | 20.59 | 18719 | 3800 | 5.90% |
| 2025-12-10 | 20.72 | 20.44 | -0.37 | -1.78% | 20.40 | 20.95 | 16433 | 3392 | 5.18% |
| 2025-12-09 | 20.97 | 20.81 | -0.10 | -0.48% | 20.70 | 20.99 | 16815 | 3505 | 5.30% |
| 2025-12-08 | 21.00 | 20.91 | 0.04 | 0.19% | 20.33 | 21.06 | 27561 | 5737 | 8.68% |
| 2025-12-05 | 20.48 | 20.87 | 0.59 | 2.91% | 20.18 | 20.91 | 28056 | 5798 | 8.84% |
| 2025-12-04 | 20.83 | 20.28 | -0.62 | -2.97% | 20.28 | 21.03 | 31244 | 6403 | 9.84% |
| 2025-12-03 | 20.82 | 20.90 | 0.05 | 0.24% | 20.65 | 21.27 | 34913 | 7317 | 11.00% |
| 2025-12-02 | 20.58 | 20.85 | 0.35 | 1.71% | 20.30 | 21.50 | 49120 | 10249 | 15.47% |
| 2025-12-01 | 20.52 | 20.50 | 0.01 | 0.05% | 20.39 | 20.91 | 24632 | 5083 | 7.76% |
| 2025-11-28 | 20.01 | 20.49 | 0.49 | 2.45% | 19.85 | 20.50 | 25316 | 5131 | 7.97% |
| 2025-11-27 | 19.97 | 20.00 | 0.00 | 0.00% | 19.68 | 20.17 | 22175 | 4428 | 6.98% |
| 2025-11-26 | 20.04 | 20.00 | -0.56 | -2.72% | 19.90 | 20.57 | 47022 | 9494 | 14.81% |
| 2025-11-25 | 20.20 | 20.56 | 0.46 | 2.29% | 20.00 | 22.11 | 59841 | 12488 | 18.85% |
| 2025-11-24 | 19.56 | 20.10 | 0.82 | 4.25% | 19.35 | 20.22 | 25952 | 5144 | 8.17% |
| 2025-11-21 | 20.11 | 19.28 | -1.08 | -5.30% | 19.08 | 20.53 | 28865 | 5668 | 9.09% |
| 2025-11-20 | 20.67 | 20.36 | -0.21 | -1.02% | 20.15 | 20.89 | 26437 | 5397 | 8.33% |
| 2025-11-19 | 21.30 | 20.57 | -0.74 | -3.47% | 20.45 | 21.51 | 27027 | 5622 | 8.51% |
| 2025-11-18 | 21.47 | 21.31 | -0.18 | -0.84% | 21.28 | 21.69 | 25428 | 5441 | 8.01% |
| 2025-11-17 | 21.76 | 21.49 | -0.28 | -1.29% | 21.36 | 22.30 | 37663 | 8204 | 11.86% |
| 2025-11-14 | 21.24 | 21.77 | 0.53 | 2.50% | 21.08 | 22.14 | 32941 | 7155 | 10.38% |
| 2025-11-13 | 21.31 | 21.24 | 0.08 | 0.38% | 20.89 | 21.32 | 9424 | 1991 | 2.97% |
| 2025-11-12 | 20.99 | 21.16 | 0.13 | 0.62% | 20.95 | 21.30 | 11172 | 2357 | 3.52% |
| 2025-11-11 | 21.00 | 21.03 | 0.10 | 0.48% | 20.88 | 21.08 | 9832 | 2064 | 3.10% |
| 2025-11-10 | 21.22 | 20.93 | -0.14 | -0.66% | 20.81 | 21.22 | 11657 | 2442 | 3.67% |
| 2025-11-07 | 21.22 | 21.07 | -0.13 | -0.61% | 20.88 | 21.30 | 8163 | 1718 | 2.57% |
| 2025-11-06 | 21.15 | 21.20 | 0.19 | 0.90% | 20.90 | 21.22 | 10882 | 2295 | 3.43% |
| 2025-11-05 | 20.67 | 21.01 | 0.17 | 0.82% | 20.63 | 21.15 | 11719 | 2457 | 3.69% |
| 2025-11-04 | 20.79 | 20.84 | 0.05 | 0.24% | 20.60 | 20.90 | 10776 | 2237 | 3.39% |
| 2025-11-03 | 20.63 | 20.79 | 0.17 | 0.82% | 20.50 | 20.79 | 11036 | 2282 | 3.48% |
| 2025-10-31 | 20.25 | 20.62 | 0.40 | 1.98% | 20.25 | 20.66 | 9915 | 2038 | 3.12% |
| 2025-10-30 | 20.44 | 20.22 | -0.12 | -0.59% | 20.18 | 20.62 | 9651 | 1969 | 3.04% |
| 2025-10-29 | 20.85 | 20.34 | -0.40 | -1.93% | 20.24 | 20.85 | 11536 | 2358 | 3.63% |
| 2025-10-28 | 20.75 | 20.74 | 0.08 | 0.39% | 20.56 | 20.88 | 14455 | 2996 | 4.55% |
| 2025-10-27 | 20.90 | 20.66 | -0.15 | -0.72% | 20.32 | 20.90 | 18369 | 3785 | 5.79% |
| 2025-10-24 | 20.54 | 20.81 | 0.39 | 1.91% | 20.30 | 20.85 | 17885 | 3699 | 5.63% |
| 2025-10-23 | 20.20 | 20.42 | 0.15 | 0.74% | 20.08 | 20.45 | 10893 | 2210 | 3.43% |
| 2025-10-22 | 20.08 | 20.27 | 0.19 | 0.95% | 20.00 | 20.30 | 11981 | 2422 | 3.77% |
| 2025-10-21 | 19.90 | 20.08 | 0.22 | 1.11% | 19.78 | 20.10 | 12688 | 2536 | 4.00% |
| 2025-10-20 | 19.83 | 19.86 | 0.26 | 1.33% | 19.61 | 19.97 | 9467 | 1875 | 2.98% |
| 2025-10-17 | 19.58 | 19.60 | -0.04 | -0.20% | 19.48 | 19.89 | 13318 | 2621 | 4.19% |
| 2025-10-16 | 19.93 | 19.64 | -0.21 | -1.06% | 19.60 | 19.96 | 10500 | 2071 | 3.31% |
| 2025-10-15 | 19.74 | 19.85 | 0.09 | 0.46% | 19.55 | 20.09 | 15668 | 3111 | 4.93% |
| 2025-10-14 | 19.91 | 19.76 | 0.02 | 0.10% | 19.49 | 19.99 | 14323 | 2819 | 4.51% |
| 2025-10-13 | 19.02 | 19.74 | -0.06 | -0.30% | 18.66 | 19.91 | 14601 | 2853 | 4.60% |
| 2025-10-10 | 20.04 | 19.80 | 0.00 | 0.00% | 19.63 | 20.28 | 16013 | 3178 | 5.04% |
| 2025-10-09 | 19.95 | 19.80 | -0.15 | -0.75% | 19.50 | 20.04 | 19149 | 3779 | 6.03% |
| 2025-09-30 | 20.01 | 19.95 | 0.05 | 0.25% | 19.77 | 20.06 | 11339 | 2258 | 3.57% |
| 2025-09-29 | 19.62 | 19.90 | 0.29 | 1.48% | 19.38 | 19.93 | 11927 | 2359 | 3.76% |
| 2025-09-26 | 19.57 | 19.61 | -0.03 | -0.15% | 19.10 | 19.93 | 11299 | 2220 | 3.56% |
| 2025-09-25 | 19.75 | 19.64 | -0.10 | -0.51% | 19.58 | 20.03 | 13482 | 2668 | 4.25% |
| 2025-09-24 | 19.30 | 19.74 | 0.50 | 2.60% | 19.02 | 19.94 | 20379 | 3992 | 6.42% |
| 2025-09-23 | 19.19 | 19.24 | -0.05 | -0.26% | 18.32 | 19.38 | 25229 | 4765 | 7.95% |
| 2025-09-22 | 19.52 | 19.29 | -0.23 | -1.18% | 19.12 | 19.54 | 15231 | 2930 | 4.80% |
| 2025-09-19 | 19.66 | 19.52 | -0.28 | -1.41% | 19.18 | 19.90 | 26482 | 5145 | 8.34% |
| 2025-09-18 | 20.23 | 19.80 | -0.30 | -1.49% | 19.57 | 20.25 | 17536 | 3512 | 5.52% |
| 2025-09-17 | 20.11 | 20.10 | 0.02 | 0.10% | 20.00 | 20.25 | 13744 | 2770 | 4.33% |
| 2025-09-16 | 19.80 | 20.08 | 0.28 | 1.41% | 19.71 | 20.11 | 19820 | 3957 | 6.24% |
| 2025-09-15 | 19.78 | 19.80 | -0.10 | -0.50% | 19.75 | 20.00 | 10436 | 2070 | 3.29% |
| 2025-09-12 | 20.10 | 19.90 | -0.19 | -0.95% | 19.87 | 20.28 | 15699 | 3132 | 4.94% |
| 2025-09-11 | 19.94 | 20.09 | 0.21 | 1.06% | 19.70 | 20.15 | 17515 | 3499 | 5.52% |
| 2025-09-10 | 20.03 | 19.88 | -0.11 | -0.55% | 19.85 | 20.13 | 14987 | 2994 | 4.72% |
| 2025-09-09 | 19.95 | 19.99 | 0.11 | 0.55% | 19.76 | 20.10 | 23154 | 4621 | 7.29% |
| 2025-09-08 | 19.65 | 19.88 | 0.28 | 1.43% | 19.53 | 19.98 | 25297 | 4999 | 7.97% |