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 | 20.47 | 20.89 | 0.45 | 2.20% | 20.20 | 21.17 | 72097 | 15021 | 11.63% |
| 2025-12-15 | 20.54 | 20.44 | -0.28 | -1.35% | 20.39 | 20.89 | 36555 | 7521 | 5.90% |
| 2025-12-12 | 20.16 | 20.72 | 0.57 | 2.83% | 20.08 | 20.91 | 64485 | 13303 | 10.40% |
| 2025-12-11 | 20.14 | 20.15 | -0.01 | -0.05% | 20.09 | 20.42 | 22424 | 4543 | 3.62% |
| 2025-12-10 | 20.30 | 20.16 | -0.13 | -0.64% | 20.02 | 20.34 | 16162 | 3250 | 2.61% |
| 2025-12-09 | 20.25 | 20.29 | 0.04 | 0.20% | 20.21 | 20.33 | 14564 | 2950 | 2.35% |
| 2025-12-08 | 20.35 | 20.25 | -0.07 | -0.34% | 20.21 | 20.36 | 22596 | 4582 | 3.64% |
| 2025-12-05 | 20.14 | 20.32 | 0.23 | 1.14% | 19.95 | 20.35 | 18560 | 3747 | 2.99% |
| 2025-12-04 | 20.15 | 20.09 | 0.06 | 0.30% | 19.85 | 20.15 | 15461 | 3091 | 2.49% |
| 2025-12-03 | 20.22 | 20.03 | -0.27 | -1.33% | 19.99 | 20.30 | 22389 | 4495 | 3.61% |
| 2025-12-02 | 20.36 | 20.30 | -0.07 | -0.34% | 20.27 | 20.50 | 15555 | 3163 | 2.51% |
| 2025-12-01 | 20.30 | 20.37 | 0.07 | 0.34% | 20.19 | 20.37 | 17543 | 3564 | 2.83% |
| 2025-11-28 | 20.07 | 20.30 | 0.27 | 1.35% | 19.84 | 20.33 | 26772 | 5379 | 4.32% |
| 2025-11-27 | 20.08 | 20.03 | -0.06 | -0.30% | 20.01 | 20.23 | 18511 | 3725 | 2.99% |
| 2025-11-26 | 20.32 | 20.09 | -0.22 | -1.08% | 20.03 | 20.40 | 22226 | 4489 | 3.58% |
| 2025-11-25 | 20.41 | 20.31 | -0.09 | -0.44% | 20.30 | 20.53 | 25308 | 5161 | 4.08% |
| 2025-11-24 | 20.20 | 20.40 | 0.32 | 1.59% | 20.06 | 20.48 | 24719 | 5016 | 3.99% |
| 2025-11-21 | 20.69 | 20.08 | -0.73 | -3.51% | 20.06 | 20.80 | 37862 | 7693 | 6.11% |
| 2025-11-20 | 21.03 | 20.81 | -0.16 | -0.76% | 20.80 | 21.12 | 22465 | 4699 | 3.62% |
| 2025-11-19 | 21.30 | 20.97 | -0.45 | -2.10% | 20.88 | 21.42 | 36560 | 7695 | 5.90% |
| 2025-11-18 | 21.70 | 21.42 | -0.26 | -1.20% | 21.32 | 21.71 | 34158 | 7326 | 5.51% |
| 2025-11-17 | 21.71 | 21.68 | -0.04 | -0.18% | 21.45 | 21.75 | 37035 | 7985 | 5.97% |
| 2025-11-14 | 21.80 | 21.72 | -0.13 | -0.59% | 21.69 | 22.00 | 39591 | 8652 | 6.39% |
| 2025-11-13 | 21.89 | 21.85 | 0.01 | 0.05% | 21.70 | 21.99 | 35204 | 7691 | 5.68% |
| 2025-11-12 | 22.06 | 21.84 | -0.22 | -1.00% | 21.71 | 22.08 | 39922 | 8725 | 6.44% |
| 2025-11-11 | 22.63 | 22.06 | -0.52 | -2.30% | 22.01 | 22.65 | 68920 | 15325 | 11.12% |
| 2025-11-10 | 22.38 | 22.58 | 0.24 | 1.07% | 22.12 | 22.68 | 78742 | 17641 | 12.70% |
| 2025-11-07 | 22.08 | 22.34 | 0.19 | 0.86% | 22.03 | 22.65 | 97099 | 21714 | 15.66% |
| 2025-11-06 | 22.29 | 22.15 | -0.10 | -0.45% | 22.06 | 22.58 | 122758 | 27353 | 19.80% |
| 2025-11-05 | 21.71 | 22.25 | 0.45 | 2.06% | 21.67 | 22.33 | 125709 | 27815 | 20.28% |
| 2025-11-04 | 21.68 | 21.80 | 0.12 | 0.55% | 21.61 | 21.93 | 58225 | 12695 | 9.39% |
| 2025-11-03 | 21.39 | 21.68 | 0.28 | 1.31% | 21.34 | 21.69 | 42947 | 9268 | 6.93% |
| 2025-10-31 | 21.34 | 21.40 | 0.06 | 0.28% | 21.30 | 21.46 | 26984 | 5774 | 4.35% |
| 2025-10-30 | 21.70 | 21.34 | -0.41 | -1.89% | 21.34 | 21.72 | 42025 | 9044 | 6.78% |
| 2025-10-29 | 21.41 | 21.75 | 0.34 | 1.59% | 21.25 | 21.98 | 62632 | 13582 | 10.10% |
| 2025-10-28 | 21.55 | 21.41 | -0.36 | -1.65% | 21.36 | 21.68 | 41928 | 9005 | 6.76% |
| 2025-10-27 | 21.58 | 21.77 | 0.22 | 1.02% | 21.47 | 21.85 | 49613 | 10762 | 8.00% |
| 2025-10-24 | 21.64 | 21.55 | -0.14 | -0.65% | 21.53 | 21.77 | 44254 | 9568 | 7.14% |
| 2025-10-23 | 20.97 | 21.69 | 0.54 | 2.55% | 20.91 | 21.87 | 65487 | 14074 | 10.56% |
| 2025-10-22 | 21.26 | 21.15 | -0.07 | -0.33% | 20.98 | 21.27 | 27704 | 5855 | 4.47% |
| 2025-10-21 | 21.12 | 21.22 | 0.10 | 0.47% | 21.00 | 21.27 | 31000 | 6558 | 5.00% |
| 2025-10-20 | 21.11 | 21.12 | 0.21 | 1.00% | 20.94 | 21.32 | 31848 | 6727 | 5.14% |
| 2025-10-17 | 21.67 | 20.91 | -0.95 | -4.35% | 20.90 | 21.79 | 62357 | 13312 | 10.06% |
| 2025-10-16 | 21.57 | 21.86 | 0.38 | 1.77% | 21.35 | 22.18 | 82876 | 18064 | 13.37% |
| 2025-10-15 | 21.51 | 21.48 | -0.06 | -0.28% | 21.25 | 21.59 | 39120 | 8380 | 6.31% |
| 2025-10-14 | 21.70 | 21.54 | -0.23 | -1.06% | 21.45 | 22.02 | 62084 | 13503 | 10.01% |
| 2025-10-13 | 21.12 | 21.77 | 0.22 | 1.02% | 20.98 | 21.78 | 52999 | 11393 | 8.55% |
| 2025-10-10 | 21.59 | 21.55 | 0.03 | 0.14% | 21.31 | 21.71 | 55200 | 11887 | 8.90% |
| 2025-10-09 | 21.36 | 21.52 | 0.15 | 0.70% | 21.10 | 21.63 | 68937 | 14789 | 11.12% |
| 2025-09-30 | 20.52 | 21.37 | 0.84 | 4.09% | 20.44 | 22.52 | 95985 | 20623 | 15.48% |
| 2025-09-29 | 20.70 | 20.53 | -0.28 | -1.35% | 20.22 | 20.80 | 33707 | 6897 | 5.44% |
| 2025-09-26 | 20.99 | 20.81 | -0.13 | -0.62% | 20.73 | 21.13 | 32945 | 6889 | 5.31% |
| 2025-09-25 | 21.48 | 20.94 | -0.54 | -2.51% | 20.94 | 21.48 | 49997 | 10572 | 8.06% |
| 2025-09-24 | 21.50 | 21.48 | -0.11 | -0.51% | 21.37 | 21.56 | 50462 | 10827 | 8.14% |
| 2025-09-23 | 21.20 | 21.59 | 0.37 | 1.74% | 20.64 | 21.99 | 91578 | 19539 | 14.77% |
| 2025-09-22 | 21.11 | 21.22 | 0.01 | 0.05% | 20.84 | 21.22 | 46134 | 9676 | 7.44% |
| 2025-09-19 | 20.66 | 21.21 | 0.54 | 2.61% | 20.61 | 21.65 | 70732 | 14997 | 11.76% |
| 2025-09-18 | 21.00 | 20.67 | -0.31 | -1.48% | 20.56 | 21.03 | 30270 | 6298 | 5.03% |
| 2025-09-17 | 20.84 | 20.98 | 0.13 | 0.62% | 20.70 | 21.18 | 27649 | 5811 | 4.60% |
| 2025-09-16 | 20.62 | 20.85 | 0.15 | 0.72% | 20.55 | 20.85 | 21847 | 4524 | 3.63% |
| 2025-09-15 | 20.61 | 20.70 | -0.07 | -0.34% | 20.61 | 20.80 | 17395 | 3594 | 2.89% |
| 2025-09-12 | 20.95 | 20.77 | -0.20 | -0.95% | 20.77 | 20.96 | 19825 | 4134 | 3.30% |
| 2025-09-11 | 20.75 | 20.97 | 0.12 | 0.58% | 20.70 | 20.97 | 20135 | 4201 | 3.35% |
| 2025-09-10 | 20.99 | 20.85 | -0.14 | -0.67% | 20.81 | 21.08 | 13685 | 2858 | 2.28% |
| 2025-09-09 | 21.16 | 20.99 | -0.14 | -0.66% | 20.83 | 21.16 | 20909 | 4384 | 3.48% |
| 2025-09-08 | 21.05 | 21.13 | 0.09 | 0.43% | 20.92 | 21.14 | 22608 | 4757 | 3.76% |