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 | 20.11 | 19.93 | -0.18 | -0.90% | 19.82 | 20.13 | 22046 | 4393 | 0.10% |
| 2025-12-15 | 20.10 | 20.11 | 0.24 | 1.21% | 19.91 | 20.25 | 19774 | 3978 | 0.09% |
| 2025-12-12 | 20.05 | 19.87 | -0.19 | -0.95% | 19.83 | 20.20 | 46944 | 9371 | 0.20% |
| 2025-12-11 | 20.04 | 20.06 | -0.01 | -0.05% | 19.89 | 20.09 | 25790 | 5158 | 0.11% |
| 2025-12-10 | 19.65 | 20.07 | 0.39 | 1.98% | 19.63 | 20.07 | 31725 | 6300 | 0.14% |
| 2025-12-09 | 19.72 | 19.68 | -0.06 | -0.30% | 19.65 | 19.80 | 19462 | 3833 | 0.08% |
| 2025-12-08 | 19.88 | 19.74 | -0.08 | -0.40% | 19.63 | 19.88 | 31103 | 6131 | 0.14% |
| 2025-12-05 | 20.00 | 19.82 | -0.16 | -0.80% | 19.64 | 20.00 | 28554 | 5651 | 0.12% |
| 2025-12-04 | 20.00 | 19.98 | -0.03 | -0.15% | 19.85 | 20.06 | 21022 | 4195 | 0.09% |
| 2025-12-03 | 19.76 | 20.01 | 0.25 | 1.27% | 19.68 | 20.19 | 30419 | 6071 | 0.13% |
| 2025-12-02 | 19.66 | 19.76 | 0.06 | 0.30% | 19.66 | 19.84 | 18528 | 3660 | 0.08% |
| 2025-12-01 | 19.67 | 19.70 | 0.07 | 0.36% | 19.54 | 19.73 | 25518 | 5013 | 0.11% |
| 2025-11-28 | 19.76 | 19.63 | -0.16 | -0.81% | 19.60 | 19.78 | 22233 | 4372 | 0.10% |
| 2025-11-27 | 19.73 | 19.79 | 0.06 | 0.30% | 19.70 | 19.90 | 19308 | 3821 | 0.08% |
| 2025-11-26 | 19.58 | 19.73 | 0.15 | 0.77% | 19.51 | 19.84 | 26750 | 5273 | 0.12% |
| 2025-11-25 | 19.68 | 19.58 | -0.02 | -0.10% | 19.52 | 19.68 | 33339 | 6529 | 0.14% |
| 2025-11-24 | 20.00 | 19.60 | -0.29 | -1.46% | 19.55 | 20.02 | 33687 | 6647 | 0.15% |
| 2025-11-21 | 20.22 | 19.89 | -0.40 | -1.97% | 19.82 | 20.28 | 35921 | 7212 | 0.16% |
| 2025-11-20 | 20.27 | 20.29 | -0.01 | -0.05% | 20.23 | 20.48 | 22233 | 4521 | 0.10% |
| 2025-11-19 | 20.31 | 20.30 | -0.01 | -0.05% | 20.21 | 20.39 | 21711 | 4404 | 0.09% |
| 2025-11-18 | 20.47 | 20.31 | -0.18 | -0.88% | 20.28 | 20.60 | 32091 | 6544 | 0.14% |
| 2025-11-17 | 20.82 | 20.49 | -0.36 | -1.73% | 20.45 | 20.84 | 42430 | 8717 | 0.18% |
| 2025-11-14 | 20.72 | 20.85 | 0.13 | 0.63% | 20.65 | 21.07 | 40269 | 8408 | 0.17% |
| 2025-11-13 | 20.86 | 20.72 | -0.16 | -0.77% | 20.60 | 20.99 | 47799 | 9888 | 0.28% |
| 2025-11-12 | 20.98 | 20.88 | -0.04 | -0.19% | 20.87 | 21.12 | 29401 | 6169 | 0.17% |
| 2025-11-11 | 20.78 | 20.92 | 0.17 | 0.82% | 20.70 | 20.95 | 32920 | 6873 | 0.19% |
| 2025-11-10 | 20.68 | 20.75 | 0.07 | 0.34% | 20.61 | 20.79 | 35896 | 7432 | 0.21% |
| 2025-11-07 | 20.56 | 20.68 | 0.08 | 0.39% | 20.56 | 20.73 | 20369 | 4207 | 0.12% |
| 2025-11-06 | 20.58 | 20.60 | 0.08 | 0.39% | 20.47 | 20.67 | 31340 | 6445 | 0.18% |
| 2025-11-05 | 20.53 | 20.52 | -0.05 | -0.24% | 20.35 | 20.61 | 30012 | 6153 | 0.17% |
| 2025-11-04 | 20.64 | 20.57 | -0.02 | -0.10% | 20.51 | 20.82 | 37766 | 7812 | 0.22% |
| 2025-11-03 | 20.53 | 20.59 | 0.06 | 0.29% | 20.43 | 20.67 | 34290 | 7054 | 0.20% |
| 2025-10-31 | 20.81 | 20.53 | -0.28 | -1.35% | 20.35 | 20.81 | 54993 | 11277 | 0.32% |
| 2025-10-30 | 20.74 | 20.81 | 0.09 | 0.43% | 20.72 | 20.97 | 37500 | 7823 | 0.22% |
| 2025-10-29 | 20.68 | 20.72 | -0.02 | -0.10% | 20.55 | 20.78 | 24088 | 4977 | 0.14% |
| 2025-10-28 | 20.67 | 20.74 | 0.07 | 0.34% | 20.57 | 20.82 | 24852 | 5144 | 0.14% |
| 2025-10-27 | 20.51 | 20.67 | 0.21 | 1.03% | 20.41 | 20.89 | 47522 | 9844 | 0.28% |
| 2025-10-24 | 20.61 | 20.46 | -0.23 | -1.11% | 20.38 | 20.69 | 32363 | 6626 | 0.19% |
| 2025-10-23 | 20.44 | 20.69 | 0.27 | 1.32% | 20.44 | 20.74 | 35623 | 7345 | 0.21% |
| 2025-10-22 | 20.31 | 20.42 | 0.04 | 0.20% | 20.31 | 20.54 | 21868 | 4470 | 0.13% |
| 2025-10-21 | 20.42 | 20.38 | -0.04 | -0.20% | 20.31 | 20.46 | 31861 | 6496 | 0.18% |
| 2025-10-20 | 20.61 | 20.42 | -0.12 | -0.58% | 20.17 | 20.69 | 40478 | 8242 | 0.23% |
| 2025-10-17 | 20.65 | 20.54 | -0.11 | -0.53% | 20.51 | 20.81 | 38486 | 7957 | 0.22% |
| 2025-10-16 | 20.52 | 20.65 | 0.13 | 0.63% | 20.41 | 20.73 | 33412 | 6868 | 0.19% |
| 2025-10-15 | 20.85 | 20.52 | -0.32 | -1.54% | 20.38 | 20.88 | 43701 | 8989 | 0.25% |
| 2025-10-14 | 20.59 | 20.84 | 0.32 | 1.56% | 20.37 | 21.00 | 52602 | 10894 | 0.30% |
| 2025-10-13 | 20.52 | 20.52 | -0.23 | -1.11% | 20.15 | 20.67 | 54535 | 11120 | 0.31% |
| 2025-10-10 | 20.10 | 20.75 | 0.63 | 3.13% | 20.08 | 20.82 | 58994 | 12128 | 0.34% |
| 2025-10-09 | 20.02 | 20.12 | 0.10 | 0.50% | 19.96 | 20.13 | 26233 | 5259 | 0.15% |
| 2025-09-30 | 20.19 | 20.02 | -0.20 | -0.99% | 19.95 | 20.22 | 34875 | 6976 | 0.20% |
| 2025-09-29 | 20.25 | 20.22 | -0.07 | -0.34% | 20.01 | 20.30 | 34073 | 6865 | 0.20% |
| 2025-09-26 | 20.09 | 20.29 | 0.19 | 0.95% | 20.00 | 20.48 | 51345 | 10379 | 0.29% |
| 2025-09-25 | 20.37 | 20.10 | -0.32 | -1.57% | 20.08 | 20.37 | 38240 | 7710 | 0.22% |
| 2025-09-24 | 20.49 | 20.42 | -0.15 | -0.73% | 20.28 | 20.59 | 38759 | 7900 | 0.22% |
| 2025-09-23 | 20.20 | 20.57 | 0.28 | 1.38% | 20.20 | 20.65 | 34897 | 7136 | 0.20% |
| 2025-09-22 | 20.67 | 20.29 | -0.51 | -2.45% | 20.21 | 20.76 | 38094 | 7760 | 0.22% |
| 2025-09-19 | 20.61 | 20.80 | 0.23 | 1.12% | 20.50 | 20.80 | 22260 | 4582 | 0.13% |
| 2025-09-18 | 20.89 | 20.57 | -0.33 | -1.58% | 20.52 | 20.89 | 38373 | 7941 | 0.22% |
| 2025-09-17 | 20.81 | 20.90 | 0.09 | 0.43% | 20.70 | 20.94 | 26637 | 5551 | 0.15% |
| 2025-09-16 | 20.72 | 20.81 | 0.03 | 0.14% | 20.72 | 20.88 | 25170 | 5236 | 0.14% |
| 2025-09-15 | 20.93 | 20.78 | -0.17 | -0.81% | 20.65 | 20.99 | 40359 | 8375 | 0.23% |
| 2025-09-12 | 21.30 | 20.95 | -0.26 | -1.23% | 20.88 | 21.35 | 38982 | 8197 | 0.22% |
| 2025-09-11 | 20.94 | 21.21 | 0.27 | 1.29% | 20.91 | 21.40 | 54018 | 11422 | 0.31% |
| 2025-09-10 | 20.93 | 20.94 | 0.02 | 0.10% | 20.75 | 20.97 | 30380 | 6345 | 0.17% |
| 2025-09-09 | 20.89 | 20.92 | 0.03 | 0.14% | 20.78 | 20.97 | 40102 | 8374 | 0.23% |
| 2025-09-08 | 20.72 | 20.89 | 0.22 | 1.06% | 20.67 | 20.97 | 50175 | 10470 | 0.29% |