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 | 19.92 | -0.21 | -1.04% | 19.88 | 20.19 | 17592 | 3512 | 0.70% |
| 2025-12-15 | 20.15 | 20.13 | -0.07 | -0.35% | 20.11 | 20.27 | 11680 | 2356 | 0.47% |
| 2025-12-12 | 20.17 | 20.20 | 0.07 | 0.35% | 20.06 | 20.29 | 16227 | 3278 | 0.65% |
| 2025-12-11 | 20.38 | 20.13 | -0.24 | -1.18% | 20.10 | 20.40 | 13036 | 2632 | 0.52% |
| 2025-12-10 | 20.16 | 20.37 | 0.19 | 0.94% | 20.08 | 20.42 | 14137 | 2868 | 0.56% |
| 2025-12-09 | 20.51 | 20.18 | -0.25 | -1.22% | 20.15 | 20.55 | 16420 | 3341 | 0.66% |
| 2025-12-08 | 20.48 | 20.43 | 0.00 | 0.00% | 20.41 | 20.53 | 15222 | 3114 | 0.61% |
| 2025-12-05 | 20.38 | 20.43 | 0.10 | 0.49% | 20.06 | 20.44 | 15210 | 3080 | 0.61% |
| 2025-12-04 | 20.42 | 20.33 | -0.17 | -0.83% | 20.18 | 20.48 | 15947 | 3239 | 0.64% |
| 2025-12-03 | 20.50 | 20.50 | -0.01 | -0.05% | 20.38 | 20.65 | 16158 | 3307 | 0.65% |
| 2025-12-02 | 20.66 | 20.51 | -0.23 | -1.11% | 20.48 | 20.70 | 14534 | 2989 | 0.58% |
| 2025-12-01 | 20.64 | 20.74 | 0.13 | 0.63% | 20.57 | 20.77 | 15121 | 3130 | 0.60% |
| 2025-11-28 | 20.50 | 20.61 | 0.09 | 0.44% | 20.30 | 20.62 | 13676 | 2801 | 0.55% |
| 2025-11-27 | 20.63 | 20.52 | -0.13 | -0.63% | 20.44 | 20.69 | 16973 | 3483 | 0.68% |
| 2025-11-26 | 20.50 | 20.65 | 0.08 | 0.39% | 20.50 | 21.08 | 25458 | 5305 | 1.02% |
| 2025-11-25 | 20.47 | 20.57 | 0.18 | 0.88% | 20.36 | 20.71 | 21771 | 4485 | 0.87% |
| 2025-11-24 | 20.30 | 20.39 | 0.09 | 0.44% | 20.26 | 20.62 | 24408 | 4985 | 0.98% |
| 2025-11-21 | 20.70 | 20.30 | -0.75 | -3.56% | 20.16 | 21.06 | 39696 | 8131 | 1.59% |
| 2025-11-20 | 21.16 | 21.05 | -0.11 | -0.52% | 20.97 | 21.30 | 15580 | 3290 | 0.62% |
| 2025-11-19 | 21.49 | 21.16 | -0.22 | -1.03% | 21.09 | 21.49 | 17671 | 3746 | 0.71% |
| 2025-11-18 | 21.56 | 21.38 | -0.15 | -0.70% | 21.31 | 21.65 | 17063 | 3659 | 0.68% |
| 2025-11-17 | 21.94 | 21.53 | -0.41 | -1.87% | 21.46 | 21.95 | 32156 | 6940 | 1.28% |
| 2025-11-14 | 21.80 | 21.94 | -0.01 | -0.05% | 21.76 | 22.12 | 28987 | 6384 | 1.16% |
| 2025-11-13 | 21.95 | 21.95 | 0.12 | 0.55% | 21.70 | 21.99 | 27063 | 5923 | 1.08% |
| 2025-11-12 | 21.90 | 21.83 | -0.07 | -0.32% | 21.75 | 22.03 | 22498 | 4916 | 0.90% |
| 2025-11-11 | 22.01 | 21.90 | -0.08 | -0.36% | 21.84 | 22.15 | 35514 | 7811 | 1.42% |
| 2025-11-10 | 21.69 | 21.98 | 0.31 | 1.43% | 21.68 | 22.01 | 36959 | 8090 | 1.48% |
| 2025-11-07 | 21.61 | 21.67 | 0.06 | 0.28% | 21.44 | 21.85 | 24794 | 5379 | 0.99% |
| 2025-11-06 | 21.57 | 21.61 | 0.06 | 0.28% | 21.37 | 21.65 | 19565 | 4212 | 0.78% |
| 2025-11-05 | 21.29 | 21.55 | 0.16 | 0.75% | 21.21 | 21.63 | 22268 | 4787 | 0.89% |
| 2025-11-04 | 21.73 | 21.39 | -0.36 | -1.66% | 21.27 | 21.73 | 33032 | 7081 | 1.32% |
| 2025-11-03 | 21.98 | 21.75 | -0.15 | -0.68% | 21.63 | 22.04 | 39695 | 8630 | 1.59% |
| 2025-10-31 | 21.70 | 21.90 | 0.21 | 0.97% | 21.70 | 22.02 | 39708 | 8708 | 1.59% |
| 2025-10-30 | 21.92 | 21.69 | -0.29 | -1.32% | 21.68 | 21.94 | 26800 | 5839 | 1.07% |
| 2025-10-29 | 21.93 | 21.98 | 0.15 | 0.69% | 21.62 | 21.99 | 31673 | 6918 | 1.27% |
| 2025-10-28 | 22.28 | 21.83 | -0.45 | -2.02% | 21.82 | 22.28 | 58809 | 12959 | 2.35% |
| 2025-10-27 | 22.24 | 22.28 | 0.07 | 0.32% | 22.11 | 22.33 | 39780 | 8838 | 1.59% |
| 2025-10-24 | 23.30 | 22.21 | -1.44 | -6.09% | 22.15 | 23.30 | 124936 | 28096 | 4.99% |
| 2025-10-23 | 23.89 | 23.65 | -0.33 | -1.38% | 23.38 | 24.00 | 35692 | 8417 | 1.43% |
| 2025-10-22 | 23.86 | 23.98 | 0.03 | 0.13% | 23.81 | 24.25 | 24754 | 5932 | 0.99% |
| 2025-10-21 | 23.64 | 23.95 | 0.31 | 1.31% | 23.58 | 23.95 | 28299 | 6740 | 1.13% |
| 2025-10-20 | 23.50 | 23.64 | 0.17 | 0.72% | 23.44 | 23.77 | 24706 | 5829 | 0.99% |
| 2025-10-17 | 23.85 | 23.47 | -0.40 | -1.68% | 23.47 | 24.09 | 33824 | 8033 | 1.35% |
| 2025-10-16 | 23.95 | 23.87 | -0.09 | -0.38% | 23.82 | 24.36 | 42868 | 10320 | 1.71% |
| 2025-10-15 | 23.61 | 23.96 | 0.19 | 0.80% | 23.55 | 23.99 | 32772 | 7821 | 1.31% |
| 2025-10-14 | 23.84 | 23.77 | 0.30 | 1.28% | 23.57 | 24.12 | 46941 | 11179 | 1.88% |
| 2025-10-13 | 23.10 | 23.47 | -0.23 | -0.97% | 22.81 | 23.55 | 41652 | 9703 | 1.66% |
| 2025-10-10 | 23.26 | 23.70 | 0.43 | 1.85% | 23.11 | 23.97 | 70983 | 16830 | 2.84% |
| 2025-10-09 | 23.40 | 23.27 | -0.05 | -0.21% | 23.14 | 23.68 | 41182 | 9608 | 1.65% |
| 2025-09-30 | 22.80 | 23.32 | 0.48 | 2.10% | 22.80 | 23.40 | 35515 | 8241 | 1.42% |
| 2025-09-29 | 22.61 | 22.84 | 0.15 | 0.66% | 22.39 | 22.88 | 21491 | 4870 | 0.86% |
| 2025-09-26 | 22.66 | 22.69 | -0.12 | -0.53% | 22.41 | 22.88 | 31235 | 7083 | 1.25% |
| 2025-09-25 | 23.01 | 22.81 | -0.15 | -0.65% | 22.81 | 23.35 | 34874 | 8034 | 1.39% |
| 2025-09-24 | 22.65 | 22.96 | 0.31 | 1.37% | 22.50 | 23.03 | 26912 | 6163 | 1.08% |
| 2025-09-23 | 22.93 | 22.65 | -0.32 | -1.39% | 22.29 | 23.01 | 39071 | 8815 | 1.56% |
| 2025-09-22 | 23.31 | 22.97 | -0.29 | -1.25% | 22.82 | 23.48 | 32720 | 7543 | 1.31% |
| 2025-09-19 | 23.41 | 23.26 | -0.15 | -0.64% | 23.08 | 23.55 | 32397 | 7547 | 1.29% |
| 2025-09-18 | 23.76 | 23.41 | -0.37 | -1.56% | 23.36 | 23.88 | 55350 | 13086 | 2.21% |
| 2025-09-17 | 24.08 | 23.78 | -0.29 | -1.20% | 23.75 | 24.16 | 36646 | 8739 | 1.46% |
| 2025-09-16 | 24.30 | 24.07 | -0.23 | -0.95% | 23.84 | 24.32 | 36964 | 8882 | 1.48% |
| 2025-09-15 | 24.30 | 24.30 | -0.10 | -0.41% | 24.13 | 24.58 | 32263 | 7854 | 1.29% |
| 2025-09-12 | 24.01 | 24.40 | 0.42 | 1.75% | 23.92 | 24.58 | 63452 | 15426 | 2.53% |
| 2025-09-11 | 23.91 | 23.98 | -0.02 | -0.08% | 23.41 | 24.00 | 46593 | 11033 | 1.86% |
| 2025-09-10 | 24.05 | 24.00 | -0.12 | -0.50% | 23.95 | 24.33 | 29949 | 7210 | 1.20% |
| 2025-09-09 | 24.59 | 24.12 | -0.49 | -1.99% | 24.08 | 24.66 | 44469 | 10814 | 1.78% |
| 2025-09-08 | 24.65 | 24.61 | -0.13 | -0.53% | 24.45 | 24.96 | 49555 | 12220 | 1.98% |