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 | 21.22 | 20.70 | -0.59 | -2.77% | 20.57 | 21.45 | 461132 | 96357 | 2.88% |
| 2025-12-15 | 20.90 | 21.29 | 0.42 | 2.01% | 20.90 | 21.66 | 701918 | 150152 | 4.39% |
| 2025-12-12 | 20.40 | 20.87 | 0.47 | 2.30% | 20.36 | 20.97 | 575889 | 119543 | 3.60% |
| 2025-12-11 | 20.70 | 20.40 | -0.21 | -1.02% | 20.39 | 20.78 | 300936 | 61670 | 1.88% |
| 2025-12-10 | 20.34 | 20.61 | 0.27 | 1.33% | 19.96 | 20.70 | 461261 | 94034 | 2.88% |
| 2025-12-09 | 20.51 | 20.34 | -0.22 | -1.07% | 20.22 | 20.66 | 420530 | 85839 | 2.63% |
| 2025-12-08 | 20.28 | 20.56 | 0.52 | 2.59% | 20.20 | 20.98 | 732251 | 151188 | 4.58% |
| 2025-12-05 | 19.93 | 20.04 | 0.07 | 0.35% | 19.82 | 20.11 | 354685 | 70966 | 2.22% |
| 2025-12-04 | 20.14 | 19.97 | -0.17 | -0.84% | 19.90 | 20.29 | 312929 | 62712 | 1.96% |
| 2025-12-03 | 20.33 | 20.14 | -0.21 | -1.03% | 19.95 | 20.43 | 374714 | 75485 | 2.34% |
| 2025-12-02 | 20.68 | 20.35 | -0.44 | -2.12% | 20.26 | 20.82 | 432457 | 88259 | 2.70% |
| 2025-12-01 | 20.46 | 20.79 | 0.21 | 1.02% | 20.35 | 20.79 | 522463 | 107562 | 3.27% |
| 2025-11-28 | 20.88 | 20.58 | -0.37 | -1.77% | 20.46 | 21.10 | 463425 | 95723 | 2.90% |
| 2025-11-27 | 21.38 | 20.95 | -0.43 | -2.01% | 20.88 | 21.60 | 528811 | 112124 | 3.31% |
| 2025-11-26 | 21.45 | 21.38 | -0.20 | -0.93% | 21.28 | 21.71 | 621290 | 133632 | 3.89% |
| 2025-11-25 | 20.52 | 21.58 | 1.14 | 5.58% | 20.52 | 21.75 | 1211312 | 259344 | 7.58% |
| 2025-11-24 | 19.94 | 20.44 | 0.56 | 2.82% | 19.56 | 20.56 | 607816 | 122727 | 3.80% |
| 2025-11-21 | 19.60 | 19.88 | -0.06 | -0.30% | 19.58 | 20.18 | 555320 | 110312 | 3.47% |
| 2025-11-20 | 20.20 | 19.94 | -0.15 | -0.75% | 19.92 | 20.28 | 309951 | 62248 | 1.94% |
| 2025-11-19 | 20.86 | 20.09 | -0.81 | -3.88% | 19.98 | 20.87 | 657879 | 133545 | 4.11% |
| 2025-11-18 | 20.77 | 20.90 | 0.20 | 0.97% | 20.72 | 21.18 | 535631 | 112196 | 3.35% |
| 2025-11-17 | 20.90 | 20.70 | -0.25 | -1.19% | 20.50 | 20.90 | 392440 | 81134 | 2.45% |
| 2025-11-14 | 21.10 | 20.95 | -0.43 | -2.01% | 20.95 | 21.32 | 380035 | 80220 | 2.38% |
| 2025-11-13 | 21.21 | 21.38 | 0.03 | 0.14% | 21.15 | 21.55 | 431622 | 92252 | 2.70% |
| 2025-11-12 | 21.71 | 21.35 | -0.25 | -1.16% | 21.22 | 21.97 | 594803 | 128404 | 3.72% |
| 2025-11-11 | 21.79 | 21.60 | -0.10 | -0.46% | 21.40 | 21.83 | 501967 | 108541 | 3.14% |
| 2025-11-10 | 22.12 | 21.70 | -0.30 | -1.36% | 21.64 | 22.25 | 516646 | 112814 | 3.23% |
| 2025-11-07 | 22.52 | 22.00 | -0.78 | -3.42% | 21.93 | 22.60 | 695710 | 154243 | 4.35% |
| 2025-11-06 | 23.09 | 22.78 | -0.23 | -1.00% | 22.62 | 23.12 | 695056 | 158335 | 4.35% |
| 2025-11-05 | 22.99 | 23.22 | -0.22 | -0.94% | 22.85 | 23.50 | 1065921 | 246858 | 6.67% |
| 2025-11-04 | 23.41 | 23.44 | 0.59 | 2.58% | 23.10 | 24.35 | 2108039 | 498672 | 13.18% |
| 2025-11-03 | 22.85 | 22.85 | 2.08 | 10.01% | 22.45 | 22.85 | 572023 | 130653 | 3.58% |
| 2025-10-31 | 21.10 | 20.77 | -0.17 | -0.81% | 20.72 | 21.20 | 685528 | 143422 | 4.29% |
| 2025-10-30 | 21.31 | 20.94 | -0.24 | -1.13% | 20.78 | 21.40 | 776455 | 163550 | 4.86% |
| 2025-10-29 | 20.60 | 21.18 | 1.44 | 7.29% | 20.52 | 21.58 | 1254219 | 264229 | 7.84% |
| 2025-10-28 | 20.01 | 19.74 | -0.31 | -1.55% | 19.61 | 20.17 | 538469 | 106652 | 3.37% |
| 2025-10-27 | 20.60 | 20.05 | -0.37 | -1.81% | 19.89 | 20.66 | 678920 | 136469 | 4.25% |
| 2025-10-24 | 20.33 | 20.42 | -0.03 | -0.15% | 20.13 | 20.55 | 567792 | 115536 | 3.55% |
| 2025-10-23 | 19.88 | 20.45 | 0.55 | 2.76% | 19.67 | 20.52 | 512388 | 102774 | 3.20% |
| 2025-10-22 | 19.88 | 19.90 | -0.06 | -0.30% | 19.80 | 20.14 | 375941 | 74961 | 2.35% |
| 2025-10-21 | 19.65 | 19.96 | 0.35 | 1.78% | 19.56 | 19.96 | 483704 | 95737 | 3.03% |
| 2025-10-20 | 19.72 | 19.61 | 0.24 | 1.24% | 19.44 | 19.87 | 368884 | 72561 | 2.31% |
| 2025-10-17 | 20.00 | 19.37 | -0.72 | -3.58% | 19.33 | 20.09 | 524141 | 102947 | 3.28% |
| 2025-10-16 | 20.36 | 20.09 | -0.27 | -1.33% | 20.02 | 20.39 | 338201 | 68284 | 2.12% |
| 2025-10-15 | 20.15 | 20.36 | 0.31 | 1.55% | 19.53 | 20.40 | 455998 | 91867 | 2.85% |
| 2025-10-14 | 20.48 | 20.05 | -0.29 | -1.43% | 19.91 | 20.82 | 609669 | 124143 | 3.81% |
| 2025-10-13 | 19.95 | 20.34 | -0.32 | -1.55% | 19.86 | 20.42 | 562841 | 113394 | 3.52% |
| 2025-10-10 | 21.50 | 20.66 | -0.93 | -4.31% | 20.40 | 21.52 | 722406 | 151472 | 4.52% |
| 2025-10-09 | 21.80 | 21.59 | -0.12 | -0.55% | 21.10 | 21.90 | 634359 | 135883 | 3.97% |
| 2025-09-30 | 21.97 | 21.71 | -0.03 | -0.14% | 21.57 | 21.97 | 552287 | 119960 | 3.45% |
| 2025-09-29 | 21.98 | 21.74 | -0.26 | -1.18% | 21.60 | 22.22 | 714081 | 156034 | 4.47% |
| 2025-09-26 | 23.03 | 22.00 | -1.31 | -5.62% | 21.97 | 23.16 | 952516 | 212760 | 5.96% |
| 2025-09-25 | 22.76 | 23.31 | 0.82 | 3.65% | 22.53 | 23.74 | 1037824 | 242487 | 6.49% |
| 2025-09-24 | 21.52 | 22.49 | 0.90 | 4.17% | 21.38 | 22.64 | 983910 | 217149 | 6.15% |
| 2025-09-23 | 22.06 | 21.59 | -0.65 | -2.92% | 21.11 | 22.40 | 1339082 | 290056 | 8.37% |
| 2025-09-22 | 23.68 | 22.24 | -1.30 | -5.52% | 21.90 | 23.80 | 1590781 | 358767 | 9.95% |
| 2025-09-19 | 23.04 | 23.54 | 0.29 | 1.25% | 22.96 | 23.95 | 1130151 | 265702 | 7.07% |
| 2025-09-18 | 23.03 | 23.25 | 0.19 | 0.82% | 22.80 | 24.05 | 1531806 | 359259 | 9.58% |
| 2025-09-17 | 22.71 | 23.06 | 0.47 | 2.08% | 22.38 | 23.27 | 983538 | 224604 | 6.15% |
| 2025-09-16 | 22.90 | 22.59 | -0.47 | -2.04% | 22.42 | 23.01 | 902076 | 204656 | 5.64% |
| 2025-09-15 | 21.61 | 23.06 | 1.39 | 6.41% | 21.50 | 23.84 | 1649254 | 378349 | 10.31% |
| 2025-09-12 | 22.27 | 21.67 | -0.60 | -2.69% | 21.61 | 22.28 | 907011 | 198543 | 5.67% |
| 2025-09-11 | 22.03 | 22.27 | 0.07 | 0.32% | 21.20 | 22.29 | 1413860 | 309781 | 8.84% |
| 2025-09-10 | 22.30 | 22.20 | -0.54 | -2.37% | 22.01 | 23.13 | 1626356 | 365904 | 10.17% |
| 2025-09-09 | 22.28 | 22.74 | 0.46 | 2.06% | 22.09 | 22.88 | 1926875 | 433976 | 12.05% |
| 2025-09-08 | 20.41 | 22.28 | 2.03 | 10.02% | 20.36 | 22.28 | 1902297 | 408580 | 11.90% |