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 | 20.21 | 19.75 | -0.46 | -2.28% | 19.60 | 20.28 | 17674 | 3506 | 1.77% |
| 2025-12-15 | 20.55 | 20.21 | -0.43 | -2.08% | 20.15 | 20.59 | 17997 | 3662 | 1.80% |
| 2025-12-12 | 20.59 | 20.64 | 0.14 | 0.68% | 20.47 | 20.92 | 15775 | 3269 | 1.58% |
| 2025-12-11 | 20.51 | 20.50 | 0.03 | 0.15% | 20.23 | 20.96 | 17195 | 3542 | 1.72% |
| 2025-12-10 | 20.31 | 20.47 | 0.15 | 0.74% | 19.97 | 20.90 | 27456 | 5610 | 2.75% |
| 2025-12-09 | 20.35 | 20.32 | -0.09 | -0.44% | 19.87 | 20.35 | 31077 | 6236 | 3.11% |
| 2025-12-08 | 21.00 | 20.41 | -0.57 | -2.72% | 20.20 | 21.00 | 30958 | 6328 | 3.10% |
| 2025-12-05 | 20.23 | 20.98 | 0.73 | 3.60% | 20.22 | 21.02 | 16488 | 3401 | 1.65% |
| 2025-12-04 | 20.78 | 20.25 | -0.67 | -3.20% | 20.25 | 20.98 | 17916 | 3682 | 1.79% |
| 2025-12-03 | 21.10 | 20.92 | -0.18 | -0.85% | 20.91 | 21.38 | 16172 | 3415 | 1.62% |
| 2025-12-02 | 21.13 | 21.10 | 0.00 | 0.00% | 21.04 | 21.41 | 19872 | 4213 | 1.99% |
| 2025-12-01 | 21.05 | 21.10 | 0.00 | 0.00% | 21.03 | 21.28 | 18813 | 3974 | 1.88% |
| 2025-11-28 | 20.83 | 21.10 | 0.36 | 1.74% | 20.50 | 21.22 | 18516 | 3876 | 1.85% |
| 2025-11-27 | 20.59 | 20.74 | 0.16 | 0.78% | 20.44 | 21.51 | 25235 | 5299 | 2.52% |
| 2025-11-26 | 21.19 | 20.58 | -0.60 | -2.83% | 20.50 | 21.21 | 18022 | 3758 | 1.80% |
| 2025-11-25 | 21.20 | 21.18 | 0.04 | 0.19% | 20.94 | 21.54 | 21786 | 4616 | 2.18% |
| 2025-11-24 | 20.39 | 21.14 | 0.80 | 3.93% | 20.39 | 21.26 | 22282 | 4658 | 2.23% |
| 2025-11-21 | 21.01 | 20.34 | -0.67 | -3.19% | 20.24 | 21.18 | 30224 | 6237 | 3.02% |
| 2025-11-20 | 21.94 | 21.01 | -0.71 | -3.27% | 20.87 | 21.94 | 26505 | 5652 | 2.65% |
| 2025-11-19 | 21.80 | 21.72 | -0.13 | -0.59% | 21.47 | 22.47 | 26249 | 5788 | 2.62% |
| 2025-11-18 | 22.12 | 21.85 | -0.25 | -1.13% | 21.77 | 22.20 | 18718 | 4102 | 1.87% |
| 2025-11-17 | 22.19 | 22.10 | -0.21 | -0.94% | 21.47 | 22.48 | 36792 | 8056 | 3.68% |
| 2025-11-14 | 23.07 | 22.31 | -0.79 | -3.42% | 22.00 | 23.07 | 33131 | 7424 | 3.31% |
| 2025-11-13 | 23.70 | 23.10 | -0.72 | -3.02% | 22.88 | 23.88 | 33862 | 7876 | 3.39% |
| 2025-11-12 | 24.10 | 23.82 | -0.29 | -1.20% | 23.68 | 24.59 | 24825 | 5969 | 2.48% |
| 2025-11-11 | 24.30 | 24.11 | -0.02 | -0.08% | 23.91 | 24.47 | 27777 | 6710 | 2.78% |
| 2025-11-10 | 24.99 | 24.13 | -0.69 | -2.78% | 23.60 | 25.31 | 47691 | 11517 | 4.77% |
| 2025-11-07 | 24.48 | 24.82 | 0.67 | 2.77% | 24.06 | 25.36 | 52905 | 13119 | 5.29% |
| 2025-11-06 | 23.96 | 24.15 | 1.15 | 5.00% | 23.68 | 24.15 | 37733 | 9102 | 3.77% |
| 2025-11-05 | 22.66 | 23.00 | -0.10 | -0.43% | 22.64 | 23.56 | 21950 | 5086 | 2.19% |
| 2025-11-04 | 22.51 | 23.10 | 0.61 | 2.71% | 21.98 | 23.20 | 24630 | 5515 | 2.46% |
| 2025-11-03 | 22.50 | 22.49 | -0.07 | -0.31% | 22.23 | 23.32 | 26815 | 6071 | 2.68% |
| 2025-10-31 | 22.16 | 22.56 | 0.49 | 2.22% | 21.57 | 22.70 | 25167 | 5571 | 2.52% |
| 2025-10-30 | 22.32 | 22.07 | -0.39 | -1.74% | 22.03 | 22.89 | 18972 | 4233 | 1.90% |
| 2025-10-29 | 21.64 | 22.46 | -0.32 | -1.40% | 21.64 | 22.70 | 57582 | 12674 | 5.76% |
| 2025-10-28 | 23.01 | 22.78 | -1.20 | -5.00% | 22.78 | 23.39 | 20643 | 4710 | 2.06% |
| 2025-10-27 | 24.45 | 23.98 | 0.04 | 0.17% | 23.70 | 25.10 | 43323 | 10590 | 4.33% |
| 2025-10-24 | 22.98 | 23.94 | 1.14 | 5.00% | 22.77 | 23.94 | 27891 | 6541 | 2.79% |
| 2025-10-23 | 23.02 | 22.80 | -0.05 | -0.22% | 22.77 | 23.48 | 24186 | 5586 | 2.42% |
| 2025-10-22 | 22.81 | 22.85 | 0.11 | 0.48% | 22.63 | 23.20 | 20886 | 4772 | 2.09% |
| 2025-10-21 | 21.78 | 22.74 | 0.84 | 3.84% | 21.55 | 22.77 | 29962 | 6653 | 3.00% |
| 2025-10-20 | 22.16 | 21.90 | 0.20 | 0.92% | 21.45 | 22.53 | 25237 | 5536 | 2.52% |
| 2025-10-17 | 22.82 | 21.70 | -1.09 | -4.78% | 21.65 | 23.24 | 38908 | 8633 | 3.89% |
| 2025-10-16 | 23.00 | 22.79 | -0.40 | -1.72% | 22.48 | 24.02 | 49874 | 11553 | 4.99% |
| 2025-10-15 | 21.98 | 23.19 | 1.10 | 4.98% | 21.48 | 23.19 | 31381 | 7039 | 3.14% |
| 2025-10-14 | 22.71 | 22.09 | 0.04 | 0.18% | 21.40 | 23.15 | 60943 | 13579 | 6.09% |
| 2025-10-13 | 21.00 | 22.05 | 1.05 | 5.00% | 20.66 | 22.05 | 49308 | 10704 | 4.93% |
| 2025-10-10 | 21.00 | 21.00 | 1.00 | 5.00% | 20.80 | 21.00 | 10551 | 2215 | 1.06% |
| 2025-10-09 | 19.50 | 20.00 | 0.95 | 4.99% | 19.30 | 20.00 | 19093 | 3810 | 1.91% |
| 2025-09-30 | 18.84 | 19.05 | 0.21 | 1.11% | 18.84 | 19.38 | 17426 | 3343 | 1.74% |
| 2025-09-29 | 18.21 | 18.84 | 0.53 | 2.89% | 18.21 | 18.88 | 15184 | 2832 | 1.52% |
| 2025-09-26 | 18.60 | 18.31 | -0.25 | -1.35% | 18.21 | 18.74 | 12349 | 2279 | 1.23% |
| 2025-09-25 | 18.43 | 18.56 | -0.04 | -0.22% | 18.43 | 19.05 | 18236 | 3427 | 1.82% |
| 2025-09-24 | 18.25 | 18.60 | 0.31 | 1.69% | 18.11 | 18.69 | 24026 | 4425 | 2.40% |
| 2025-09-23 | 18.70 | 18.29 | -0.39 | -2.09% | 17.75 | 18.78 | 28175 | 5105 | 2.82% |
| 2025-09-22 | 18.62 | 18.68 | 0.06 | 0.32% | 18.57 | 19.08 | 22877 | 4293 | 2.29% |
| 2025-09-19 | 18.64 | 18.62 | -0.13 | -0.69% | 18.39 | 18.90 | 20374 | 3781 | 2.04% |
| 2025-09-18 | 18.73 | 18.75 | -0.05 | -0.27% | 18.61 | 19.50 | 31339 | 5970 | 3.13% |
| 2025-09-17 | 18.63 | 18.80 | 0.07 | 0.37% | 18.41 | 19.10 | 15518 | 2914 | 1.55% |
| 2025-09-16 | 18.79 | 18.73 | 0.00 | 0.00% | 18.56 | 19.48 | 20894 | 3947 | 2.09% |
| 2025-09-15 | 19.17 | 18.73 | -0.08 | -0.43% | 18.70 | 19.17 | 14624 | 2751 | 1.46% |
| 2025-09-12 | 19.51 | 18.81 | -0.51 | -2.64% | 18.81 | 19.64 | 20886 | 3968 | 2.09% |
| 2025-09-11 | 19.84 | 19.32 | -0.13 | -0.67% | 18.89 | 19.91 | 38033 | 7313 | 3.80% |
| 2025-09-10 | 19.56 | 19.45 | -0.12 | -0.61% | 19.26 | 20.21 | 50342 | 9903 | 5.03% |
| 2025-09-09 | 19.25 | 19.57 | 0.93 | 4.99% | 18.88 | 19.57 | 30721 | 5952 | 3.07% |
| 2025-09-08 | 17.99 | 18.64 | 0.89 | 5.01% | 17.80 | 18.64 | 32125 | 5933 | 3.21% |