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 | 21.00 | 20.33 | -0.84 | -3.97% | 20.20 | 21.17 | 41927 | 8638 | 3.18% |
| 2025-12-15 | 20.88 | 21.17 | 0.17 | 0.81% | 20.65 | 21.62 | 48723 | 10316 | 3.70% |
| 2025-12-12 | 20.95 | 21.00 | 0.09 | 0.43% | 20.71 | 21.29 | 45092 | 9477 | 3.43% |
| 2025-12-11 | 21.98 | 20.91 | -0.84 | -3.86% | 20.91 | 21.98 | 55653 | 11796 | 4.23% |
| 2025-12-10 | 21.72 | 21.75 | -0.08 | -0.37% | 21.60 | 21.96 | 50624 | 11017 | 3.85% |
| 2025-12-09 | 22.19 | 21.83 | -0.60 | -2.67% | 21.80 | 22.43 | 65168 | 14375 | 4.95% |
| 2025-12-08 | 22.14 | 22.43 | 0.36 | 1.63% | 21.84 | 22.70 | 84704 | 18823 | 6.43% |
| 2025-12-05 | 22.44 | 22.07 | -0.38 | -1.69% | 21.76 | 22.44 | 72563 | 15958 | 5.51% |
| 2025-12-04 | 22.60 | 22.45 | -0.91 | -3.90% | 21.84 | 22.74 | 119277 | 26523 | 9.06% |
| 2025-12-03 | 22.60 | 23.36 | 0.88 | 3.91% | 22.32 | 23.77 | 174395 | 40113 | 13.25% |
| 2025-12-02 | 22.39 | 22.48 | -0.33 | -1.45% | 22.20 | 22.73 | 94741 | 21277 | 7.20% |
| 2025-12-01 | 23.36 | 22.81 | -0.32 | -1.38% | 22.10 | 23.73 | 193148 | 43667 | 14.67% |
| 2025-11-28 | 21.09 | 23.13 | 2.10 | 9.99% | 20.87 | 23.13 | 74615 | 16775 | 5.67% |
| 2025-11-27 | 20.35 | 21.03 | 0.61 | 2.99% | 20.35 | 22.00 | 78926 | 16574 | 6.00% |
| 2025-11-26 | 20.55 | 20.42 | -0.20 | -0.97% | 20.40 | 20.88 | 35871 | 7394 | 2.72% |
| 2025-11-25 | 20.87 | 20.62 | -0.13 | -0.63% | 20.59 | 20.99 | 39671 | 8233 | 3.01% |
| 2025-11-24 | 20.42 | 20.75 | 0.45 | 2.22% | 20.29 | 20.95 | 49702 | 10286 | 3.78% |
| 2025-11-21 | 20.30 | 20.30 | -0.28 | -1.36% | 20.13 | 20.84 | 48332 | 9917 | 3.67% |
| 2025-11-20 | 20.47 | 20.58 | 0.20 | 0.98% | 20.38 | 21.18 | 43566 | 8996 | 3.31% |
| 2025-11-19 | 20.60 | 20.38 | -0.25 | -1.21% | 20.20 | 20.80 | 31217 | 6393 | 2.37% |
| 2025-11-18 | 20.69 | 20.63 | -0.06 | -0.29% | 20.41 | 20.82 | 31052 | 6404 | 2.36% |
| 2025-11-17 | 20.22 | 20.69 | 0.47 | 2.32% | 20.01 | 20.88 | 51830 | 10670 | 3.94% |
| 2025-11-14 | 19.89 | 20.22 | 0.21 | 1.05% | 19.87 | 20.49 | 35743 | 7231 | 2.72% |
| 2025-11-13 | 19.89 | 20.01 | 0.12 | 0.60% | 19.83 | 20.14 | 20546 | 4113 | 1.56% |
| 2025-11-12 | 20.07 | 19.89 | -0.18 | -0.90% | 19.86 | 20.18 | 18843 | 3765 | 1.43% |
| 2025-11-11 | 20.11 | 20.07 | -0.05 | -0.25% | 19.98 | 20.24 | 22644 | 4551 | 1.72% |
| 2025-11-10 | 19.73 | 20.12 | 0.45 | 2.29% | 19.68 | 20.15 | 32339 | 6463 | 2.46% |
| 2025-11-07 | 19.79 | 19.67 | -0.15 | -0.76% | 19.65 | 19.88 | 20341 | 4016 | 1.55% |
| 2025-11-06 | 20.05 | 19.82 | -0.30 | -1.49% | 19.70 | 20.05 | 27029 | 5356 | 2.05% |
| 2025-11-05 | 19.88 | 20.12 | 0.15 | 0.75% | 19.75 | 20.15 | 24732 | 4959 | 1.88% |
| 2025-11-04 | 20.08 | 19.97 | -0.11 | -0.55% | 19.82 | 20.16 | 21290 | 4240 | 1.62% |
| 2025-11-03 | 19.72 | 20.08 | 0.36 | 1.83% | 19.65 | 20.08 | 30971 | 6183 | 2.35% |
| 2025-10-31 | 19.56 | 19.72 | 0.17 | 0.87% | 19.55 | 19.85 | 25808 | 5094 | 1.96% |
| 2025-10-30 | 20.02 | 19.55 | -0.52 | -2.59% | 19.53 | 20.18 | 37822 | 7480 | 2.84% |
| 2025-10-29 | 20.27 | 20.07 | -0.24 | -1.18% | 19.59 | 20.27 | 57926 | 11532 | 4.35% |
| 2025-10-28 | 20.51 | 20.31 | -0.34 | -1.65% | 20.30 | 20.76 | 43432 | 8898 | 3.26% |
| 2025-10-27 | 20.50 | 20.65 | 0.11 | 0.54% | 20.11 | 20.68 | 52414 | 10734 | 3.93% |
| 2025-10-24 | 20.67 | 20.54 | -0.30 | -1.44% | 20.49 | 20.92 | 54810 | 11340 | 4.11% |
| 2025-10-23 | 21.10 | 20.84 | -0.62 | -2.89% | 20.55 | 21.34 | 65654 | 13654 | 4.93% |
| 2025-10-22 | 20.71 | 21.46 | 0.60 | 2.88% | 20.30 | 21.46 | 98199 | 20675 | 7.37% |
| 2025-10-21 | 21.01 | 20.86 | -0.25 | -1.18% | 20.50 | 21.11 | 66786 | 13859 | 5.01% |
| 2025-10-20 | 21.00 | 21.11 | -0.08 | -0.38% | 20.58 | 21.39 | 83326 | 17453 | 6.25% |
| 2025-10-17 | 20.45 | 21.19 | 0.42 | 2.02% | 20.18 | 21.30 | 123317 | 25670 | 9.25% |
| 2025-10-16 | 20.85 | 20.77 | -0.83 | -3.84% | 20.10 | 21.00 | 140904 | 28892 | 10.57% |
| 2025-10-15 | 24.31 | 21.60 | -1.53 | -6.61% | 21.30 | 24.50 | 230935 | 51783 | 17.33% |
| 2025-10-14 | 21.53 | 23.13 | 2.10 | 9.99% | 21.38 | 23.13 | 174208 | 39911 | 13.07% |
| 2025-10-13 | 17.82 | 21.03 | 1.91 | 9.99% | 17.71 | 21.03 | 91824 | 18716 | 6.89% |
| 2025-10-10 | 18.43 | 19.12 | 0.63 | 3.41% | 18.13 | 19.29 | 46586 | 8633 | 3.50% |
| 2025-10-09 | 18.61 | 18.49 | -0.67 | -3.50% | 18.42 | 18.90 | 39318 | 7328 | 2.95% |
| 2025-09-30 | 19.11 | 19.16 | 0.15 | 0.79% | 19.08 | 19.39 | 16229 | 3114 | 1.22% |
| 2025-09-29 | 18.83 | 19.01 | 0.27 | 1.44% | 18.46 | 19.07 | 16967 | 3200 | 1.27% |
| 2025-09-26 | 18.91 | 18.74 | -0.22 | -1.16% | 18.66 | 19.06 | 16286 | 3070 | 1.22% |
| 2025-09-25 | 19.35 | 18.96 | -0.34 | -1.76% | 18.90 | 19.37 | 18478 | 3528 | 1.39% |
| 2025-09-24 | 19.02 | 19.30 | 0.08 | 0.42% | 18.72 | 19.42 | 24058 | 4624 | 1.81% |
| 2025-09-23 | 19.43 | 19.22 | -0.28 | -1.44% | 18.55 | 19.50 | 31012 | 5882 | 2.33% |
| 2025-09-22 | 19.56 | 19.50 | -0.01 | -0.05% | 19.42 | 19.81 | 19629 | 3846 | 1.47% |
| 2025-09-19 | 19.50 | 19.51 | -0.06 | -0.31% | 19.40 | 20.04 | 29742 | 5835 | 2.23% |
| 2025-09-18 | 20.02 | 19.57 | -0.53 | -2.64% | 19.48 | 20.14 | 26808 | 5320 | 2.01% |
| 2025-09-17 | 20.22 | 20.10 | -0.08 | -0.40% | 20.10 | 20.48 | 23612 | 4784 | 1.77% |
| 2025-09-16 | 19.95 | 20.18 | 0.28 | 1.41% | 19.75 | 20.19 | 18493 | 3714 | 1.39% |
| 2025-09-15 | 19.99 | 19.90 | 0.02 | 0.10% | 19.73 | 20.03 | 17888 | 3561 | 1.34% |
| 2025-09-12 | 19.97 | 19.88 | -0.01 | -0.05% | 19.71 | 20.01 | 18824 | 3748 | 1.41% |
| 2025-09-11 | 19.70 | 19.89 | 0.16 | 0.81% | 19.40 | 19.95 | 18984 | 3751 | 1.42% |
| 2025-09-10 | 19.65 | 19.73 | 0.08 | 0.41% | 19.55 | 19.80 | 14570 | 2868 | 1.09% |
| 2025-09-09 | 20.06 | 19.65 | -0.32 | -1.60% | 19.50 | 20.06 | 18480 | 3637 | 1.39% |
| 2025-09-08 | 20.08 | 19.97 | 0.02 | 0.10% | 19.80 | 20.09 | 20071 | 3995 | 1.51% |