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 | 20.30 | 20.09 | -0.21 | -1.03% | 20.00 | 20.80 | 14921 | 3030 | 1.88% |
| 2025-12-15 | 19.85 | 20.30 | 0.58 | 2.94% | 19.76 | 20.45 | 21796 | 4403 | 2.75% |
| 2025-12-12 | 20.40 | 19.72 | -0.32 | -1.60% | 19.66 | 20.44 | 19925 | 3983 | 2.51% |
| 2025-12-11 | 20.95 | 20.04 | -0.91 | -4.34% | 19.85 | 21.05 | 30272 | 6129 | 3.81% |
| 2025-12-10 | 21.70 | 20.95 | -0.78 | -3.59% | 20.85 | 21.92 | 26997 | 5735 | 3.40% |
| 2025-12-09 | 21.39 | 21.73 | 0.33 | 1.54% | 21.04 | 21.83 | 31332 | 6750 | 3.95% |
| 2025-12-08 | 21.99 | 21.40 | -0.44 | -2.01% | 21.20 | 21.99 | 28220 | 6042 | 3.55% |
| 2025-12-05 | 22.11 | 21.84 | -0.21 | -0.95% | 21.54 | 22.19 | 32433 | 7079 | 4.09% |
| 2025-12-04 | 22.52 | 22.05 | -0.50 | -2.22% | 21.85 | 22.91 | 33019 | 7384 | 4.16% |
| 2025-12-03 | 22.51 | 22.55 | 0.07 | 0.31% | 22.28 | 22.80 | 31260 | 7043 | 3.94% |
| 2025-12-02 | 22.60 | 22.48 | -0.42 | -1.83% | 22.31 | 22.93 | 55056 | 12406 | 6.94% |
| 2025-12-01 | 22.20 | 22.90 | 0.51 | 2.28% | 22.20 | 23.08 | 83430 | 18958 | 10.51% |
| 2025-11-28 | 21.55 | 22.39 | 0.73 | 3.37% | 21.36 | 23.83 | 87969 | 19891 | 11.08% |
| 2025-11-27 | 21.01 | 21.66 | 0.65 | 3.09% | 20.91 | 21.97 | 22781 | 4902 | 2.87% |
| 2025-11-26 | 21.05 | 21.01 | 0.05 | 0.24% | 20.90 | 21.44 | 17827 | 3773 | 2.25% |
| 2025-11-25 | 20.82 | 20.96 | 0.15 | 0.72% | 20.63 | 21.28 | 21297 | 4472 | 2.68% |
| 2025-11-24 | 20.81 | 20.81 | 0.16 | 0.77% | 20.60 | 21.20 | 25921 | 5415 | 3.27% |
| 2025-11-21 | 21.50 | 20.65 | -0.93 | -4.31% | 20.51 | 21.72 | 28905 | 6054 | 3.64% |
| 2025-11-20 | 21.74 | 21.58 | -0.04 | -0.19% | 21.25 | 22.01 | 22451 | 4833 | 2.83% |
| 2025-11-19 | 21.91 | 21.62 | -0.31 | -1.41% | 21.30 | 22.24 | 24575 | 5323 | 3.10% |
| 2025-11-18 | 21.89 | 21.93 | 0.00 | 0.00% | 21.65 | 22.11 | 22097 | 4835 | 2.78% |
| 2025-11-17 | 22.10 | 21.93 | 0.06 | 0.27% | 21.50 | 22.14 | 25091 | 5476 | 3.16% |
| 2025-11-14 | 21.85 | 21.87 | 0.09 | 0.41% | 21.69 | 22.18 | 21898 | 4805 | 2.76% |
| 2025-11-13 | 21.96 | 21.78 | -0.07 | -0.32% | 21.28 | 21.97 | 25550 | 5528 | 3.22% |
| 2025-11-12 | 21.71 | 21.85 | 0.25 | 1.16% | 21.71 | 22.28 | 30635 | 6710 | 3.86% |
| 2025-11-11 | 21.10 | 21.60 | 0.43 | 2.03% | 21.02 | 21.85 | 34031 | 7323 | 4.29% |
| 2025-11-10 | 20.86 | 21.17 | 0.37 | 1.78% | 20.72 | 21.21 | 35443 | 7425 | 4.46% |
| 2025-11-07 | 21.00 | 20.80 | -0.10 | -0.48% | 20.68 | 21.11 | 23557 | 4919 | 2.97% |
| 2025-11-06 | 20.72 | 20.90 | -0.13 | -0.62% | 20.61 | 21.18 | 41282 | 8625 | 5.20% |
| 2025-11-05 | 20.76 | 21.03 | 0.12 | 0.57% | 20.76 | 21.31 | 29084 | 6133 | 3.66% |
| 2025-11-04 | 21.06 | 20.91 | -0.21 | -0.99% | 20.72 | 21.25 | 34019 | 7126 | 4.29% |
| 2025-11-03 | 20.52 | 21.12 | 0.60 | 2.92% | 20.31 | 21.30 | 52756 | 11089 | 6.65% |
| 2025-10-31 | 20.03 | 20.52 | 0.62 | 3.12% | 20.03 | 20.60 | 57710 | 11794 | 7.27% |
| 2025-10-30 | 20.40 | 19.90 | -0.50 | -2.45% | 19.83 | 20.59 | 43513 | 8732 | 5.48% |
| 2025-10-29 | 20.34 | 20.40 | 0.05 | 0.25% | 19.98 | 20.80 | 65776 | 13377 | 8.29% |
| 2025-10-28 | 20.35 | 20.35 | -0.75 | -3.55% | 20.20 | 20.67 | 70654 | 14424 | 8.90% |
| 2025-10-27 | 21.47 | 21.10 | -1.04 | -4.70% | 19.95 | 21.47 | 137227 | 28089 | 17.29% |
| 2025-10-24 | 21.53 | 22.14 | 2.01 | 9.99% | 21.12 | 22.14 | 43704 | 9555 | 5.51% |
| 2025-10-23 | 19.60 | 20.13 | 0.43 | 2.18% | 19.50 | 20.26 | 33134 | 6638 | 4.17% |
| 2025-10-22 | 19.30 | 19.70 | 0.42 | 2.18% | 19.30 | 19.98 | 28941 | 5709 | 3.65% |
| 2025-10-21 | 19.00 | 19.28 | 0.36 | 1.90% | 18.94 | 19.28 | 15951 | 3053 | 2.01% |
| 2025-10-20 | 19.05 | 18.92 | -0.05 | -0.26% | 18.75 | 19.05 | 14645 | 2767 | 1.84% |
| 2025-10-17 | 19.20 | 18.97 | -0.23 | -1.20% | 18.76 | 19.22 | 24037 | 4574 | 3.03% |
| 2025-10-16 | 19.45 | 19.20 | -0.34 | -1.74% | 19.12 | 20.11 | 56333 | 11062 | 7.10% |
| 2025-10-15 | 18.52 | 19.54 | 1.02 | 5.51% | 18.35 | 19.56 | 38847 | 7450 | 4.89% |
| 2025-10-14 | 18.39 | 18.52 | 0.26 | 1.42% | 18.23 | 18.60 | 13967 | 2576 | 1.76% |
| 2025-10-13 | 18.21 | 18.26 | -0.23 | -1.24% | 18.01 | 18.48 | 15304 | 2807 | 1.93% |
| 2025-10-10 | 18.38 | 18.49 | 0.11 | 0.60% | 18.32 | 18.79 | 13373 | 2481 | 1.68% |
| 2025-10-09 | 18.48 | 18.38 | -0.10 | -0.54% | 18.25 | 18.57 | 15286 | 2811 | 1.93% |
| 2025-09-30 | 18.57 | 18.48 | -0.11 | -0.59% | 18.33 | 18.70 | 9451 | 1745 | 1.19% |
| 2025-09-29 | 18.60 | 18.59 | 0.16 | 0.87% | 18.11 | 18.66 | 15252 | 2803 | 1.92% |
| 2025-09-26 | 18.12 | 18.43 | 0.31 | 1.71% | 18.00 | 18.64 | 17900 | 3297 | 2.25% |
| 2025-09-25 | 18.33 | 18.12 | -0.17 | -0.93% | 18.02 | 18.43 | 10712 | 1950 | 1.35% |
| 2025-09-24 | 18.04 | 18.29 | 0.12 | 0.66% | 17.83 | 18.38 | 16303 | 2972 | 2.05% |
| 2025-09-23 | 18.20 | 18.17 | -0.12 | -0.66% | 17.76 | 18.35 | 17126 | 3095 | 2.16% |
| 2025-09-22 | 18.38 | 18.29 | -0.09 | -0.49% | 18.17 | 18.43 | 16656 | 3042 | 2.10% |
| 2025-09-19 | 18.64 | 18.38 | -0.26 | -1.39% | 18.16 | 18.66 | 17291 | 3174 | 2.18% |
| 2025-09-18 | 19.21 | 18.64 | -0.53 | -2.76% | 18.50 | 19.21 | 24102 | 4535 | 3.04% |
| 2025-09-17 | 19.20 | 19.17 | -0.08 | -0.42% | 19.07 | 19.50 | 16172 | 3110 | 2.04% |
| 2025-09-16 | 19.18 | 19.25 | 0.07 | 0.36% | 18.94 | 19.32 | 15669 | 2999 | 1.97% |
| 2025-09-15 | 19.77 | 19.18 | -0.24 | -1.24% | 19.03 | 19.77 | 21094 | 4061 | 2.66% |
| 2025-09-12 | 19.95 | 19.42 | -0.36 | -1.82% | 19.38 | 19.95 | 14380 | 2807 | 1.81% |
| 2025-09-11 | 19.70 | 19.78 | 0.07 | 0.36% | 19.39 | 19.81 | 13609 | 2668 | 1.71% |
| 2025-09-10 | 19.67 | 19.71 | 0.04 | 0.20% | 19.59 | 19.83 | 12584 | 2481 | 1.59% |
| 2025-09-09 | 19.70 | 19.67 | -0.03 | -0.15% | 19.50 | 19.80 | 12335 | 2422 | 1.55% |
| 2025-09-08 | 19.34 | 19.70 | 0.37 | 1.91% | 19.31 | 19.78 | 13721 | 2691 | 1.73% |