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 | 20.62 | 20.04 | -1.08 | -5.11% | 20.01 | 20.66 | 165629 | 33481 | 4.91% |
| 2025-12-15 | 20.67 | 21.12 | 0.76 | 3.73% | 20.65 | 21.45 | 290243 | 61265 | 8.60% |
| 2025-12-12 | 20.09 | 20.36 | 0.21 | 1.04% | 19.98 | 20.48 | 84575 | 17109 | 2.51% |
| 2025-12-11 | 20.37 | 20.15 | -0.16 | -0.79% | 20.14 | 20.60 | 80437 | 16330 | 2.38% |
| 2025-12-10 | 20.90 | 20.31 | -0.56 | -2.68% | 20.10 | 20.90 | 126873 | 25795 | 3.76% |
| 2025-12-09 | 20.73 | 20.87 | 0.02 | 0.10% | 20.55 | 20.88 | 83791 | 17325 | 2.48% |
| 2025-12-08 | 20.73 | 20.85 | 0.12 | 0.58% | 20.70 | 21.05 | 91062 | 18988 | 2.70% |
| 2025-12-05 | 20.48 | 20.73 | 0.26 | 1.27% | 20.30 | 20.81 | 76702 | 15826 | 2.27% |
| 2025-12-04 | 20.73 | 20.47 | -0.38 | -1.82% | 20.39 | 20.87 | 82401 | 16930 | 2.44% |
| 2025-12-03 | 21.29 | 20.85 | -0.43 | -2.02% | 20.73 | 21.37 | 121414 | 25423 | 3.60% |
| 2025-12-02 | 21.38 | 21.28 | -0.37 | -1.71% | 21.03 | 21.55 | 107270 | 22801 | 3.18% |
| 2025-12-01 | 21.78 | 21.65 | -0.12 | -0.55% | 21.45 | 21.90 | 137219 | 29711 | 4.07% |
| 2025-11-28 | 21.80 | 21.77 | -0.24 | -1.09% | 21.63 | 22.10 | 133810 | 29155 | 3.96% |
| 2025-11-27 | 21.09 | 22.01 | 0.92 | 4.36% | 21.09 | 22.60 | 261102 | 57353 | 7.74% |
| 2025-11-26 | 21.63 | 21.09 | -0.61 | -2.81% | 21.06 | 21.89 | 137464 | 29349 | 4.07% |
| 2025-11-25 | 21.29 | 21.70 | 0.43 | 2.02% | 21.21 | 21.91 | 155307 | 33572 | 4.60% |
| 2025-11-24 | 21.86 | 21.27 | -0.17 | -0.79% | 21.02 | 21.91 | 158652 | 33848 | 4.70% |
| 2025-11-21 | 23.23 | 21.44 | -2.26 | -9.54% | 21.44 | 23.40 | 336033 | 74149 | 9.96% |
| 2025-11-20 | 24.59 | 23.70 | -1.52 | -6.03% | 23.59 | 25.27 | 377235 | 91778 | 11.18% |
| 2025-11-19 | 23.81 | 25.22 | 1.00 | 4.13% | 23.13 | 25.98 | 551310 | 134610 | 16.33% |
| 2025-11-18 | 24.28 | 24.22 | -0.28 | -1.14% | 24.08 | 25.56 | 381978 | 94548 | 11.32% |
| 2025-11-17 | 23.83 | 24.50 | 0.59 | 2.47% | 23.06 | 25.00 | 402372 | 96988 | 11.92% |
| 2025-11-14 | 24.86 | 23.91 | -1.39 | -5.49% | 23.91 | 25.07 | 316588 | 77116 | 9.38% |
| 2025-11-13 | 24.00 | 25.30 | 1.54 | 6.48% | 24.00 | 25.50 | 465853 | 116673 | 13.80% |
| 2025-11-12 | 24.08 | 23.76 | -0.56 | -2.30% | 23.37 | 24.60 | 287579 | 68301 | 8.52% |
| 2025-11-11 | 24.10 | 24.32 | -0.63 | -2.53% | 24.08 | 24.90 | 338310 | 82753 | 10.02% |
| 2025-11-10 | 24.50 | 24.95 | 0.50 | 2.04% | 24.25 | 26.45 | 577931 | 145776 | 17.12% |
| 2025-11-07 | 23.01 | 24.45 | 0.97 | 4.13% | 23.00 | 26.65 | 631029 | 157764 | 18.70% |
| 2025-11-06 | 22.70 | 23.48 | 0.72 | 3.16% | 22.47 | 24.01 | 344439 | 79817 | 10.20% |
| 2025-11-05 | 21.58 | 22.76 | 0.65 | 2.94% | 21.51 | 23.10 | 233278 | 52396 | 6.91% |
| 2025-11-04 | 21.93 | 22.11 | -0.15 | -0.67% | 21.80 | 22.52 | 158525 | 35129 | 4.70% |
| 2025-11-03 | 22.10 | 22.26 | -0.17 | -0.76% | 21.60 | 22.28 | 238734 | 52287 | 7.07% |
| 2025-10-31 | 20.83 | 22.43 | 1.58 | 7.58% | 20.83 | 23.23 | 321388 | 70991 | 9.52% |
| 2025-10-30 | 21.10 | 20.85 | -0.24 | -1.14% | 20.69 | 21.19 | 69992 | 14667 | 2.07% |
| 2025-10-29 | 20.55 | 21.09 | 0.38 | 1.83% | 20.51 | 21.14 | 89863 | 18752 | 2.66% |
| 2025-10-28 | 20.65 | 20.71 | 0.15 | 0.73% | 20.46 | 20.95 | 75511 | 15671 | 2.24% |
| 2025-10-27 | 20.55 | 20.56 | 0.13 | 0.64% | 20.52 | 20.77 | 65092 | 13425 | 1.93% |
| 2025-10-24 | 20.41 | 20.43 | 0.00 | 0.00% | 20.31 | 20.68 | 68559 | 14024 | 2.03% |
| 2025-10-23 | 20.50 | 20.43 | -0.18 | -0.87% | 19.96 | 20.58 | 78132 | 15783 | 2.31% |
| 2025-10-22 | 20.93 | 20.61 | -0.70 | -3.28% | 20.43 | 20.93 | 108883 | 22404 | 3.23% |
| 2025-10-21 | 20.94 | 21.31 | 0.39 | 1.86% | 20.76 | 21.46 | 73097 | 15463 | 2.17% |
| 2025-10-20 | 20.70 | 20.92 | 0.53 | 2.60% | 20.60 | 21.10 | 69480 | 14525 | 2.06% |
| 2025-10-17 | 21.17 | 20.39 | -0.75 | -3.55% | 20.37 | 21.53 | 76442 | 15908 | 2.26% |
| 2025-10-16 | 21.56 | 21.14 | -0.43 | -1.99% | 21.09 | 21.67 | 63192 | 13444 | 1.87% |
| 2025-10-15 | 21.47 | 21.57 | 0.20 | 0.94% | 21.18 | 21.74 | 67782 | 14528 | 2.01% |
| 2025-10-14 | 21.52 | 21.37 | -0.17 | -0.79% | 21.18 | 22.22 | 112430 | 24449 | 3.33% |
| 2025-10-13 | 20.72 | 21.54 | -0.14 | -0.65% | 20.41 | 21.57 | 95383 | 20146 | 2.83% |
| 2025-10-10 | 22.30 | 21.68 | -0.58 | -2.61% | 21.63 | 22.31 | 110793 | 24175 | 3.28% |
| 2025-10-09 | 21.61 | 22.26 | 0.82 | 3.82% | 21.52 | 22.26 | 155998 | 34368 | 4.62% |
| 2025-09-30 | 21.36 | 21.44 | 0.10 | 0.47% | 21.19 | 21.74 | 83150 | 17862 | 2.46% |
| 2025-09-29 | 20.74 | 21.34 | 0.59 | 2.84% | 20.73 | 21.38 | 80984 | 17145 | 2.40% |
| 2025-09-26 | 21.01 | 20.75 | -0.40 | -1.89% | 20.73 | 21.25 | 71557 | 14987 | 2.12% |
| 2025-09-25 | 21.39 | 21.15 | -0.24 | -1.12% | 21.15 | 21.79 | 102431 | 21966 | 3.03% |
| 2025-09-24 | 20.60 | 21.39 | 0.73 | 3.53% | 20.50 | 21.41 | 112329 | 23627 | 3.33% |
| 2025-09-23 | 21.44 | 20.66 | -0.78 | -3.64% | 20.34 | 21.44 | 139730 | 28976 | 4.14% |
| 2025-09-22 | 21.42 | 21.44 | -0.05 | -0.23% | 21.15 | 21.66 | 90910 | 19382 | 2.69% |
| 2025-09-19 | 22.18 | 21.49 | -0.73 | -3.29% | 21.45 | 22.26 | 160763 | 35044 | 4.76% |
| 2025-09-18 | 22.24 | 22.22 | -0.01 | -0.04% | 22.03 | 22.76 | 181421 | 40541 | 5.37% |
| 2025-09-17 | 22.27 | 22.23 | -0.24 | -1.07% | 21.93 | 22.49 | 154539 | 34263 | 4.58% |
| 2025-09-16 | 22.47 | 22.47 | 0.24 | 1.08% | 22.16 | 22.79 | 124095 | 27816 | 3.68% |
| 2025-09-15 | 22.49 | 22.23 | -0.33 | -1.46% | 22.22 | 22.84 | 134093 | 30092 | 3.97% |
| 2025-09-12 | 23.23 | 22.56 | -0.68 | -2.93% | 22.55 | 23.23 | 203456 | 46312 | 6.03% |
| 2025-09-11 | 23.18 | 23.24 | -0.15 | -0.64% | 22.59 | 23.26 | 217798 | 49934 | 6.45% |
| 2025-09-10 | 22.92 | 23.39 | 0.15 | 0.65% | 22.43 | 23.85 | 277309 | 63809 | 8.22% |
| 2025-09-09 | 23.41 | 23.24 | -0.31 | -1.32% | 23.03 | 23.91 | 266318 | 62444 | 7.89% |
| 2025-09-08 | 24.00 | 23.55 | -0.29 | -1.22% | 23.22 | 24.22 | 312344 | 73399 | 9.25% |