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 | 21.50 | 20.68 | -1.42 | -6.43% | 20.48 | 21.74 | 230044 | 47991 | 6.24% |
| 2025-12-15 | 21.77 | 22.10 | 0.93 | 4.39% | 21.73 | 22.79 | 336729 | 74732 | 9.13% |
| 2025-12-12 | 19.99 | 21.17 | 1.70 | 8.73% | 19.99 | 21.70 | 281433 | 58815 | 7.63% |
| 2025-12-11 | 19.48 | 19.47 | -0.03 | -0.15% | 19.40 | 19.85 | 52699 | 10345 | 1.43% |
| 2025-12-10 | 19.31 | 19.50 | 0.20 | 1.04% | 19.13 | 19.52 | 37182 | 7193 | 1.01% |
| 2025-12-09 | 19.41 | 19.30 | -0.19 | -0.97% | 19.29 | 19.60 | 38160 | 7398 | 1.03% |
| 2025-12-08 | 19.63 | 19.49 | -0.15 | -0.76% | 19.39 | 19.74 | 54929 | 10751 | 1.49% |
| 2025-12-05 | 19.08 | 19.64 | 0.48 | 2.51% | 19.04 | 19.68 | 53354 | 10366 | 1.45% |
| 2025-12-04 | 19.11 | 19.16 | 0.02 | 0.10% | 18.97 | 19.24 | 33848 | 6474 | 0.92% |
| 2025-12-03 | 19.16 | 19.14 | 0.04 | 0.21% | 19.05 | 19.35 | 40736 | 7811 | 1.10% |
| 2025-12-02 | 19.39 | 19.10 | -0.35 | -1.80% | 19.04 | 19.57 | 51771 | 9906 | 1.40% |
| 2025-12-01 | 19.52 | 19.45 | -0.02 | -0.10% | 19.36 | 19.68 | 44745 | 8718 | 1.21% |
| 2025-11-28 | 19.19 | 19.47 | 0.33 | 1.72% | 19.12 | 19.58 | 43487 | 8434 | 1.18% |
| 2025-11-27 | 19.18 | 19.14 | 0.03 | 0.16% | 19.05 | 19.48 | 43591 | 8405 | 1.18% |
| 2025-11-26 | 19.30 | 19.11 | -0.10 | -0.52% | 19.04 | 19.59 | 54448 | 10476 | 1.48% |
| 2025-11-25 | 19.00 | 19.21 | 0.26 | 1.37% | 18.99 | 19.39 | 42833 | 8224 | 1.16% |
| 2025-11-24 | 18.77 | 18.95 | 0.38 | 2.05% | 18.59 | 19.10 | 57704 | 10872 | 1.56% |
| 2025-11-21 | 19.20 | 18.57 | -0.83 | -4.28% | 18.55 | 19.37 | 105869 | 19964 | 2.87% |
| 2025-11-20 | 19.92 | 19.40 | -0.36 | -1.82% | 19.31 | 20.08 | 66407 | 13000 | 1.80% |
| 2025-11-19 | 20.21 | 19.76 | -0.55 | -2.71% | 19.64 | 20.41 | 76817 | 15330 | 2.08% |
| 2025-11-18 | 20.75 | 20.31 | -0.57 | -2.73% | 20.25 | 21.20 | 85812 | 17564 | 2.33% |
| 2025-11-17 | 20.55 | 20.88 | 0.40 | 1.95% | 20.27 | 21.15 | 95513 | 19807 | 2.59% |
| 2025-11-14 | 20.52 | 20.48 | -0.19 | -0.92% | 20.35 | 20.72 | 52464 | 10772 | 1.42% |
| 2025-11-13 | 20.12 | 20.67 | 0.56 | 2.78% | 20.04 | 20.79 | 78465 | 16135 | 2.13% |
| 2025-11-12 | 20.51 | 20.11 | -0.39 | -1.90% | 20.05 | 20.51 | 60414 | 12224 | 1.64% |
| 2025-11-11 | 20.52 | 20.50 | 0.03 | 0.15% | 20.30 | 20.88 | 74922 | 15424 | 2.03% |
| 2025-11-10 | 20.50 | 20.47 | -0.10 | -0.49% | 20.43 | 20.79 | 74636 | 15351 | 2.02% |
| 2025-11-07 | 20.46 | 20.57 | -0.09 | -0.44% | 20.19 | 20.96 | 73969 | 15226 | 2.01% |
| 2025-11-06 | 20.60 | 20.66 | 0.00 | 0.00% | 20.51 | 20.86 | 61896 | 12790 | 1.68% |
| 2025-11-05 | 19.93 | 20.66 | 0.48 | 2.38% | 19.88 | 20.79 | 97150 | 19841 | 2.63% |
| 2025-11-04 | 20.61 | 20.18 | -0.51 | -2.46% | 20.05 | 20.68 | 108532 | 21977 | 2.94% |
| 2025-11-03 | 21.10 | 20.69 | -0.28 | -1.34% | 20.42 | 21.12 | 100339 | 20730 | 2.72% |
| 2025-10-31 | 21.39 | 20.97 | -0.65 | -3.01% | 20.96 | 21.60 | 112614 | 23862 | 3.05% |
| 2025-10-30 | 21.75 | 21.62 | 0.13 | 0.60% | 21.12 | 22.07 | 164443 | 35617 | 4.46% |
| 2025-10-29 | 21.85 | 21.49 | -0.14 | -0.65% | 20.98 | 21.88 | 132750 | 28315 | 3.60% |
| 2025-10-28 | 21.28 | 21.63 | 0.03 | 0.14% | 21.21 | 22.09 | 167511 | 36360 | 4.54% |
| 2025-10-27 | 21.21 | 21.60 | 0.66 | 3.15% | 21.10 | 21.80 | 134363 | 28817 | 3.64% |
| 2025-10-24 | 20.89 | 20.94 | 0.26 | 1.26% | 20.70 | 21.20 | 85781 | 17966 | 2.33% |
| 2025-10-23 | 20.66 | 20.68 | -0.28 | -1.34% | 20.04 | 20.90 | 91998 | 18714 | 2.49% |
| 2025-10-22 | 20.80 | 20.96 | 0.12 | 0.58% | 20.48 | 21.10 | 94716 | 19668 | 2.57% |
| 2025-10-21 | 20.44 | 20.84 | 0.49 | 2.41% | 20.23 | 21.07 | 112078 | 23300 | 3.04% |
| 2025-10-20 | 20.75 | 20.35 | -0.16 | -0.78% | 20.15 | 20.83 | 103333 | 21184 | 2.80% |
| 2025-10-17 | 21.06 | 20.51 | -0.67 | -3.16% | 20.49 | 21.45 | 121698 | 25278 | 3.30% |
| 2025-10-16 | 21.48 | 21.18 | -0.77 | -3.51% | 20.58 | 21.51 | 152912 | 32343 | 4.15% |
| 2025-10-15 | 21.89 | 21.95 | 0.56 | 2.62% | 21.41 | 22.27 | 201649 | 43989 | 5.47% |
| 2025-10-14 | 22.15 | 21.39 | -0.04 | -0.19% | 21.24 | 23.67 | 276892 | 61629 | 7.51% |
| 2025-10-13 | 20.98 | 21.43 | -0.33 | -1.52% | 20.52 | 21.61 | 244119 | 51305 | 6.62% |
| 2025-10-10 | 20.96 | 21.76 | 1.19 | 5.79% | 20.69 | 22.15 | 282654 | 61169 | 7.66% |
| 2025-10-09 | 21.04 | 20.57 | -0.10 | -0.48% | 20.52 | 21.33 | 170728 | 35575 | 4.63% |
| 2025-09-30 | 20.42 | 20.67 | 0.27 | 1.32% | 20.42 | 21.06 | 117150 | 24315 | 3.18% |
| 2025-09-29 | 19.98 | 20.40 | -0.60 | -2.86% | 19.71 | 20.49 | 219715 | 44284 | 5.96% |
| 2025-09-26 | 21.42 | 21.00 | -0.45 | -2.10% | 20.95 | 22.05 | 165126 | 35253 | 4.48% |
| 2025-09-25 | 21.50 | 21.45 | -0.40 | -1.83% | 21.38 | 21.86 | 184582 | 39836 | 5.00% |
| 2025-09-24 | 21.02 | 21.85 | 0.87 | 4.15% | 20.74 | 22.37 | 324424 | 70074 | 8.80% |
| 2025-09-23 | 20.29 | 20.98 | 0.96 | 4.80% | 20.02 | 21.09 | 254285 | 52353 | 6.89% |
| 2025-09-22 | 20.03 | 20.02 | -0.09 | -0.45% | 19.75 | 20.32 | 153662 | 30753 | 4.17% |
| 2025-09-19 | 20.52 | 20.11 | 0.26 | 1.31% | 19.96 | 20.90 | 235697 | 48074 | 6.39% |
| 2025-09-18 | 19.70 | 19.85 | 0.60 | 3.12% | 19.57 | 20.89 | 411139 | 82794 | 11.15% |
| 2025-09-17 | 18.59 | 19.25 | 0.48 | 2.56% | 18.42 | 19.64 | 218016 | 41685 | 5.91% |
| 2025-09-16 | 18.65 | 18.77 | 0.50 | 2.74% | 18.34 | 19.05 | 158835 | 29700 | 4.31% |
| 2025-09-15 | 18.45 | 18.27 | -0.16 | -0.87% | 18.15 | 18.57 | 78871 | 14443 | 2.14% |
| 2025-09-12 | 18.73 | 18.43 | -0.30 | -1.60% | 18.37 | 18.78 | 119251 | 22113 | 3.23% |
| 2025-09-11 | 18.20 | 18.73 | 0.53 | 2.91% | 18.06 | 18.90 | 187808 | 35129 | 5.09% |
| 2025-09-10 | 18.46 | 18.20 | -0.34 | -1.83% | 18.18 | 18.66 | 131456 | 24139 | 3.56% |
| 2025-09-09 | 18.65 | 18.54 | -0.17 | -0.91% | 18.43 | 19.40 | 229210 | 43243 | 6.21% |
| 2025-09-08 | 17.80 | 18.71 | 0.89 | 4.99% | 17.54 | 19.20 | 273300 | 50310 | 7.41% |