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 | 19.83 | 19.28 | -0.64 | -3.21% | 19.28 | 19.94 | 21230 | 4130 | 1.86% |
| 2025-12-15 | 19.80 | 19.92 | -0.01 | -0.05% | 19.42 | 20.05 | 22622 | 4484 | 1.98% |
| 2025-12-12 | 20.41 | 19.93 | -0.48 | -2.35% | 19.88 | 20.65 | 27118 | 5498 | 2.38% |
| 2025-12-11 | 20.80 | 20.41 | -0.45 | -2.16% | 20.40 | 21.08 | 29093 | 6021 | 2.55% |
| 2025-12-10 | 20.77 | 20.86 | 0.17 | 0.82% | 20.55 | 21.12 | 29659 | 6185 | 2.60% |
| 2025-12-09 | 20.88 | 20.69 | -0.19 | -0.91% | 20.58 | 21.00 | 18160 | 3778 | 1.59% |
| 2025-12-08 | 20.84 | 20.88 | 0.13 | 0.63% | 20.74 | 20.99 | 19668 | 4110 | 1.73% |
| 2025-12-05 | 20.09 | 20.75 | 0.50 | 2.47% | 20.09 | 20.78 | 19423 | 3987 | 1.70% |
| 2025-12-04 | 20.29 | 20.25 | -0.01 | -0.05% | 19.94 | 20.46 | 15223 | 3079 | 1.34% |
| 2025-12-03 | 20.67 | 20.26 | -0.32 | -1.55% | 20.12 | 20.67 | 14332 | 2907 | 1.26% |
| 2025-12-02 | 20.72 | 20.58 | -0.22 | -1.06% | 20.56 | 20.89 | 16293 | 3365 | 1.43% |
| 2025-12-01 | 20.84 | 20.80 | 0.03 | 0.14% | 20.64 | 21.04 | 25496 | 5315 | 2.24% |
| 2025-11-28 | 20.18 | 20.77 | 0.59 | 2.92% | 20.08 | 20.85 | 26428 | 5425 | 2.32% |
| 2025-11-27 | 20.02 | 20.18 | 0.01 | 0.05% | 19.90 | 20.40 | 12288 | 2484 | 1.08% |
| 2025-11-26 | 20.25 | 20.17 | -0.11 | -0.54% | 20.04 | 20.63 | 19592 | 3985 | 1.72% |
| 2025-11-25 | 20.11 | 20.28 | 0.30 | 1.50% | 19.90 | 20.50 | 22216 | 4510 | 1.95% |
| 2025-11-24 | 19.64 | 19.98 | 0.49 | 2.51% | 19.51 | 20.08 | 20620 | 4081 | 1.81% |
| 2025-11-21 | 20.05 | 19.49 | -0.78 | -3.85% | 19.28 | 20.32 | 27516 | 5411 | 2.41% |
| 2025-11-20 | 20.48 | 20.27 | 0.05 | 0.25% | 20.00 | 20.50 | 17760 | 3592 | 1.56% |
| 2025-11-19 | 20.69 | 20.22 | -0.47 | -2.27% | 20.01 | 20.75 | 21757 | 4404 | 1.91% |
| 2025-11-18 | 21.07 | 20.69 | -0.27 | -1.29% | 20.50 | 21.07 | 23662 | 4891 | 2.08% |
| 2025-11-17 | 20.86 | 20.96 | 0.13 | 0.62% | 20.70 | 21.13 | 26974 | 5643 | 2.37% |
| 2025-11-14 | 20.70 | 20.83 | 0.04 | 0.19% | 20.50 | 21.34 | 40300 | 8462 | 3.53% |
| 2025-11-13 | 20.19 | 20.79 | 0.63 | 3.13% | 19.97 | 21.10 | 49103 | 10163 | 4.31% |
| 2025-11-12 | 20.36 | 20.16 | -0.26 | -1.27% | 19.90 | 20.38 | 22886 | 4602 | 2.01% |
| 2025-11-11 | 20.10 | 20.42 | 0.31 | 1.54% | 20.01 | 20.54 | 27540 | 5606 | 2.42% |
| 2025-11-10 | 20.03 | 20.11 | 0.07 | 0.35% | 19.85 | 20.27 | 25634 | 5141 | 2.25% |
| 2025-11-07 | 20.41 | 20.04 | -0.47 | -2.29% | 20.00 | 20.51 | 26535 | 5348 | 2.33% |
| 2025-11-06 | 20.61 | 20.51 | 0.00 | 0.00% | 20.16 | 20.64 | 24865 | 5073 | 2.18% |
| 2025-11-05 | 20.39 | 20.51 | 0.00 | 0.00% | 20.20 | 20.59 | 24334 | 4974 | 2.13% |
| 2025-11-04 | 20.60 | 20.51 | -0.22 | -1.06% | 20.38 | 20.82 | 34561 | 7097 | 3.03% |
| 2025-11-03 | 20.93 | 20.73 | -0.19 | -0.91% | 20.65 | 21.09 | 34692 | 7216 | 3.04% |
| 2025-10-31 | 21.03 | 20.92 | 0.08 | 0.38% | 20.78 | 21.42 | 37953 | 7980 | 3.33% |
| 2025-10-30 | 21.50 | 20.84 | -0.66 | -3.07% | 20.84 | 21.59 | 50915 | 10725 | 4.47% |
| 2025-10-29 | 21.18 | 21.50 | 0.11 | 0.51% | 20.96 | 21.79 | 97989 | 20975 | 8.59% |
| 2025-10-28 | 19.36 | 21.39 | 2.06 | 10.66% | 19.16 | 22.20 | 147845 | 30798 | 12.97% |
| 2025-10-27 | 19.71 | 19.33 | -0.40 | -2.03% | 19.18 | 19.90 | 52998 | 10256 | 4.65% |
| 2025-10-24 | 19.10 | 19.73 | 0.63 | 3.30% | 19.08 | 21.58 | 70308 | 14119 | 6.17% |
| 2025-10-23 | 19.03 | 19.10 | -0.01 | -0.05% | 18.80 | 19.19 | 18247 | 3458 | 1.60% |
| 2025-10-22 | 18.89 | 19.11 | 0.24 | 1.27% | 18.60 | 19.34 | 19749 | 3768 | 1.73% |
| 2025-10-21 | 18.41 | 18.87 | 0.55 | 3.00% | 18.28 | 18.94 | 20880 | 3899 | 1.83% |
| 2025-10-20 | 17.85 | 18.32 | 0.71 | 4.03% | 17.85 | 18.34 | 22674 | 4118 | 1.99% |
| 2025-10-17 | 18.22 | 17.61 | -0.44 | -2.44% | 17.61 | 18.22 | 17139 | 3061 | 1.50% |
| 2025-10-16 | 18.28 | 18.05 | -0.29 | -1.58% | 17.98 | 18.34 | 15899 | 2878 | 1.39% |
| 2025-10-15 | 18.12 | 18.34 | 0.22 | 1.21% | 17.96 | 18.40 | 18305 | 3341 | 1.61% |
| 2025-10-14 | 18.62 | 18.12 | -0.49 | -2.63% | 18.05 | 18.98 | 23678 | 4357 | 2.08% |
| 2025-10-13 | 18.00 | 18.61 | -0.12 | -0.64% | 17.39 | 18.83 | 29598 | 5452 | 2.60% |
| 2025-10-10 | 18.90 | 18.73 | -0.19 | -1.00% | 18.60 | 19.12 | 24184 | 4540 | 2.12% |
| 2025-10-09 | 19.13 | 18.92 | -0.20 | -1.05% | 18.91 | 19.28 | 26972 | 5142 | 2.37% |
| 2025-09-30 | 19.26 | 19.12 | -0.14 | -0.73% | 19.11 | 19.65 | 17256 | 3335 | 1.51% |
| 2025-09-29 | 19.15 | 19.26 | 0.11 | 0.57% | 18.88 | 19.44 | 19935 | 3833 | 1.75% |
| 2025-09-26 | 19.35 | 19.15 | -0.25 | -1.29% | 19.10 | 19.52 | 17228 | 3323 | 1.51% |
| 2025-09-25 | 19.68 | 19.40 | -0.38 | -1.92% | 19.40 | 19.93 | 18854 | 3703 | 1.65% |
| 2025-09-24 | 19.38 | 19.78 | 0.21 | 1.07% | 19.35 | 19.83 | 22554 | 4446 | 1.98% |
| 2025-09-23 | 19.84 | 19.57 | -0.33 | -1.66% | 19.01 | 19.99 | 31847 | 6171 | 2.79% |
| 2025-09-22 | 19.73 | 19.90 | 0.24 | 1.22% | 19.68 | 20.30 | 26352 | 5245 | 2.31% |
| 2025-09-19 | 20.01 | 19.66 | -0.35 | -1.75% | 19.50 | 20.29 | 25992 | 5142 | 2.28% |
| 2025-09-18 | 20.68 | 20.01 | -0.77 | -3.71% | 19.88 | 20.82 | 38680 | 7865 | 3.39% |
| 2025-09-17 | 20.70 | 20.78 | 0.11 | 0.53% | 20.56 | 20.93 | 23921 | 4964 | 2.10% |
| 2025-09-16 | 20.38 | 20.67 | 0.29 | 1.42% | 20.30 | 20.84 | 29221 | 6021 | 2.56% |
| 2025-09-15 | 20.49 | 20.38 | -0.10 | -0.49% | 20.30 | 20.63 | 23879 | 4880 | 2.09% |
| 2025-09-12 | 20.76 | 20.48 | -0.20 | -0.97% | 20.40 | 20.83 | 27385 | 5642 | 2.40% |
| 2025-09-11 | 20.41 | 20.68 | 0.25 | 1.22% | 20.05 | 20.75 | 24327 | 4982 | 2.13% |
| 2025-09-10 | 20.53 | 20.43 | -0.10 | -0.49% | 20.21 | 20.69 | 19559 | 3992 | 1.72% |
| 2025-09-09 | 20.89 | 20.53 | -0.55 | -2.61% | 20.41 | 21.18 | 25999 | 5370 | 2.28% |
| 2025-09-08 | 20.79 | 21.08 | 0.28 | 1.35% | 20.68 | 21.18 | 25673 | 5381 | 2.25% |