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 | 20.00 | 19.72 | -0.28 | -1.40% | 19.72 | 20.00 | 33574 | 6651 | 0.78% |
| 2025-12-15 | 19.95 | 20.00 | -0.04 | -0.20% | 19.80 | 20.09 | 26213 | 5236 | 0.61% |
| 2025-12-12 | 20.26 | 20.04 | -0.22 | -1.09% | 19.92 | 20.35 | 48305 | 9725 | 1.12% |
| 2025-12-11 | 20.70 | 20.26 | -0.40 | -1.94% | 20.25 | 20.76 | 31826 | 6505 | 0.74% |
| 2025-12-10 | 20.86 | 20.66 | -0.20 | -0.96% | 20.58 | 20.86 | 23468 | 4851 | 0.55% |
| 2025-12-09 | 20.80 | 20.86 | 0.04 | 0.19% | 20.73 | 21.04 | 31625 | 6604 | 0.73% |
| 2025-12-08 | 20.84 | 20.82 | 0.02 | 0.10% | 20.79 | 20.94 | 25666 | 5353 | 0.60% |
| 2025-12-05 | 20.71 | 20.80 | 0.08 | 0.39% | 20.50 | 20.80 | 24639 | 5089 | 0.57% |
| 2025-12-04 | 20.93 | 20.72 | -0.23 | -1.10% | 20.58 | 20.96 | 30674 | 6355 | 0.71% |
| 2025-12-03 | 21.05 | 20.95 | 0.03 | 0.14% | 20.90 | 21.10 | 23309 | 4886 | 0.54% |
| 2025-12-02 | 21.12 | 20.92 | -0.27 | -1.27% | 20.91 | 21.22 | 28708 | 6031 | 0.67% |
| 2025-12-01 | 21.33 | 21.19 | 0.03 | 0.14% | 21.18 | 21.53 | 37642 | 8031 | 0.87% |
| 2025-11-28 | 21.08 | 21.16 | 0.19 | 0.91% | 20.95 | 21.33 | 34191 | 7223 | 0.79% |
| 2025-11-27 | 20.93 | 20.97 | 0.05 | 0.24% | 20.83 | 21.13 | 32199 | 6752 | 0.75% |
| 2025-11-26 | 21.02 | 20.92 | -0.09 | -0.43% | 20.80 | 21.28 | 42758 | 9028 | 0.99% |
| 2025-11-25 | 20.87 | 21.01 | 0.19 | 0.91% | 20.81 | 21.10 | 33623 | 7055 | 0.78% |
| 2025-11-24 | 20.66 | 20.82 | 0.14 | 0.68% | 20.66 | 20.90 | 30062 | 6259 | 0.70% |
| 2025-11-21 | 21.10 | 20.68 | -0.56 | -2.64% | 20.45 | 21.21 | 65873 | 13695 | 1.53% |
| 2025-11-20 | 21.40 | 21.24 | -0.09 | -0.42% | 21.22 | 21.43 | 30667 | 6527 | 0.71% |
| 2025-11-19 | 21.64 | 21.33 | -0.35 | -1.61% | 21.22 | 21.73 | 50693 | 10836 | 1.18% |
| 2025-11-18 | 21.65 | 21.68 | -0.05 | -0.23% | 21.54 | 21.76 | 38239 | 8263 | 0.89% |
| 2025-11-17 | 21.87 | 21.73 | -0.23 | -1.05% | 21.60 | 21.93 | 52296 | 11347 | 1.22% |
| 2025-11-14 | 22.10 | 21.96 | -0.29 | -1.30% | 21.91 | 22.32 | 66954 | 14816 | 1.56% |
| 2025-11-13 | 22.30 | 22.25 | -0.02 | -0.09% | 22.06 | 22.38 | 56157 | 12440 | 1.30% |
| 2025-11-12 | 22.14 | 22.27 | 0.15 | 0.68% | 22.14 | 22.49 | 86657 | 19356 | 2.01% |
| 2025-11-11 | 22.18 | 22.12 | -0.07 | -0.32% | 21.94 | 22.19 | 57346 | 12645 | 1.33% |
| 2025-11-10 | 22.04 | 22.19 | 0.20 | 0.91% | 21.90 | 22.21 | 78419 | 17311 | 1.82% |
| 2025-11-07 | 21.62 | 21.99 | 0.40 | 1.85% | 21.52 | 21.99 | 77582 | 16901 | 1.80% |
| 2025-11-06 | 21.77 | 21.59 | -0.17 | -0.78% | 21.57 | 21.82 | 53288 | 11524 | 1.24% |
| 2025-11-05 | 21.60 | 21.76 | 0.02 | 0.09% | 21.57 | 21.79 | 49408 | 10729 | 1.15% |
| 2025-11-04 | 21.80 | 21.74 | -0.14 | -0.64% | 21.55 | 21.89 | 70683 | 15331 | 1.64% |
| 2025-11-03 | 21.80 | 21.88 | -0.18 | -0.82% | 21.55 | 21.91 | 97424 | 21158 | 2.26% |
| 2025-10-31 | 22.00 | 22.06 | 0.84 | 3.96% | 22.00 | 22.79 | 184703 | 41297 | 4.29% |
| 2025-10-30 | 21.30 | 21.22 | 0.04 | 0.19% | 21.10 | 21.47 | 49555 | 10521 | 1.15% |
| 2025-10-29 | 21.30 | 21.18 | -0.15 | -0.70% | 21.05 | 21.30 | 46431 | 9819 | 1.08% |
| 2025-10-28 | 21.20 | 21.33 | 0.09 | 0.42% | 21.06 | 21.56 | 56691 | 12055 | 1.32% |
| 2025-10-27 | 21.03 | 21.24 | -0.67 | -3.06% | 21.03 | 21.32 | 93242 | 19771 | 2.17% |
| 2025-10-24 | 21.80 | 21.91 | 0.36 | 1.67% | 21.80 | 22.24 | 73529 | 16182 | 1.71% |
| 2025-10-23 | 21.50 | 21.55 | 0.01 | 0.05% | 21.35 | 21.59 | 28123 | 6034 | 0.65% |
| 2025-10-22 | 21.36 | 21.54 | 0.17 | 0.80% | 21.33 | 21.62 | 34850 | 7495 | 0.81% |
| 2025-10-21 | 21.32 | 21.37 | 0.11 | 0.52% | 21.20 | 21.46 | 27032 | 5774 | 0.63% |
| 2025-10-20 | 21.23 | 21.26 | 0.11 | 0.52% | 21.15 | 21.40 | 21732 | 4609 | 0.50% |
| 2025-10-17 | 21.44 | 21.15 | -0.31 | -1.44% | 21.09 | 21.53 | 34978 | 7447 | 0.81% |
| 2025-10-16 | 21.65 | 21.46 | -0.20 | -0.92% | 21.43 | 21.65 | 33207 | 7147 | 0.77% |
| 2025-10-15 | 21.53 | 21.66 | 0.19 | 0.88% | 21.32 | 21.68 | 39440 | 8498 | 0.92% |
| 2025-10-14 | 21.46 | 21.47 | 0.01 | 0.05% | 21.38 | 21.59 | 42927 | 9212 | 1.00% |
| 2025-10-13 | 21.26 | 21.46 | -0.28 | -1.29% | 21.09 | 21.49 | 39270 | 8379 | 0.91% |
| 2025-10-10 | 21.44 | 21.74 | 0.28 | 1.30% | 21.39 | 21.93 | 64153 | 13915 | 1.49% |
| 2025-10-09 | 21.35 | 21.46 | 0.17 | 0.80% | 21.13 | 21.46 | 43795 | 9333 | 1.02% |
| 2025-09-30 | 21.20 | 21.29 | 0.02 | 0.09% | 21.20 | 21.42 | 31146 | 6637 | 0.72% |
| 2025-09-29 | 21.22 | 21.27 | 0.04 | 0.19% | 20.96 | 21.36 | 30002 | 6348 | 0.70% |
| 2025-09-26 | 21.43 | 21.23 | -0.20 | -0.93% | 21.11 | 21.43 | 28641 | 6091 | 0.67% |
| 2025-09-25 | 21.55 | 21.43 | -0.11 | -0.51% | 21.38 | 21.62 | 36385 | 7811 | 0.85% |
| 2025-09-24 | 21.25 | 21.54 | 0.44 | 2.09% | 21.15 | 21.58 | 51108 | 10968 | 1.19% |
| 2025-09-23 | 21.36 | 21.10 | -0.24 | -1.12% | 20.80 | 21.37 | 57480 | 12073 | 1.34% |
| 2025-09-22 | 21.59 | 21.34 | -0.21 | -0.97% | 21.23 | 21.68 | 44139 | 9439 | 1.03% |
| 2025-09-19 | 21.67 | 21.55 | -0.14 | -0.65% | 21.40 | 21.77 | 51580 | 11113 | 1.20% |
| 2025-09-18 | 22.00 | 21.69 | -0.19 | -0.87% | 21.63 | 22.12 | 69254 | 15219 | 1.61% |
| 2025-09-17 | 21.85 | 21.88 | 0.06 | 0.27% | 21.73 | 21.90 | 38063 | 8305 | 0.88% |
| 2025-09-16 | 21.90 | 21.82 | -0.04 | -0.18% | 21.67 | 21.97 | 38405 | 8367 | 0.89% |
| 2025-09-15 | 22.03 | 21.86 | -0.18 | -0.82% | 21.84 | 22.05 | 46012 | 10084 | 1.07% |
| 2025-09-12 | 22.19 | 22.04 | -0.14 | -0.63% | 21.95 | 22.23 | 55182 | 12177 | 1.28% |
| 2025-09-11 | 22.06 | 22.18 | 0.08 | 0.36% | 21.83 | 22.21 | 51560 | 11361 | 1.20% |
| 2025-09-10 | 22.07 | 22.10 | -0.04 | -0.18% | 22.01 | 22.23 | 35447 | 7835 | 0.82% |
| 2025-09-09 | 22.22 | 22.14 | -0.08 | -0.36% | 22.00 | 22.32 | 53218 | 11793 | 1.24% |
| 2025-09-08 | 21.83 | 22.22 | 0.39 | 1.79% | 21.77 | 22.23 | 75903 | 16791 | 1.76% |