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 | 19.50 | 21.59 | 1.89 | 9.59% | 19.50 | 21.92 | 352016 | 73377 | 7.38% |
| 2025-12-15 | 19.34 | 19.70 | 0.70 | 3.68% | 18.90 | 20.18 | 235341 | 46470 | 4.93% |
| 2025-12-12 | 19.10 | 19.00 | -0.10 | -0.52% | 18.54 | 19.20 | 195011 | 36592 | 4.09% |
| 2025-12-11 | 19.38 | 19.10 | -0.22 | -1.14% | 19.05 | 19.85 | 187822 | 36316 | 3.94% |
| 2025-12-10 | 19.65 | 19.32 | -0.43 | -2.18% | 19.10 | 19.72 | 125511 | 24276 | 2.63% |
| 2025-12-09 | 19.98 | 19.75 | -0.41 | -2.03% | 19.71 | 20.28 | 80898 | 16115 | 1.70% |
| 2025-12-08 | 20.08 | 20.16 | 0.08 | 0.40% | 19.96 | 20.44 | 83318 | 16836 | 1.75% |
| 2025-12-05 | 20.05 | 20.08 | -0.06 | -0.30% | 19.57 | 20.33 | 75442 | 15107 | 1.58% |
| 2025-12-04 | 20.10 | 20.14 | 0.17 | 0.85% | 19.83 | 20.40 | 85248 | 17164 | 1.79% |
| 2025-12-03 | 20.15 | 19.97 | -0.26 | -1.29% | 19.71 | 20.35 | 89354 | 17849 | 1.87% |
| 2025-12-02 | 20.93 | 20.23 | -0.76 | -3.62% | 20.08 | 20.96 | 105235 | 21495 | 2.21% |
| 2025-12-01 | 21.15 | 20.99 | -0.15 | -0.71% | 20.70 | 21.18 | 74000 | 15504 | 1.55% |
| 2025-11-28 | 20.79 | 21.14 | 0.08 | 0.38% | 20.72 | 21.34 | 76552 | 16079 | 1.60% |
| 2025-11-27 | 21.00 | 21.06 | -0.17 | -0.80% | 20.90 | 21.38 | 83991 | 17741 | 1.76% |
| 2025-11-26 | 22.19 | 21.23 | -0.55 | -2.53% | 21.00 | 22.19 | 134896 | 28875 | 2.83% |
| 2025-11-25 | 22.98 | 21.78 | -0.53 | -2.38% | 21.51 | 23.40 | 228814 | 50687 | 4.80% |
| 2025-11-24 | 21.23 | 22.31 | 1.20 | 5.68% | 20.55 | 22.55 | 206789 | 45319 | 4.34% |
| 2025-11-21 | 21.13 | 21.11 | -0.51 | -2.36% | 20.70 | 21.91 | 139450 | 29583 | 2.92% |
| 2025-11-20 | 21.54 | 21.62 | -0.07 | -0.32% | 21.35 | 22.57 | 198645 | 43738 | 4.16% |
| 2025-11-19 | 20.50 | 21.69 | 0.99 | 4.78% | 20.10 | 21.70 | 235186 | 49088 | 4.93% |
| 2025-11-18 | 20.88 | 20.70 | -0.35 | -1.66% | 20.37 | 20.88 | 117339 | 24148 | 2.46% |
| 2025-11-17 | 21.30 | 21.05 | -0.27 | -1.27% | 20.81 | 21.48 | 104695 | 22132 | 2.19% |
| 2025-11-14 | 21.81 | 21.32 | -0.62 | -2.83% | 20.96 | 21.93 | 133845 | 28577 | 2.81% |
| 2025-11-13 | 21.54 | 21.94 | 0.14 | 0.64% | 21.33 | 22.17 | 114820 | 25071 | 2.41% |
| 2025-11-12 | 22.70 | 21.80 | -1.08 | -4.72% | 21.60 | 22.70 | 156448 | 34322 | 3.28% |
| 2025-11-11 | 22.05 | 22.88 | 1.03 | 4.71% | 21.57 | 23.16 | 234597 | 52476 | 4.92% |
| 2025-11-10 | 23.18 | 21.85 | -1.55 | -6.62% | 21.52 | 23.18 | 293364 | 65011 | 6.15% |
| 2025-11-07 | 24.00 | 23.40 | -0.56 | -2.34% | 23.13 | 24.35 | 253873 | 60211 | 5.32% |
| 2025-11-06 | 23.57 | 23.96 | 0.52 | 2.22% | 22.98 | 24.39 | 248430 | 58942 | 5.21% |
| 2025-11-05 | 23.60 | 23.44 | -0.73 | -3.02% | 22.73 | 24.20 | 319415 | 74670 | 6.70% |
| 2025-11-04 | 23.80 | 24.17 | 0.23 | 0.96% | 23.80 | 25.10 | 423125 | 103817 | 8.87% |
| 2025-11-03 | 23.16 | 23.94 | 0.55 | 2.35% | 22.70 | 24.11 | 401957 | 95003 | 8.43% |
| 2025-10-31 | 21.50 | 23.39 | 1.98 | 9.25% | 21.11 | 23.45 | 496537 | 113045 | 10.41% |
| 2025-10-30 | 22.10 | 21.41 | -0.48 | -2.19% | 21.22 | 22.54 | 271781 | 58967 | 5.70% |
| 2025-10-29 | 20.78 | 21.89 | 1.12 | 5.39% | 20.78 | 22.16 | 313785 | 67399 | 6.58% |
| 2025-10-28 | 20.91 | 20.77 | -0.28 | -1.33% | 20.54 | 21.08 | 158375 | 32877 | 3.32% |
| 2025-10-27 | 21.20 | 21.05 | 0.65 | 3.19% | 20.65 | 22.00 | 302413 | 64363 | 6.34% |
| 2025-10-24 | 20.16 | 20.40 | 0.25 | 1.24% | 20.07 | 20.66 | 150058 | 30519 | 3.15% |
| 2025-10-23 | 20.27 | 20.15 | -0.21 | -1.03% | 19.74 | 20.36 | 132903 | 26581 | 2.79% |
| 2025-10-22 | 20.49 | 20.36 | 0.02 | 0.10% | 20.10 | 21.03 | 177228 | 36334 | 3.72% |
| 2025-10-21 | 20.29 | 20.34 | 0.07 | 0.35% | 19.70 | 20.56 | 187322 | 37590 | 3.93% |
| 2025-10-20 | 21.12 | 20.27 | -0.73 | -3.48% | 19.86 | 21.19 | 257045 | 52581 | 5.39% |
| 2025-10-17 | 20.42 | 21.00 | 0.31 | 1.50% | 20.18 | 21.82 | 361226 | 76330 | 7.57% |
| 2025-10-16 | 19.41 | 20.69 | 1.07 | 5.45% | 19.40 | 21.95 | 460566 | 96028 | 9.66% |
| 2025-10-15 | 18.98 | 19.62 | 0.65 | 3.43% | 18.66 | 19.66 | 209677 | 40241 | 4.40% |
| 2025-10-14 | 20.51 | 18.97 | -1.12 | -5.57% | 18.88 | 20.60 | 241940 | 47375 | 5.07% |
| 2025-10-13 | 19.29 | 20.09 | -0.31 | -1.52% | 18.38 | 20.18 | 248240 | 48454 | 5.20% |
| 2025-10-10 | 20.73 | 20.40 | -0.34 | -1.64% | 20.07 | 20.95 | 217392 | 44391 | 4.89% |
| 2025-10-09 | 21.75 | 20.74 | -0.96 | -4.42% | 20.68 | 21.92 | 355611 | 75256 | 8.00% |
| 2025-09-30 | 22.35 | 21.70 | -0.48 | -2.16% | 21.64 | 22.50 | 301880 | 66123 | 6.79% |
| 2025-09-29 | 23.50 | 22.18 | -1.71 | -7.16% | 21.53 | 23.50 | 453905 | 101021 | 10.21% |
| 2025-09-26 | 26.00 | 23.89 | -1.60 | -6.28% | 23.80 | 27.19 | 642652 | 163861 | 14.46% |
| 2025-09-25 | 23.92 | 25.49 | 1.58 | 6.61% | 23.58 | 26.06 | 571940 | 141898 | 12.87% |
| 2025-09-24 | 22.90 | 23.91 | 1.21 | 5.33% | 22.43 | 24.18 | 476624 | 112008 | 10.72% |
| 2025-09-23 | 23.31 | 22.70 | -0.89 | -3.77% | 22.09 | 23.59 | 379492 | 85965 | 8.54% |
| 2025-09-22 | 21.41 | 23.59 | 2.19 | 10.23% | 21.40 | 23.96 | 545962 | 125033 | 12.28% |
| 2025-09-19 | 21.82 | 21.40 | -0.55 | -2.51% | 21.00 | 21.88 | 270667 | 57926 | 6.09% |
| 2025-09-18 | 22.25 | 21.95 | -0.15 | -0.68% | 21.80 | 23.50 | 454559 | 102924 | 10.22% |
| 2025-09-17 | 22.59 | 22.10 | -0.55 | -2.43% | 21.94 | 22.73 | 325132 | 72164 | 7.31% |
| 2025-09-16 | 23.38 | 22.65 | -0.46 | -1.99% | 21.49 | 23.60 | 469765 | 104450 | 10.57% |
| 2025-09-15 | 23.59 | 23.11 | -0.50 | -2.12% | 22.68 | 24.30 | 354015 | 82813 | 7.96% |
| 2025-09-12 | 23.69 | 23.61 | -0.06 | -0.25% | 23.22 | 25.12 | 486783 | 118480 | 10.95% |
| 2025-09-11 | 23.43 | 23.67 | 0.63 | 2.73% | 22.45 | 23.89 | 364360 | 85294 | 8.20% |
| 2025-09-10 | 23.02 | 23.04 | -0.14 | -0.60% | 22.64 | 23.61 | 347520 | 79909 | 7.82% |
| 2025-09-09 | 23.60 | 23.18 | -1.42 | -5.77% | 23.10 | 25.00 | 477039 | 113580 | 10.73% |
| 2025-09-08 | 27.01 | 24.60 | -1.53 | -5.86% | 23.98 | 27.77 | 780856 | 200743 | 17.56% |