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 | 19.41 | 19.58 | 0.13 | 0.67% | 19.19 | 19.67 | 39972 | 7752 | 0.78% |
| 2025-12-15 | 19.78 | 19.45 | -0.30 | -1.52% | 19.44 | 19.78 | 37785 | 7385 | 0.74% |
| 2025-12-12 | 19.75 | 19.75 | 0.02 | 0.10% | 19.61 | 19.83 | 48453 | 9547 | 0.95% |
| 2025-12-11 | 20.02 | 19.73 | -0.29 | -1.45% | 19.68 | 20.11 | 33373 | 6609 | 0.65% |
| 2025-12-10 | 20.02 | 20.02 | -0.01 | -0.05% | 19.81 | 20.11 | 31002 | 6189 | 0.61% |
| 2025-12-09 | 20.08 | 20.03 | -0.09 | -0.45% | 20.02 | 20.16 | 23249 | 4672 | 0.45% |
| 2025-12-08 | 20.16 | 20.12 | -0.03 | -0.15% | 20.09 | 20.25 | 28000 | 5642 | 0.55% |
| 2025-12-05 | 19.92 | 20.15 | 0.26 | 1.31% | 19.66 | 20.18 | 36103 | 7180 | 0.71% |
| 2025-12-04 | 20.07 | 19.89 | -0.18 | -0.90% | 19.86 | 20.13 | 24519 | 4891 | 0.48% |
| 2025-12-03 | 20.24 | 20.07 | -0.17 | -0.84% | 20.04 | 20.29 | 24350 | 4896 | 0.48% |
| 2025-12-02 | 20.34 | 20.24 | -0.07 | -0.34% | 20.13 | 20.34 | 20907 | 4228 | 0.41% |
| 2025-12-01 | 20.33 | 20.31 | -0.02 | -0.10% | 20.25 | 20.45 | 28421 | 5786 | 0.56% |
| 2025-11-28 | 20.14 | 20.33 | 0.24 | 1.19% | 20.00 | 20.35 | 29333 | 5927 | 0.57% |
| 2025-11-27 | 20.04 | 20.09 | 0.08 | 0.40% | 20.00 | 20.27 | 25414 | 5115 | 0.50% |
| 2025-11-26 | 20.22 | 20.01 | -0.20 | -0.99% | 20.01 | 20.36 | 28946 | 5843 | 0.57% |
| 2025-11-25 | 20.24 | 20.21 | 0.06 | 0.30% | 20.10 | 20.32 | 33324 | 6747 | 0.65% |
| 2025-11-24 | 19.97 | 20.15 | 0.19 | 0.95% | 19.89 | 20.21 | 28057 | 5629 | 0.55% |
| 2025-11-21 | 20.31 | 19.96 | -0.32 | -1.58% | 19.80 | 20.46 | 55847 | 11195 | 1.09% |
| 2025-11-20 | 20.45 | 20.28 | -0.05 | -0.25% | 20.23 | 20.45 | 25777 | 5236 | 0.50% |
| 2025-11-19 | 20.53 | 20.33 | -0.20 | -0.97% | 20.24 | 20.64 | 27710 | 5643 | 0.54% |
| 2025-11-18 | 20.48 | 20.53 | 0.02 | 0.10% | 20.42 | 20.57 | 29484 | 6041 | 0.58% |
| 2025-11-17 | 20.73 | 20.51 | -0.24 | -1.16% | 20.45 | 20.73 | 36863 | 7571 | 0.72% |
| 2025-11-14 | 20.77 | 20.75 | -0.02 | -0.10% | 20.75 | 21.01 | 35760 | 7465 | 0.70% |
| 2025-11-13 | 20.89 | 20.77 | -0.03 | -0.14% | 20.66 | 20.90 | 39574 | 8211 | 0.77% |
| 2025-11-12 | 20.72 | 20.80 | 0.07 | 0.34% | 20.71 | 21.05 | 43432 | 9063 | 0.85% |
| 2025-11-11 | 20.88 | 20.73 | -0.15 | -0.72% | 20.70 | 20.89 | 38506 | 7990 | 0.75% |
| 2025-11-10 | 20.46 | 20.88 | 0.46 | 2.25% | 20.35 | 20.90 | 63977 | 13210 | 1.25% |
| 2025-11-07 | 20.16 | 20.42 | 0.26 | 1.29% | 20.10 | 20.44 | 49690 | 10085 | 0.97% |
| 2025-11-06 | 20.21 | 20.16 | -0.07 | -0.35% | 20.09 | 20.23 | 38338 | 7729 | 0.75% |
| 2025-11-05 | 20.15 | 20.23 | -0.03 | -0.15% | 20.10 | 20.30 | 41562 | 8398 | 0.81% |
| 2025-11-04 | 20.20 | 20.26 | 0.07 | 0.35% | 20.02 | 20.36 | 59441 | 11987 | 1.16% |
| 2025-11-03 | 20.40 | 20.19 | -0.20 | -0.98% | 20.05 | 20.46 | 68804 | 13872 | 1.34% |
| 2025-10-31 | 20.37 | 20.39 | 0.14 | 0.69% | 20.23 | 20.45 | 44350 | 9042 | 0.87% |
| 2025-10-30 | 20.83 | 20.25 | -1.23 | -5.73% | 20.25 | 20.83 | 151366 | 30954 | 2.96% |
| 2025-10-29 | 21.36 | 21.48 | 0.11 | 0.51% | 21.25 | 21.52 | 38455 | 8227 | 0.75% |
| 2025-10-28 | 21.64 | 21.37 | -0.31 | -1.43% | 21.37 | 21.72 | 44758 | 9629 | 0.87% |
| 2025-10-27 | 21.68 | 21.68 | 0.02 | 0.09% | 21.57 | 21.85 | 44556 | 9673 | 0.87% |
| 2025-10-24 | 21.69 | 21.66 | -0.02 | -0.09% | 21.55 | 21.80 | 42201 | 9135 | 0.82% |
| 2025-10-23 | 21.85 | 21.68 | -0.21 | -0.96% | 21.49 | 21.87 | 50121 | 10854 | 0.98% |
| 2025-10-22 | 21.43 | 21.89 | 0.39 | 1.81% | 21.38 | 21.96 | 63010 | 13728 | 1.23% |
| 2025-10-21 | 21.40 | 21.50 | 0.36 | 1.70% | 21.12 | 21.55 | 42128 | 9017 | 0.82% |
| 2025-10-20 | 21.35 | 21.14 | -0.10 | -0.47% | 21.07 | 21.43 | 38325 | 8138 | 0.75% |
| 2025-10-17 | 21.68 | 21.24 | -0.42 | -1.94% | 21.21 | 21.74 | 51288 | 10985 | 1.00% |
| 2025-10-16 | 21.82 | 21.66 | -0.15 | -0.69% | 21.57 | 21.88 | 46748 | 10146 | 0.91% |
| 2025-10-15 | 21.74 | 21.81 | 0.07 | 0.32% | 21.63 | 21.90 | 35610 | 7760 | 0.70% |
| 2025-10-14 | 21.76 | 21.74 | 0.02 | 0.09% | 21.66 | 21.92 | 49002 | 10685 | 0.96% |
| 2025-10-13 | 21.60 | 21.72 | -0.36 | -1.63% | 21.50 | 21.81 | 57487 | 12466 | 1.12% |
| 2025-10-10 | 22.10 | 22.08 | -0.10 | -0.45% | 22.00 | 22.27 | 48221 | 10664 | 0.94% |
| 2025-10-09 | 22.19 | 22.18 | -0.03 | -0.14% | 21.90 | 22.29 | 60409 | 13368 | 1.18% |
| 2025-09-30 | 22.13 | 22.21 | 0.08 | 0.36% | 22.04 | 22.30 | 40030 | 8882 | 0.78% |
| 2025-09-29 | 22.04 | 22.13 | 0.12 | 0.55% | 21.71 | 22.15 | 45244 | 9919 | 0.88% |
| 2025-09-26 | 22.20 | 22.01 | -0.26 | -1.17% | 21.89 | 22.20 | 47699 | 10507 | 0.93% |
| 2025-09-25 | 22.38 | 22.27 | -0.11 | -0.49% | 22.11 | 22.45 | 42416 | 9451 | 0.83% |
| 2025-09-24 | 21.94 | 22.38 | 0.27 | 1.22% | 21.94 | 22.40 | 49959 | 11133 | 0.98% |
| 2025-09-23 | 22.40 | 22.11 | -0.30 | -1.34% | 21.50 | 22.40 | 85307 | 18760 | 1.67% |
| 2025-09-22 | 22.78 | 22.41 | -0.31 | -1.36% | 22.31 | 22.93 | 66219 | 14937 | 1.29% |
| 2025-09-19 | 22.92 | 22.72 | -0.21 | -0.92% | 22.66 | 23.02 | 62363 | 14206 | 1.22% |
| 2025-09-18 | 23.47 | 22.93 | -0.58 | -2.47% | 22.83 | 23.49 | 103632 | 24048 | 2.03% |
| 2025-09-17 | 23.44 | 23.51 | 0.07 | 0.30% | 23.27 | 23.51 | 59286 | 13870 | 1.16% |
| 2025-09-16 | 23.56 | 23.44 | -0.08 | -0.34% | 23.16 | 23.68 | 84672 | 19767 | 1.66% |
| 2025-09-15 | 23.73 | 23.52 | -0.26 | -1.09% | 23.52 | 23.91 | 67962 | 16036 | 1.33% |
| 2025-09-12 | 24.17 | 23.78 | -0.41 | -1.69% | 23.73 | 24.26 | 94749 | 22638 | 1.85% |
| 2025-09-11 | 23.82 | 24.19 | 0.31 | 1.30% | 23.44 | 24.22 | 103289 | 24695 | 2.02% |
| 2025-09-10 | 24.23 | 23.88 | -0.37 | -1.53% | 23.79 | 24.27 | 91740 | 21990 | 1.79% |
| 2025-09-09 | 24.55 | 24.25 | -0.29 | -1.18% | 24.01 | 24.66 | 140478 | 34158 | 2.75% |
| 2025-09-08 | 23.74 | 24.54 | 0.80 | 3.37% | 23.66 | 24.54 | 196203 | 47635 | 3.84% |