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 | 20.75 | 20.56 | -0.34 | -1.63% | 20.50 | 20.96 | 62305 | 12889 | 2.60% |
| 2025-12-15 | 20.04 | 20.90 | 0.78 | 3.88% | 20.04 | 21.26 | 97309 | 20340 | 4.06% |
| 2025-12-12 | 20.07 | 20.12 | 0.03 | 0.15% | 19.94 | 20.50 | 45921 | 9281 | 1.91% |
| 2025-12-11 | 20.56 | 20.09 | -0.52 | -2.52% | 20.04 | 20.70 | 58564 | 11859 | 2.44% |
| 2025-12-10 | 19.69 | 20.61 | 0.94 | 4.78% | 19.43 | 20.99 | 132586 | 27103 | 5.53% |
| 2025-12-09 | 20.55 | 19.67 | -0.02 | -0.10% | 19.63 | 20.68 | 70163 | 14025 | 2.92% |
| 2025-12-08 | 19.46 | 19.69 | 0.18 | 0.92% | 19.43 | 19.87 | 57857 | 11391 | 2.41% |
| 2025-12-05 | 19.18 | 19.51 | 0.30 | 1.56% | 19.12 | 19.54 | 45613 | 8836 | 1.90% |
| 2025-12-04 | 20.31 | 19.21 | -1.12 | -5.51% | 19.19 | 20.33 | 107682 | 21043 | 4.49% |
| 2025-12-03 | 20.43 | 20.33 | -0.15 | -0.73% | 20.09 | 20.93 | 61983 | 12650 | 2.58% |
| 2025-12-02 | 21.04 | 20.48 | -0.55 | -2.62% | 20.45 | 21.15 | 66633 | 13777 | 2.78% |
| 2025-12-01 | 20.96 | 21.03 | 0.29 | 1.40% | 20.75 | 21.34 | 72935 | 15352 | 3.04% |
| 2025-11-28 | 21.05 | 20.74 | -0.01 | -0.05% | 20.40 | 21.35 | 59368 | 12238 | 2.47% |
| 2025-11-27 | 20.81 | 20.75 | -0.18 | -0.86% | 20.44 | 20.97 | 58272 | 12096 | 2.43% |
| 2025-11-26 | 20.75 | 20.93 | 0.21 | 1.01% | 20.52 | 21.09 | 79434 | 16555 | 3.31% |
| 2025-11-25 | 20.58 | 20.72 | 0.21 | 1.02% | 20.43 | 20.93 | 57471 | 11909 | 2.40% |
| 2025-11-24 | 20.83 | 20.51 | -0.18 | -0.87% | 20.07 | 20.83 | 66851 | 13655 | 2.79% |
| 2025-11-21 | 20.61 | 20.69 | -0.39 | -1.85% | 20.23 | 21.18 | 76338 | 15766 | 3.18% |
| 2025-11-20 | 21.50 | 21.08 | -0.23 | -1.08% | 20.88 | 21.69 | 61073 | 12969 | 2.55% |
| 2025-11-19 | 21.78 | 21.31 | -0.70 | -3.18% | 21.11 | 22.02 | 79402 | 17046 | 3.31% |
| 2025-11-18 | 21.95 | 22.01 | 0.12 | 0.55% | 21.60 | 23.10 | 133682 | 29821 | 5.57% |
| 2025-11-17 | 22.20 | 21.89 | -0.42 | -1.88% | 21.60 | 22.22 | 103266 | 22586 | 4.30% |
| 2025-11-14 | 20.63 | 22.31 | 1.54 | 7.41% | 20.50 | 22.80 | 228860 | 50530 | 9.54% |
| 2025-11-13 | 20.58 | 20.77 | 0.21 | 1.02% | 20.30 | 21.45 | 95007 | 19818 | 3.96% |
| 2025-11-12 | 20.42 | 20.56 | 0.09 | 0.44% | 20.12 | 20.80 | 74109 | 15217 | 3.09% |
| 2025-11-11 | 20.91 | 20.47 | -0.09 | -0.44% | 20.30 | 21.28 | 97706 | 20224 | 4.07% |
| 2025-11-10 | 20.77 | 20.56 | -0.13 | -0.63% | 20.30 | 20.90 | 62524 | 12853 | 2.61% |
| 2025-11-07 | 21.18 | 20.69 | -0.70 | -3.27% | 20.64 | 21.20 | 83586 | 17399 | 3.48% |
| 2025-11-06 | 20.82 | 21.39 | 0.59 | 2.84% | 20.60 | 21.52 | 104358 | 22047 | 4.35% |
| 2025-11-05 | 20.74 | 20.80 | -0.14 | -0.67% | 20.51 | 21.13 | 97171 | 20216 | 4.05% |
| 2025-11-04 | 21.76 | 20.94 | -0.81 | -3.72% | 20.71 | 21.79 | 120516 | 25404 | 5.02% |
| 2025-11-03 | 22.35 | 21.75 | -0.42 | -1.89% | 21.36 | 22.41 | 101466 | 21952 | 4.23% |
| 2025-10-31 | 21.85 | 22.17 | 0.32 | 1.46% | 21.70 | 22.94 | 147557 | 33074 | 6.15% |
| 2025-10-30 | 25.58 | 21.85 | -3.20 | -12.77% | 21.82 | 25.86 | 363793 | 84086 | 15.16% |
| 2025-10-29 | 24.82 | 25.05 | 0.35 | 1.42% | 24.02 | 25.40 | 212141 | 52777 | 8.84% |
| 2025-10-28 | 22.56 | 24.70 | 2.38 | 10.66% | 22.32 | 25.96 | 372729 | 90945 | 15.54% |
| 2025-10-27 | 20.95 | 22.32 | 1.76 | 8.56% | 20.71 | 22.66 | 215093 | 46982 | 8.97% |
| 2025-10-24 | 20.60 | 20.56 | 0.01 | 0.05% | 20.37 | 21.12 | 86774 | 17907 | 3.62% |
| 2025-10-23 | 20.98 | 20.55 | -0.13 | -0.63% | 20.17 | 21.48 | 118165 | 24394 | 4.93% |
| 2025-10-22 | 20.85 | 20.68 | -0.27 | -1.29% | 20.00 | 21.30 | 75868 | 15671 | 3.16% |
| 2025-10-21 | 20.73 | 20.95 | 0.20 | 0.96% | 20.72 | 21.38 | 72073 | 15145 | 3.00% |
| 2025-10-20 | 20.83 | 20.75 | -0.03 | -0.14% | 20.45 | 21.14 | 86744 | 18025 | 3.62% |
| 2025-10-17 | 22.55 | 20.78 | -1.77 | -7.85% | 20.51 | 23.32 | 194876 | 42385 | 8.12% |
| 2025-10-16 | 22.47 | 22.55 | 0.10 | 0.45% | 21.91 | 23.94 | 151502 | 34777 | 6.32% |
| 2025-10-15 | 22.70 | 22.45 | 0.19 | 0.85% | 21.55 | 22.85 | 96550 | 21377 | 4.02% |
| 2025-10-14 | 24.49 | 22.26 | -2.16 | -8.85% | 22.11 | 25.10 | 222132 | 51638 | 9.26% |
| 2025-10-13 | 22.21 | 24.42 | 0.44 | 1.83% | 22.21 | 24.93 | 166514 | 39810 | 6.94% |
| 2025-10-10 | 24.56 | 23.98 | -0.46 | -1.88% | 23.43 | 24.59 | 139846 | 33451 | 5.83% |
| 2025-10-09 | 24.18 | 24.44 | 0.82 | 3.47% | 23.38 | 25.28 | 215682 | 52402 | 8.99% |
| 2025-09-30 | 24.01 | 23.62 | -0.22 | -0.92% | 23.51 | 24.40 | 158855 | 38026 | 6.62% |
| 2025-09-29 | 23.02 | 23.84 | 0.47 | 2.01% | 22.72 | 24.33 | 203989 | 48141 | 8.50% |
| 2025-09-26 | 21.48 | 23.37 | 1.92 | 8.95% | 21.35 | 25.42 | 342950 | 80279 | 14.30% |
| 2025-09-25 | 21.68 | 21.45 | -0.43 | -1.97% | 21.30 | 21.88 | 111410 | 24007 | 4.64% |
| 2025-09-24 | 22.00 | 21.88 | -0.05 | -0.23% | 21.66 | 23.05 | 126331 | 28106 | 5.27% |
| 2025-09-23 | 22.85 | 21.93 | -0.92 | -4.03% | 21.40 | 23.10 | 144052 | 31681 | 6.00% |
| 2025-09-22 | 22.99 | 22.85 | -0.10 | -0.44% | 22.49 | 23.55 | 142624 | 32805 | 5.95% |
| 2025-09-19 | 24.44 | 22.95 | -0.75 | -3.16% | 22.61 | 25.19 | 251673 | 59724 | 10.49% |
| 2025-09-18 | 22.50 | 23.70 | 1.24 | 5.52% | 22.11 | 25.54 | 316302 | 75413 | 13.19% |
| 2025-09-17 | 22.72 | 22.46 | -0.33 | -1.45% | 22.06 | 22.89 | 137571 | 30844 | 5.73% |
| 2025-09-16 | 22.99 | 22.79 | -0.37 | -1.60% | 22.61 | 23.43 | 150310 | 34348 | 6.27% |
| 2025-09-15 | 22.30 | 23.16 | 1.10 | 4.99% | 21.45 | 23.75 | 267896 | 61076 | 11.17% |
| 2025-09-12 | 21.85 | 22.06 | 0.10 | 0.46% | 21.85 | 22.42 | 175905 | 38931 | 7.33% |
| 2025-09-11 | 20.50 | 21.96 | 1.57 | 7.70% | 19.88 | 22.80 | 264074 | 57282 | 11.01% |
| 2025-09-10 | 20.26 | 20.39 | 0.11 | 0.54% | 19.96 | 20.59 | 96615 | 19678 | 4.03% |
| 2025-09-09 | 21.01 | 20.28 | -0.32 | -1.55% | 20.16 | 21.28 | 148922 | 30736 | 6.21% |
| 2025-09-08 | 21.05 | 20.60 | -0.68 | -3.20% | 20.25 | 21.25 | 193067 | 39778 | 8.05% |