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 | 20.78 | 20.70 | -0.20 | -0.96% | 20.69 | 21.65 | 75937 | 15999 | 3.75% |
| 2025-12-15 | 21.48 | 20.90 | -0.68 | -3.15% | 20.69 | 21.48 | 73176 | 15352 | 3.62% |
| 2025-12-12 | 21.13 | 21.58 | 0.29 | 1.36% | 20.89 | 21.79 | 159405 | 34095 | 7.88% |
| 2025-12-11 | 19.20 | 21.29 | 2.05 | 10.65% | 19.15 | 22.00 | 214189 | 44671 | 10.59% |
| 2025-12-10 | 19.32 | 19.24 | -0.10 | -0.52% | 19.08 | 19.40 | 23655 | 4548 | 1.17% |
| 2025-12-09 | 19.50 | 19.34 | -0.20 | -1.02% | 19.29 | 19.67 | 23957 | 4668 | 1.18% |
| 2025-12-08 | 19.53 | 19.54 | 0.01 | 0.05% | 19.45 | 19.63 | 26821 | 5244 | 1.33% |
| 2025-12-05 | 19.33 | 19.53 | 0.22 | 1.14% | 19.11 | 19.55 | 26694 | 5166 | 1.32% |
| 2025-12-04 | 19.60 | 19.31 | -0.32 | -1.63% | 19.23 | 19.63 | 26162 | 5069 | 1.29% |
| 2025-12-03 | 19.50 | 19.63 | 0.13 | 0.67% | 19.36 | 19.74 | 28828 | 5644 | 1.42% |
| 2025-12-02 | 19.82 | 19.50 | -0.31 | -1.56% | 19.44 | 19.84 | 27038 | 5281 | 1.34% |
| 2025-12-01 | 19.78 | 19.81 | 0.12 | 0.61% | 19.72 | 19.94 | 26642 | 5281 | 1.32% |
| 2025-11-28 | 19.78 | 19.69 | 0.07 | 0.36% | 19.49 | 19.78 | 19579 | 3844 | 0.97% |
| 2025-11-27 | 19.45 | 19.62 | 0.10 | 0.51% | 19.45 | 19.86 | 23355 | 4598 | 1.15% |
| 2025-11-26 | 19.73 | 19.52 | -0.11 | -0.56% | 19.50 | 20.00 | 36390 | 7191 | 1.80% |
| 2025-11-25 | 19.71 | 19.63 | 0.03 | 0.15% | 19.56 | 19.81 | 38898 | 7661 | 1.92% |
| 2025-11-24 | 19.44 | 19.60 | 0.27 | 1.40% | 19.33 | 19.72 | 40678 | 7950 | 2.01% |
| 2025-11-21 | 20.43 | 19.33 | -1.17 | -5.71% | 19.33 | 20.67 | 65426 | 12955 | 3.23% |
| 2025-11-20 | 21.28 | 20.50 | -0.61 | -2.89% | 20.44 | 21.29 | 43813 | 9070 | 2.17% |
| 2025-11-19 | 21.48 | 21.11 | -0.37 | -1.72% | 20.82 | 21.65 | 58234 | 12313 | 2.88% |
| 2025-11-18 | 21.89 | 21.48 | -0.49 | -2.23% | 21.32 | 22.03 | 62671 | 13551 | 3.10% |
| 2025-11-17 | 22.19 | 21.97 | -0.05 | -0.23% | 21.83 | 22.30 | 44919 | 9903 | 2.22% |
| 2025-11-14 | 22.00 | 22.02 | -0.03 | -0.14% | 21.90 | 22.63 | 66193 | 14712 | 3.27% |
| 2025-11-13 | 21.77 | 22.05 | 0.30 | 1.38% | 21.56 | 22.09 | 47490 | 10390 | 2.35% |
| 2025-11-12 | 22.16 | 21.75 | -0.40 | -1.81% | 21.69 | 22.18 | 45404 | 9927 | 2.24% |
| 2025-11-11 | 22.00 | 22.15 | 0.09 | 0.41% | 21.81 | 22.24 | 60646 | 13362 | 3.00% |
| 2025-11-10 | 21.54 | 22.06 | 0.52 | 2.41% | 21.54 | 22.10 | 66166 | 14505 | 3.27% |
| 2025-11-07 | 21.66 | 21.54 | -0.21 | -0.97% | 21.44 | 21.73 | 47269 | 10197 | 2.34% |
| 2025-11-06 | 21.72 | 21.75 | -0.02 | -0.09% | 21.55 | 21.83 | 43033 | 9337 | 2.13% |
| 2025-11-05 | 21.41 | 21.77 | 0.17 | 0.79% | 21.30 | 21.92 | 50059 | 10855 | 2.47% |
| 2025-11-04 | 21.95 | 21.60 | -0.37 | -1.68% | 21.39 | 21.96 | 57870 | 12483 | 2.86% |
| 2025-11-03 | 22.25 | 21.97 | -0.13 | -0.59% | 21.73 | 22.41 | 61489 | 13491 | 3.04% |
| 2025-10-31 | 22.01 | 22.10 | 0.19 | 0.87% | 21.88 | 22.44 | 81662 | 18138 | 4.04% |
| 2025-10-30 | 22.00 | 21.91 | -0.37 | -1.66% | 21.74 | 22.20 | 95160 | 20871 | 4.70% |
| 2025-10-29 | 21.36 | 22.28 | 0.92 | 4.31% | 21.11 | 22.63 | 151963 | 33553 | 7.51% |
| 2025-10-28 | 22.00 | 21.36 | -0.33 | -1.52% | 21.28 | 22.17 | 124714 | 27087 | 6.16% |
| 2025-10-27 | 20.81 | 21.69 | 0.94 | 4.53% | 20.80 | 21.78 | 105343 | 22694 | 5.21% |
| 2025-10-24 | 20.65 | 20.75 | 0.10 | 0.48% | 20.56 | 20.89 | 29343 | 6075 | 1.45% |
| 2025-10-23 | 20.80 | 20.65 | -0.21 | -1.01% | 20.33 | 20.83 | 36986 | 7576 | 1.83% |
| 2025-10-22 | 20.98 | 20.86 | -0.26 | -1.23% | 20.75 | 21.37 | 40379 | 8475 | 2.00% |
| 2025-10-21 | 20.70 | 21.12 | 0.33 | 1.59% | 20.68 | 21.12 | 42765 | 8941 | 2.11% |
| 2025-10-20 | 20.68 | 20.79 | 0.10 | 0.48% | 20.60 | 21.05 | 30445 | 6337 | 1.50% |
| 2025-10-17 | 21.05 | 20.69 | -0.27 | -1.29% | 20.56 | 21.29 | 40301 | 8422 | 1.99% |
| 2025-10-16 | 21.49 | 20.96 | -0.39 | -1.83% | 20.85 | 21.50 | 44075 | 9311 | 2.18% |
| 2025-10-15 | 21.05 | 21.35 | 0.31 | 1.47% | 20.80 | 21.43 | 45462 | 9656 | 2.25% |
| 2025-10-14 | 21.29 | 21.04 | -0.26 | -1.22% | 20.81 | 21.38 | 49785 | 10507 | 2.46% |
| 2025-10-13 | 20.63 | 21.30 | -0.03 | -0.14% | 20.63 | 21.44 | 54809 | 11591 | 2.71% |
| 2025-10-10 | 20.93 | 21.33 | 0.43 | 2.06% | 20.81 | 21.78 | 67694 | 14463 | 3.35% |
| 2025-10-09 | 20.95 | 20.90 | 0.18 | 0.87% | 20.43 | 20.97 | 41612 | 8621 | 2.06% |
| 2025-09-30 | 20.78 | 20.72 | 0.04 | 0.19% | 20.59 | 20.83 | 34386 | 7126 | 1.70% |
| 2025-09-29 | 20.62 | 20.68 | 0.00 | 0.00% | 20.13 | 20.79 | 46545 | 9549 | 2.30% |
| 2025-09-26 | 20.25 | 20.68 | 0.38 | 1.87% | 20.16 | 21.05 | 66014 | 13621 | 3.26% |
| 2025-09-25 | 20.71 | 20.30 | -0.35 | -1.69% | 20.30 | 20.75 | 46969 | 9626 | 2.32% |
| 2025-09-24 | 20.68 | 20.65 | -0.04 | -0.19% | 20.55 | 20.84 | 44500 | 9211 | 2.20% |
| 2025-09-23 | 21.05 | 20.69 | -0.34 | -1.62% | 20.21 | 21.11 | 54838 | 11255 | 2.71% |
| 2025-09-22 | 21.25 | 21.03 | -0.21 | -0.99% | 20.90 | 21.32 | 39379 | 8287 | 1.95% |
| 2025-09-19 | 21.33 | 21.24 | -0.08 | -0.38% | 21.09 | 21.50 | 47610 | 10145 | 2.35% |
| 2025-09-18 | 21.98 | 21.32 | -0.74 | -3.35% | 21.20 | 22.11 | 89374 | 19355 | 4.42% |
| 2025-09-17 | 22.35 | 22.06 | -0.40 | -1.78% | 22.05 | 22.68 | 55879 | 12397 | 2.76% |
| 2025-09-16 | 22.18 | 22.46 | 0.24 | 1.08% | 21.92 | 22.46 | 54141 | 12025 | 2.68% |
| 2025-09-15 | 22.25 | 22.22 | -0.13 | -0.58% | 22.00 | 22.54 | 48640 | 10799 | 2.40% |
| 2025-09-12 | 22.44 | 22.35 | -0.08 | -0.36% | 22.33 | 22.85 | 68119 | 15377 | 3.37% |
| 2025-09-11 | 22.12 | 22.43 | 0.23 | 1.04% | 21.92 | 22.49 | 63862 | 14228 | 3.16% |
| 2025-09-10 | 22.54 | 22.20 | -0.36 | -1.60% | 22.02 | 22.69 | 71649 | 15956 | 3.54% |
| 2025-09-09 | 22.75 | 22.56 | -0.24 | -1.05% | 22.41 | 23.32 | 87448 | 19959 | 4.32% |
| 2025-09-08 | 22.29 | 22.80 | 0.45 | 2.01% | 22.29 | 23.00 | 76710 | 17451 | 3.79% |