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 | 19.58 | 19.35 | -0.42 | -2.12% | 19.35 | 19.77 | 10992 | 2138 | 1.44% |
| 2025-12-15 | 19.49 | 19.77 | 0.26 | 1.33% | 19.32 | 19.98 | 15115 | 2979 | 1.98% |
| 2025-12-12 | 19.80 | 19.51 | -0.21 | -1.06% | 19.44 | 19.93 | 12809 | 2516 | 1.68% |
| 2025-12-11 | 20.40 | 19.72 | -0.58 | -2.86% | 19.71 | 20.45 | 14659 | 2926 | 1.92% |
| 2025-12-10 | 20.62 | 20.30 | -0.32 | -1.55% | 20.24 | 20.68 | 14160 | 2888 | 1.85% |
| 2025-12-09 | 20.98 | 20.62 | -0.24 | -1.15% | 20.60 | 20.99 | 10443 | 2165 | 1.37% |
| 2025-12-08 | 20.90 | 20.86 | 0.13 | 0.63% | 20.72 | 20.99 | 10596 | 2212 | 1.39% |
| 2025-12-05 | 20.67 | 20.73 | 0.05 | 0.24% | 20.31 | 20.89 | 12673 | 2612 | 1.66% |
| 2025-12-04 | 20.89 | 20.68 | -0.24 | -1.15% | 20.43 | 21.02 | 13358 | 2771 | 1.75% |
| 2025-12-03 | 21.11 | 20.92 | -0.21 | -0.99% | 20.84 | 21.26 | 12869 | 2696 | 1.69% |
| 2025-12-02 | 21.60 | 21.13 | -0.17 | -0.80% | 20.89 | 21.60 | 15870 | 3358 | 2.08% |
| 2025-12-01 | 21.30 | 21.30 | -0.01 | -0.05% | 21.22 | 21.67 | 16681 | 3575 | 2.18% |
| 2025-11-28 | 21.49 | 21.31 | -0.08 | -0.37% | 21.05 | 21.49 | 12954 | 2747 | 1.70% |
| 2025-11-27 | 21.39 | 21.39 | 0.21 | 0.99% | 20.95 | 21.49 | 16243 | 3457 | 2.13% |
| 2025-11-26 | 21.73 | 21.18 | -0.43 | -1.99% | 21.15 | 22.23 | 18577 | 4028 | 2.43% |
| 2025-11-25 | 21.83 | 21.61 | 0.34 | 1.60% | 21.50 | 21.85 | 16524 | 3584 | 2.16% |
| 2025-11-24 | 21.10 | 21.27 | 0.50 | 2.41% | 20.83 | 21.45 | 18466 | 3915 | 2.42% |
| 2025-11-21 | 21.88 | 20.77 | -1.21 | -5.51% | 20.63 | 22.31 | 24054 | 5087 | 3.15% |
| 2025-11-20 | 22.28 | 21.98 | -0.27 | -1.21% | 21.71 | 22.40 | 14766 | 3255 | 1.93% |
| 2025-11-19 | 22.99 | 22.25 | -0.65 | -2.84% | 22.16 | 23.03 | 19922 | 4453 | 2.61% |
| 2025-11-18 | 23.12 | 22.90 | -0.15 | -0.65% | 22.71 | 23.36 | 19873 | 4560 | 2.60% |
| 2025-11-17 | 23.51 | 23.05 | -0.40 | -1.71% | 22.95 | 23.61 | 21975 | 5077 | 2.88% |
| 2025-11-14 | 23.04 | 23.45 | 0.35 | 1.52% | 22.99 | 23.65 | 37882 | 8870 | 4.96% |
| 2025-11-13 | 23.11 | 23.10 | -0.01 | -0.04% | 22.77 | 23.27 | 26755 | 6163 | 3.50% |
| 2025-11-12 | 23.16 | 23.11 | -0.01 | -0.04% | 22.90 | 23.37 | 30339 | 7026 | 3.97% |
| 2025-11-11 | 22.80 | 23.12 | 0.32 | 1.40% | 22.53 | 23.28 | 31181 | 7177 | 4.08% |
| 2025-11-10 | 22.50 | 22.80 | 0.29 | 1.29% | 22.38 | 22.98 | 24912 | 5675 | 3.26% |
| 2025-11-07 | 22.23 | 22.51 | 0.17 | 0.76% | 22.15 | 22.68 | 18438 | 4142 | 2.41% |
| 2025-11-06 | 22.60 | 22.34 | -0.26 | -1.15% | 22.13 | 22.70 | 16090 | 3595 | 2.11% |
| 2025-11-05 | 22.41 | 22.60 | -0.01 | -0.04% | 22.39 | 22.75 | 17234 | 3891 | 2.26% |
| 2025-11-04 | 22.65 | 22.61 | 0.02 | 0.09% | 22.32 | 22.70 | 20895 | 4704 | 2.74% |
| 2025-11-03 | 22.45 | 22.59 | 0.24 | 1.07% | 22.16 | 22.70 | 24667 | 5543 | 3.23% |
| 2025-10-31 | 21.77 | 22.35 | 0.70 | 3.23% | 21.65 | 22.50 | 33183 | 7370 | 4.35% |
| 2025-10-30 | 22.12 | 21.65 | -0.45 | -2.04% | 21.64 | 22.19 | 22135 | 4837 | 2.90% |
| 2025-10-29 | 22.24 | 22.10 | -0.16 | -0.72% | 21.70 | 22.24 | 32941 | 7227 | 4.31% |
| 2025-10-28 | 22.39 | 22.26 | -0.36 | -1.59% | 22.11 | 22.61 | 27009 | 6034 | 3.54% |
| 2025-10-27 | 22.80 | 22.62 | -0.17 | -0.75% | 22.33 | 22.96 | 30281 | 6850 | 3.97% |
| 2025-10-24 | 22.39 | 22.79 | 0.44 | 1.97% | 22.23 | 23.40 | 43792 | 9993 | 5.73% |
| 2025-10-23 | 22.52 | 22.35 | -0.18 | -0.80% | 22.06 | 22.62 | 22815 | 5072 | 2.99% |
| 2025-10-22 | 22.57 | 22.53 | -0.16 | -0.71% | 22.50 | 23.06 | 31830 | 7243 | 4.17% |
| 2025-10-21 | 22.35 | 22.69 | 0.24 | 1.07% | 22.14 | 22.69 | 26858 | 6040 | 3.52% |
| 2025-10-20 | 21.96 | 22.45 | 0.62 | 2.84% | 21.81 | 22.45 | 30597 | 6772 | 4.01% |
| 2025-10-17 | 22.34 | 21.83 | -0.48 | -2.15% | 21.79 | 22.77 | 31185 | 6919 | 4.08% |
| 2025-10-16 | 22.16 | 22.31 | 0.28 | 1.27% | 22.03 | 22.98 | 51824 | 11696 | 6.79% |
| 2025-10-15 | 21.46 | 22.03 | 0.54 | 2.51% | 21.34 | 22.05 | 25676 | 5624 | 3.36% |
| 2025-10-14 | 21.74 | 21.49 | -0.06 | -0.28% | 21.42 | 21.99 | 18375 | 3994 | 2.41% |
| 2025-10-13 | 21.10 | 21.55 | -0.05 | -0.23% | 20.50 | 21.74 | 17813 | 3808 | 2.33% |
| 2025-10-10 | 21.60 | 21.60 | -0.05 | -0.23% | 21.50 | 22.00 | 15254 | 3310 | 2.00% |
| 2025-10-09 | 22.12 | 21.65 | -0.54 | -2.43% | 21.53 | 22.30 | 25655 | 5585 | 3.35% |
| 2025-09-30 | 21.77 | 22.19 | 0.52 | 2.40% | 21.62 | 22.28 | 25755 | 5676 | 3.36% |
| 2025-09-29 | 21.50 | 21.67 | 0.29 | 1.36% | 21.11 | 21.68 | 19024 | 4090 | 2.48% |
| 2025-09-26 | 21.59 | 21.38 | -0.10 | -0.47% | 21.15 | 21.79 | 22150 | 4763 | 2.89% |
| 2025-09-25 | 22.03 | 21.48 | -0.52 | -2.36% | 21.43 | 22.20 | 24659 | 5365 | 3.22% |
| 2025-09-24 | 22.05 | 22.00 | -0.05 | -0.23% | 21.68 | 22.36 | 31396 | 6940 | 4.10% |
| 2025-09-23 | 21.62 | 22.05 | 0.43 | 1.99% | 20.63 | 22.05 | 43442 | 9318 | 5.67% |
| 2025-09-22 | 21.48 | 21.62 | 0.08 | 0.37% | 21.38 | 21.93 | 17433 | 3765 | 2.27% |
| 2025-09-19 | 22.00 | 21.54 | -0.66 | -2.97% | 21.49 | 22.06 | 30413 | 6596 | 3.97% |
| 2025-09-18 | 22.12 | 22.20 | 0.20 | 0.91% | 21.83 | 22.60 | 42956 | 9506 | 5.60% |
| 2025-09-17 | 22.38 | 22.00 | -0.45 | -2.00% | 22.00 | 22.45 | 24082 | 5338 | 3.14% |
| 2025-09-16 | 22.27 | 22.45 | 0.18 | 0.81% | 22.03 | 22.45 | 25114 | 5591 | 3.28% |
| 2025-09-15 | 22.60 | 22.27 | -0.50 | -2.20% | 22.09 | 22.75 | 36550 | 8141 | 4.77% |
| 2025-09-12 | 22.37 | 22.77 | 0.41 | 1.83% | 21.92 | 23.43 | 53512 | 12142 | 6.98% |
| 2025-09-11 | 22.05 | 22.36 | 0.21 | 0.95% | 21.62 | 22.36 | 23678 | 5233 | 3.09% |
| 2025-09-10 | 22.10 | 22.15 | 0.05 | 0.23% | 22.02 | 22.35 | 15223 | 3372 | 1.99% |
| 2025-09-09 | 22.67 | 22.10 | -0.61 | -2.69% | 22.00 | 22.68 | 28093 | 6265 | 3.66% |
| 2025-09-08 | 22.22 | 22.71 | 0.61 | 2.76% | 22.15 | 22.83 | 38335 | 8622 | 5.00% |