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 | 19.18 | 19.36 | 0.13 | 0.68% | 18.91 | 19.76 | 42944 | 8284 | 1.30% |
| 2025-12-15 | 19.48 | 19.23 | -0.26 | -1.33% | 19.16 | 19.58 | 22470 | 4349 | 0.68% |
| 2025-12-12 | 19.59 | 19.49 | 0.06 | 0.31% | 19.35 | 19.59 | 23517 | 4584 | 0.71% |
| 2025-12-11 | 19.70 | 19.43 | -0.36 | -1.82% | 19.43 | 19.80 | 28678 | 5607 | 0.87% |
| 2025-12-10 | 19.83 | 19.79 | -0.05 | -0.25% | 19.57 | 19.87 | 21615 | 4262 | 0.66% |
| 2025-12-09 | 20.01 | 19.84 | -0.27 | -1.34% | 19.83 | 20.14 | 19541 | 3898 | 0.59% |
| 2025-12-08 | 20.15 | 20.11 | 0.09 | 0.45% | 20.06 | 20.38 | 26445 | 5353 | 0.80% |
| 2025-12-05 | 19.68 | 20.02 | 0.34 | 1.73% | 19.47 | 20.07 | 28554 | 5653 | 0.87% |
| 2025-12-04 | 19.88 | 19.68 | -0.22 | -1.11% | 19.59 | 19.99 | 22016 | 4343 | 0.67% |
| 2025-12-03 | 20.51 | 19.90 | -0.59 | -2.88% | 19.82 | 20.51 | 39514 | 7907 | 1.20% |
| 2025-12-02 | 20.97 | 20.49 | -0.49 | -2.34% | 20.40 | 20.97 | 38136 | 7830 | 1.16% |
| 2025-12-01 | 21.06 | 20.98 | -0.17 | -0.80% | 20.90 | 21.15 | 25836 | 5428 | 0.78% |
| 2025-11-28 | 20.97 | 21.15 | 0.24 | 1.15% | 20.75 | 21.19 | 22203 | 4660 | 0.67% |
| 2025-11-27 | 21.20 | 20.91 | -0.27 | -1.27% | 20.89 | 21.25 | 20012 | 4212 | 0.61% |
| 2025-11-26 | 21.50 | 21.18 | -0.43 | -1.99% | 21.18 | 21.78 | 26896 | 5780 | 0.82% |
| 2025-11-25 | 21.58 | 21.61 | 0.03 | 0.14% | 21.50 | 21.80 | 32362 | 7020 | 0.98% |
| 2025-11-24 | 20.90 | 21.58 | 0.80 | 3.85% | 20.84 | 21.66 | 41226 | 8795 | 1.25% |
| 2025-11-21 | 21.25 | 20.78 | -0.57 | -2.67% | 20.55 | 21.53 | 34186 | 7169 | 1.04% |
| 2025-11-20 | 21.56 | 21.35 | -0.16 | -0.74% | 21.26 | 21.70 | 23141 | 4965 | 0.70% |
| 2025-11-19 | 21.70 | 21.51 | -0.18 | -0.83% | 21.43 | 21.75 | 24382 | 5253 | 0.74% |
| 2025-11-18 | 21.45 | 21.69 | 0.24 | 1.12% | 21.25 | 21.76 | 34099 | 7372 | 1.04% |
| 2025-11-17 | 21.13 | 21.45 | 0.27 | 1.27% | 21.05 | 21.60 | 26788 | 5739 | 0.81% |
| 2025-11-14 | 21.07 | 21.18 | -0.02 | -0.09% | 21.05 | 21.49 | 21497 | 4578 | 0.65% |
| 2025-11-13 | 21.07 | 21.20 | 0.17 | 0.81% | 20.82 | 21.23 | 23297 | 4910 | 0.71% |
| 2025-11-12 | 21.23 | 21.03 | -0.29 | -1.36% | 20.70 | 21.35 | 35593 | 7485 | 1.08% |
| 2025-11-11 | 21.71 | 21.32 | -0.23 | -1.07% | 21.30 | 21.74 | 24346 | 5221 | 0.74% |
| 2025-11-10 | 21.34 | 21.55 | 0.22 | 1.03% | 21.30 | 21.58 | 25107 | 5393 | 0.76% |
| 2025-11-07 | 21.76 | 21.33 | -0.56 | -2.56% | 21.33 | 21.93 | 41125 | 8841 | 1.25% |
| 2025-11-06 | 22.07 | 21.89 | -0.24 | -1.08% | 21.83 | 22.26 | 24879 | 5462 | 0.76% |
| 2025-11-05 | 22.03 | 22.13 | -0.15 | -0.67% | 21.90 | 22.28 | 25390 | 5610 | 0.77% |
| 2025-11-04 | 22.48 | 22.28 | -0.18 | -0.80% | 22.13 | 22.54 | 24207 | 5396 | 0.74% |
| 2025-11-03 | 22.32 | 22.46 | 0.13 | 0.58% | 22.10 | 22.53 | 36377 | 8129 | 1.10% |
| 2025-10-31 | 21.87 | 22.33 | 0.43 | 1.96% | 21.78 | 22.56 | 48475 | 10809 | 1.47% |
| 2025-10-30 | 21.98 | 21.90 | -0.14 | -0.64% | 21.66 | 22.39 | 43220 | 9510 | 1.31% |
| 2025-10-29 | 22.05 | 22.04 | -0.01 | -0.05% | 21.85 | 22.25 | 25196 | 5552 | 0.77% |
| 2025-10-28 | 22.10 | 22.05 | -0.06 | -0.27% | 21.88 | 22.35 | 25613 | 5673 | 0.78% |
| 2025-10-27 | 22.22 | 22.11 | 0.03 | 0.14% | 21.90 | 22.25 | 22788 | 5030 | 0.69% |
| 2025-10-24 | 22.10 | 22.08 | -0.02 | -0.09% | 21.93 | 22.27 | 24601 | 5431 | 0.75% |
| 2025-10-23 | 21.63 | 22.10 | 0.52 | 2.41% | 21.22 | 22.15 | 29588 | 6398 | 0.90% |
| 2025-10-22 | 21.54 | 21.58 | 0.02 | 0.09% | 21.41 | 21.75 | 20845 | 4504 | 0.63% |
| 2025-10-21 | 21.45 | 21.56 | 0.12 | 0.56% | 21.32 | 21.65 | 25654 | 5522 | 0.78% |
| 2025-10-20 | 21.62 | 21.44 | 0.03 | 0.14% | 21.24 | 21.80 | 21528 | 4623 | 0.65% |
| 2025-10-17 | 22.12 | 21.41 | -0.71 | -3.21% | 21.41 | 22.16 | 29154 | 6338 | 0.89% |
| 2025-10-16 | 22.34 | 22.12 | -0.27 | -1.21% | 22.04 | 22.37 | 22285 | 4933 | 0.68% |
| 2025-10-15 | 22.16 | 22.39 | 0.30 | 1.36% | 21.88 | 22.41 | 29831 | 6645 | 0.91% |
| 2025-10-14 | 22.62 | 22.09 | -0.41 | -1.82% | 22.01 | 22.75 | 32209 | 7208 | 0.98% |
| 2025-10-13 | 21.66 | 22.50 | 0.05 | 0.22% | 21.60 | 22.69 | 32831 | 7324 | 1.00% |
| 2025-10-10 | 22.80 | 22.45 | -0.40 | -1.75% | 22.42 | 22.81 | 36188 | 8162 | 1.10% |
| 2025-10-09 | 22.69 | 22.85 | 0.16 | 0.71% | 22.55 | 23.00 | 37727 | 8591 | 1.15% |
| 2025-09-30 | 22.87 | 22.69 | -0.11 | -0.48% | 22.60 | 23.07 | 37047 | 8461 | 1.13% |
| 2025-09-29 | 22.58 | 22.80 | 0.11 | 0.48% | 22.29 | 22.90 | 35667 | 8085 | 1.08% |
| 2025-09-26 | 22.87 | 22.69 | -0.23 | -1.00% | 22.69 | 23.22 | 35297 | 8088 | 1.07% |
| 2025-09-25 | 23.01 | 22.92 | -0.17 | -0.74% | 22.92 | 23.33 | 38510 | 8899 | 1.17% |
| 2025-09-24 | 22.77 | 23.09 | 0.07 | 0.30% | 22.58 | 23.15 | 47983 | 10996 | 1.46% |
| 2025-09-23 | 23.30 | 23.02 | -0.44 | -1.88% | 22.41 | 23.55 | 55115 | 12561 | 1.67% |
| 2025-09-22 | 23.58 | 23.46 | -0.15 | -0.64% | 23.30 | 23.69 | 39941 | 9363 | 1.21% |
| 2025-09-19 | 24.33 | 23.61 | -0.82 | -3.36% | 23.43 | 24.42 | 88749 | 21121 | 2.70% |
| 2025-09-18 | 24.09 | 24.43 | 0.34 | 1.41% | 23.82 | 25.68 | 148022 | 36660 | 4.50% |
| 2025-09-17 | 23.98 | 24.09 | -0.05 | -0.21% | 23.92 | 24.22 | 41876 | 10073 | 1.27% |
| 2025-09-16 | 23.52 | 24.14 | 0.69 | 2.94% | 23.30 | 24.15 | 62741 | 14890 | 1.91% |
| 2025-09-15 | 23.74 | 23.45 | -0.29 | -1.22% | 23.24 | 23.96 | 52312 | 12292 | 1.59% |
| 2025-09-12 | 23.60 | 23.74 | 0.18 | 0.76% | 23.44 | 23.95 | 53372 | 12688 | 1.62% |
| 2025-09-11 | 23.15 | 23.56 | 0.55 | 2.39% | 22.74 | 23.58 | 62850 | 14599 | 1.91% |
| 2025-09-10 | 23.07 | 23.01 | 0.01 | 0.04% | 22.90 | 23.33 | 39391 | 9110 | 1.20% |
| 2025-09-09 | 23.56 | 23.00 | -0.58 | -2.46% | 22.87 | 23.56 | 55961 | 12941 | 1.70% |
| 2025-09-08 | 23.90 | 23.58 | -0.33 | -1.38% | 23.34 | 23.90 | 66033 | 15575 | 2.01% |