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 | 21.60 | 20.85 | -0.77 | -3.56% | 20.61 | 21.85 | 31246 | 6628 | 2.27% |
| 2025-12-15 | 20.59 | 21.62 | 0.92 | 4.44% | 20.57 | 22.27 | 55145 | 11924 | 4.00% |
| 2025-12-12 | 20.62 | 20.70 | 0.08 | 0.39% | 20.32 | 21.20 | 27689 | 5754 | 2.01% |
| 2025-12-11 | 20.62 | 20.62 | -0.02 | -0.10% | 20.28 | 20.98 | 22418 | 4621 | 1.63% |
| 2025-12-10 | 20.50 | 20.64 | 0.04 | 0.19% | 20.36 | 21.28 | 22512 | 4663 | 1.63% |
| 2025-12-09 | 20.88 | 20.60 | -0.41 | -1.95% | 20.55 | 21.04 | 17927 | 3722 | 1.30% |
| 2025-12-08 | 20.88 | 21.01 | 0.13 | 0.62% | 20.64 | 21.38 | 29857 | 6279 | 2.17% |
| 2025-12-05 | 20.30 | 20.88 | 0.43 | 2.10% | 20.30 | 21.02 | 23451 | 4863 | 1.70% |
| 2025-12-04 | 20.64 | 20.45 | -0.19 | -0.92% | 20.00 | 20.80 | 30920 | 6289 | 2.24% |
| 2025-12-03 | 21.22 | 20.64 | -0.59 | -2.78% | 20.51 | 21.48 | 36140 | 7524 | 2.62% |
| 2025-12-02 | 21.30 | 21.23 | 0.05 | 0.24% | 21.06 | 22.48 | 51535 | 11192 | 3.74% |
| 2025-12-01 | 21.13 | 21.18 | -0.23 | -1.07% | 21.02 | 21.82 | 45692 | 9731 | 3.31% |
| 2025-11-28 | 20.81 | 21.41 | 0.55 | 2.64% | 20.40 | 22.18 | 61719 | 13234 | 4.48% |
| 2025-11-27 | 20.26 | 20.86 | 0.09 | 0.43% | 20.14 | 21.39 | 68948 | 14285 | 5.00% |
| 2025-11-26 | 22.51 | 20.77 | -2.53 | -10.86% | 20.73 | 22.81 | 97238 | 20980 | 7.05% |
| 2025-11-25 | 22.80 | 23.30 | 0.30 | 1.30% | 21.89 | 23.38 | 118520 | 26712 | 8.59% |
| 2025-11-24 | 21.73 | 23.00 | 1.55 | 7.23% | 20.70 | 23.76 | 125522 | 27971 | 9.10% |
| 2025-11-21 | 20.86 | 21.45 | 0.77 | 3.72% | 19.88 | 21.80 | 89123 | 18689 | 6.46% |
| 2025-11-20 | 19.97 | 20.68 | 0.62 | 3.09% | 19.40 | 20.87 | 56514 | 11477 | 4.10% |
| 2025-11-19 | 19.72 | 20.06 | 0.41 | 2.09% | 19.20 | 20.15 | 37744 | 7453 | 2.74% |
| 2025-11-18 | 19.89 | 19.65 | -0.17 | -0.86% | 19.61 | 20.80 | 37955 | 7606 | 2.75% |
| 2025-11-17 | 19.56 | 19.82 | 0.23 | 1.17% | 19.41 | 20.22 | 35600 | 7059 | 2.58% |
| 2025-11-14 | 19.91 | 19.59 | -0.41 | -2.05% | 19.28 | 20.10 | 50201 | 9849 | 3.64% |
| 2025-11-13 | 19.89 | 20.00 | 1.17 | 6.21% | 19.43 | 21.29 | 74767 | 15163 | 5.42% |
| 2025-11-12 | 19.01 | 18.83 | -0.23 | -1.21% | 18.70 | 19.09 | 7720 | 1455 | 0.56% |
| 2025-11-11 | 18.86 | 19.06 | 0.14 | 0.74% | 18.76 | 19.37 | 11924 | 2281 | 0.86% |
| 2025-11-10 | 18.74 | 18.92 | 0.23 | 1.23% | 18.58 | 18.92 | 13106 | 2457 | 0.95% |
| 2025-11-07 | 18.82 | 18.69 | -0.14 | -0.74% | 18.57 | 18.90 | 11413 | 2135 | 0.83% |
| 2025-11-06 | 18.93 | 18.83 | -0.10 | -0.53% | 18.78 | 19.01 | 10699 | 2016 | 0.78% |
| 2025-11-05 | 18.87 | 18.93 | -0.03 | -0.16% | 18.70 | 19.03 | 9131 | 1725 | 0.66% |
| 2025-11-04 | 19.05 | 18.96 | -0.09 | -0.47% | 18.85 | 19.14 | 13553 | 2571 | 0.98% |
| 2025-11-03 | 19.45 | 19.05 | -0.16 | -0.83% | 18.84 | 19.46 | 14159 | 2695 | 1.03% |
| 2025-10-31 | 18.27 | 19.21 | 0.95 | 5.20% | 18.26 | 19.69 | 35584 | 6791 | 2.58% |
| 2025-10-30 | 18.68 | 18.26 | -0.42 | -2.25% | 18.23 | 18.68 | 15717 | 2892 | 1.14% |
| 2025-10-29 | 19.08 | 18.68 | -0.47 | -2.45% | 18.47 | 19.45 | 25533 | 4790 | 1.85% |
| 2025-10-28 | 19.00 | 19.15 | 0.14 | 0.74% | 18.94 | 19.27 | 11775 | 2253 | 0.85% |
| 2025-10-27 | 19.17 | 19.01 | -0.09 | -0.47% | 18.93 | 19.34 | 18420 | 3519 | 1.34% |
| 2025-10-24 | 18.77 | 19.10 | 0.33 | 1.76% | 18.68 | 19.10 | 13069 | 2464 | 0.95% |
| 2025-10-23 | 18.86 | 18.77 | -0.08 | -0.42% | 18.50 | 18.86 | 10813 | 2014 | 0.78% |
| 2025-10-22 | 18.61 | 18.85 | 0.08 | 0.43% | 18.61 | 18.97 | 12796 | 2411 | 0.93% |
| 2025-10-21 | 18.38 | 18.77 | 0.44 | 2.40% | 18.21 | 18.83 | 14332 | 2669 | 1.04% |
| 2025-10-20 | 18.19 | 18.33 | 0.29 | 1.61% | 18.15 | 18.45 | 11907 | 2181 | 0.86% |
| 2025-10-17 | 18.53 | 18.04 | -0.50 | -2.70% | 18.00 | 18.72 | 16238 | 2959 | 1.18% |
| 2025-10-16 | 18.90 | 18.54 | -0.45 | -2.37% | 18.41 | 18.98 | 16369 | 3057 | 1.19% |
| 2025-10-15 | 18.25 | 18.99 | 0.67 | 3.66% | 18.17 | 19.06 | 22889 | 4271 | 1.66% |
| 2025-10-14 | 18.47 | 18.32 | -0.18 | -0.97% | 18.21 | 18.79 | 20202 | 3738 | 1.47% |
| 2025-10-13 | 18.08 | 18.50 | -0.29 | -1.54% | 17.61 | 18.62 | 27897 | 5115 | 2.02% |
| 2025-10-10 | 18.66 | 18.79 | 0.13 | 0.70% | 18.56 | 19.20 | 18696 | 3537 | 1.36% |
| 2025-10-09 | 19.07 | 18.66 | -0.34 | -1.79% | 18.61 | 19.16 | 20269 | 3801 | 1.47% |
| 2025-09-30 | 19.19 | 19.00 | -0.16 | -0.84% | 18.93 | 19.23 | 13789 | 2622 | 1.00% |
| 2025-09-29 | 18.93 | 19.16 | 0.20 | 1.05% | 18.57 | 19.34 | 18756 | 3567 | 1.36% |
| 2025-09-26 | 18.66 | 18.96 | 0.22 | 1.17% | 18.41 | 19.24 | 25950 | 4910 | 1.88% |
| 2025-09-25 | 18.90 | 18.74 | -0.12 | -0.64% | 18.67 | 19.05 | 19178 | 3615 | 1.39% |
| 2025-09-24 | 18.70 | 18.86 | 0.03 | 0.16% | 18.62 | 18.96 | 17901 | 3364 | 1.30% |
| 2025-09-23 | 19.34 | 18.83 | -0.47 | -2.44% | 18.31 | 19.34 | 41215 | 7681 | 2.99% |
| 2025-09-22 | 19.32 | 19.30 | -0.14 | -0.72% | 19.10 | 19.49 | 18926 | 3640 | 1.37% |
| 2025-09-19 | 20.20 | 19.44 | -0.76 | -3.76% | 19.30 | 20.22 | 35413 | 6956 | 2.57% |
| 2025-09-18 | 20.95 | 20.20 | -0.66 | -3.16% | 19.93 | 20.95 | 40600 | 8314 | 2.94% |
| 2025-09-17 | 21.13 | 20.86 | -0.26 | -1.23% | 20.81 | 21.20 | 29324 | 6144 | 2.13% |
| 2025-09-16 | 21.02 | 21.12 | 0.10 | 0.48% | 20.68 | 21.16 | 37049 | 7753 | 2.69% |
| 2025-09-15 | 21.06 | 21.02 | 0.01 | 0.05% | 20.69 | 21.28 | 43035 | 9022 | 3.12% |
| 2025-09-12 | 21.38 | 21.01 | -0.29 | -1.36% | 20.47 | 21.48 | 47474 | 9936 | 3.44% |
| 2025-09-11 | 21.54 | 21.30 | -0.22 | -1.02% | 20.70 | 21.56 | 43180 | 9083 | 3.13% |
| 2025-09-10 | 21.26 | 21.52 | 0.26 | 1.22% | 20.72 | 21.58 | 48822 | 10360 | 3.54% |
| 2025-09-09 | 22.02 | 21.26 | -0.83 | -3.76% | 21.08 | 22.12 | 54118 | 11597 | 3.92% |
| 2025-09-08 | 21.63 | 22.09 | -0.65 | -2.86% | 21.13 | 22.21 | 67386 | 14714 | 4.95% |