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 | 20.16 | 19.61 | -0.50 | -2.49% | 19.55 | 20.29 | 23176 | 4584 | 2.82% |
| 2025-12-15 | 18.91 | 20.11 | 1.18 | 6.23% | 18.61 | 20.71 | 59447 | 11884 | 7.23% |
| 2025-12-12 | 19.28 | 18.93 | -0.34 | -1.76% | 18.90 | 19.55 | 25061 | 4808 | 3.05% |
| 2025-12-11 | 20.45 | 19.27 | -1.08 | -5.31% | 19.20 | 20.45 | 35823 | 7029 | 4.36% |
| 2025-12-10 | 21.23 | 20.35 | -0.69 | -3.28% | 20.31 | 21.23 | 24806 | 5119 | 3.02% |
| 2025-12-09 | 21.24 | 21.04 | -0.20 | -0.94% | 21.01 | 21.65 | 23472 | 5011 | 2.85% |
| 2025-12-08 | 21.37 | 21.24 | -0.02 | -0.09% | 20.95 | 21.50 | 20822 | 4410 | 2.53% |
| 2025-12-05 | 20.73 | 21.26 | 0.53 | 2.56% | 20.40 | 21.29 | 24138 | 5079 | 2.93% |
| 2025-12-04 | 21.37 | 20.73 | -0.53 | -2.49% | 20.56 | 21.48 | 22184 | 4622 | 2.70% |
| 2025-12-03 | 21.95 | 21.26 | -0.68 | -3.10% | 21.21 | 22.20 | 30685 | 6606 | 3.73% |
| 2025-12-02 | 21.64 | 21.94 | 0.35 | 1.62% | 21.22 | 22.42 | 47644 | 10445 | 5.79% |
| 2025-12-01 | 21.47 | 21.59 | 0.06 | 0.28% | 21.13 | 21.86 | 54363 | 11728 | 6.61% |
| 2025-11-28 | 20.08 | 21.53 | 1.45 | 7.22% | 19.95 | 21.70 | 65731 | 13947 | 7.99% |
| 2025-11-27 | 20.28 | 20.08 | 0.03 | 0.15% | 19.90 | 20.29 | 17555 | 3525 | 2.13% |
| 2025-11-26 | 21.05 | 20.05 | -0.83 | -3.98% | 20.00 | 21.05 | 23921 | 4882 | 2.91% |
| 2025-11-25 | 20.86 | 20.88 | 0.29 | 1.41% | 20.71 | 21.06 | 23686 | 4955 | 2.88% |
| 2025-11-24 | 19.99 | 20.59 | 0.78 | 3.94% | 19.85 | 20.76 | 27283 | 5550 | 3.32% |
| 2025-11-21 | 20.69 | 19.81 | -0.98 | -4.71% | 19.57 | 21.03 | 28242 | 5694 | 3.43% |
| 2025-11-20 | 21.12 | 20.79 | -0.31 | -1.47% | 20.34 | 21.27 | 25847 | 5369 | 3.14% |
| 2025-11-19 | 21.50 | 21.10 | -0.18 | -0.85% | 20.84 | 22.15 | 31683 | 6774 | 3.85% |
| 2025-11-18 | 21.41 | 21.28 | -0.14 | -0.65% | 21.10 | 21.95 | 26088 | 5585 | 3.17% |
| 2025-11-17 | 21.06 | 21.42 | 0.45 | 2.15% | 20.88 | 21.48 | 28478 | 6063 | 3.46% |
| 2025-11-14 | 20.50 | 20.97 | 0.27 | 1.30% | 20.50 | 21.20 | 23641 | 4972 | 2.87% |
| 2025-11-13 | 20.61 | 20.70 | 0.07 | 0.34% | 20.59 | 20.79 | 14656 | 3031 | 1.78% |
| 2025-11-12 | 20.71 | 20.63 | -0.08 | -0.39% | 20.41 | 20.89 | 15435 | 3178 | 1.88% |
| 2025-11-11 | 20.94 | 20.71 | -0.11 | -0.53% | 20.65 | 21.00 | 16609 | 3455 | 2.02% |
| 2025-11-10 | 21.06 | 20.82 | -0.29 | -1.37% | 20.79 | 21.24 | 21877 | 4588 | 2.66% |
| 2025-11-07 | 20.84 | 21.11 | 0.23 | 1.10% | 20.69 | 21.21 | 29049 | 6091 | 3.53% |
| 2025-11-06 | 20.62 | 20.88 | 0.26 | 1.26% | 20.39 | 20.88 | 19656 | 4070 | 2.39% |
| 2025-11-05 | 20.49 | 20.62 | 0.05 | 0.24% | 20.36 | 20.66 | 17129 | 3522 | 2.08% |
| 2025-11-04 | 20.60 | 20.57 | -0.03 | -0.15% | 20.38 | 20.65 | 15730 | 3224 | 1.91% |
| 2025-11-03 | 20.40 | 20.60 | 0.20 | 0.98% | 20.27 | 20.60 | 18640 | 3821 | 2.27% |
| 2025-10-31 | 20.14 | 20.40 | 0.46 | 2.31% | 19.98 | 20.44 | 23967 | 4869 | 2.91% |
| 2025-10-30 | 20.18 | 19.94 | -0.32 | -1.58% | 19.90 | 20.26 | 21062 | 4219 | 2.56% |
| 2025-10-29 | 20.48 | 20.26 | -0.18 | -0.88% | 20.10 | 20.65 | 21125 | 4291 | 2.57% |
| 2025-10-28 | 20.30 | 20.44 | -0.05 | -0.24% | 20.30 | 20.70 | 25716 | 5276 | 3.13% |
| 2025-10-27 | 20.44 | 20.49 | -0.05 | -0.24% | 20.32 | 20.78 | 24361 | 4987 | 2.96% |
| 2025-10-24 | 20.40 | 20.54 | 0.14 | 0.69% | 20.18 | 20.69 | 26916 | 5518 | 3.27% |
| 2025-10-23 | 20.21 | 20.40 | 0.13 | 0.64% | 20.01 | 20.47 | 23701 | 4793 | 2.88% |
| 2025-10-22 | 19.65 | 20.27 | 0.62 | 3.16% | 19.50 | 20.60 | 41782 | 8472 | 5.08% |
| 2025-10-21 | 19.56 | 19.65 | 0.10 | 0.51% | 19.43 | 19.73 | 13100 | 2565 | 1.59% |
| 2025-10-20 | 19.24 | 19.55 | 0.54 | 2.84% | 19.01 | 19.82 | 22252 | 4352 | 2.70% |
| 2025-10-17 | 19.31 | 19.01 | -0.27 | -1.40% | 19.01 | 19.52 | 16608 | 3200 | 2.02% |
| 2025-10-16 | 19.81 | 19.28 | -0.56 | -2.82% | 19.20 | 19.93 | 19356 | 3761 | 2.35% |
| 2025-10-15 | 19.77 | 19.84 | 0.07 | 0.35% | 19.56 | 20.06 | 14525 | 2878 | 1.77% |
| 2025-10-14 | 20.07 | 19.77 | -0.20 | -1.00% | 19.68 | 20.22 | 18258 | 3636 | 2.22% |
| 2025-10-13 | 19.50 | 19.97 | -0.25 | -1.24% | 19.11 | 20.10 | 22138 | 4389 | 2.69% |
| 2025-10-10 | 20.06 | 20.22 | 0.11 | 0.55% | 19.75 | 20.27 | 30534 | 6119 | 3.71% |
| 2025-10-09 | 19.78 | 20.11 | 0.33 | 1.67% | 19.78 | 20.35 | 25890 | 5206 | 3.15% |
| 2025-09-30 | 19.97 | 19.78 | -0.13 | -0.65% | 19.63 | 20.09 | 16450 | 3254 | 2.00% |
| 2025-09-29 | 19.50 | 19.91 | 0.41 | 2.10% | 19.33 | 20.07 | 23036 | 4565 | 2.80% |
| 2025-09-26 | 19.47 | 19.50 | 0.04 | 0.21% | 19.26 | 19.81 | 25947 | 5079 | 3.15% |
| 2025-09-25 | 20.18 | 19.46 | -0.55 | -2.75% | 19.44 | 20.18 | 35712 | 7037 | 4.34% |
| 2025-09-24 | 19.99 | 20.01 | -0.07 | -0.35% | 19.66 | 20.46 | 34929 | 7000 | 4.24% |
| 2025-09-23 | 20.68 | 20.08 | -0.73 | -3.51% | 19.58 | 20.70 | 56040 | 11198 | 6.81% |
| 2025-09-22 | 19.88 | 20.81 | 0.83 | 4.15% | 19.88 | 22.48 | 69085 | 14507 | 8.39% |
| 2025-09-19 | 20.85 | 19.98 | -0.49 | -2.39% | 19.80 | 21.79 | 90963 | 19006 | 11.05% |
| 2025-09-18 | 19.73 | 20.47 | 0.74 | 3.75% | 19.30 | 21.20 | 95721 | 19550 | 11.63% |
| 2025-09-17 | 19.52 | 19.73 | 0.16 | 0.82% | 19.37 | 20.01 | 38554 | 7631 | 4.68% |
| 2025-09-16 | 19.13 | 19.57 | 0.48 | 2.51% | 18.98 | 20.04 | 48528 | 9534 | 5.90% |
| 2025-09-15 | 19.08 | 19.09 | 0.11 | 0.58% | 18.88 | 19.28 | 24284 | 4637 | 2.95% |
| 2025-09-12 | 19.24 | 18.98 | -0.20 | -1.04% | 18.96 | 19.28 | 17259 | 3298 | 2.10% |
| 2025-09-11 | 19.04 | 19.18 | 0.04 | 0.21% | 18.81 | 19.20 | 19959 | 3800 | 2.43% |
| 2025-09-10 | 19.06 | 19.14 | 0.08 | 0.42% | 18.96 | 19.19 | 14525 | 2771 | 1.77% |
| 2025-09-09 | 19.17 | 19.06 | -0.11 | -0.57% | 18.95 | 19.30 | 19772 | 3781 | 2.40% |
| 2025-09-08 | 19.02 | 19.17 | 0.21 | 1.11% | 18.88 | 19.18 | 21144 | 4032 | 2.57% |