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 | 20.05 | 19.63 | -0.42 | -2.09% | 19.47 | 20.05 | 73686 | 14495 | 1.00% |
| 2025-12-15 | 20.26 | 20.05 | -0.24 | -1.18% | 20.00 | 20.37 | 68027 | 13707 | 0.93% |
| 2025-12-12 | 20.52 | 20.29 | -0.17 | -0.83% | 20.03 | 20.55 | 96351 | 19542 | 1.31% |
| 2025-12-11 | 20.95 | 20.46 | -0.41 | -1.96% | 20.43 | 21.08 | 91029 | 18882 | 1.24% |
| 2025-12-10 | 20.84 | 20.87 | 0.06 | 0.29% | 20.53 | 21.05 | 80342 | 16716 | 1.10% |
| 2025-12-09 | 20.99 | 20.91 | -0.19 | -0.90% | 20.73 | 21.18 | 80877 | 16894 | 1.10% |
| 2025-12-08 | 21.00 | 21.10 | 0.21 | 1.01% | 20.76 | 21.26 | 105720 | 22242 | 1.44% |
| 2025-12-05 | 20.81 | 20.89 | 0.23 | 1.11% | 20.39 | 20.97 | 104896 | 21762 | 1.43% |
| 2025-12-04 | 20.92 | 20.66 | -0.26 | -1.24% | 20.38 | 20.99 | 85399 | 17619 | 1.16% |
| 2025-12-03 | 21.49 | 20.92 | -0.45 | -2.11% | 20.81 | 21.55 | 86848 | 18298 | 1.18% |
| 2025-12-02 | 21.75 | 21.37 | -0.38 | -1.75% | 21.36 | 21.91 | 88855 | 19106 | 1.21% |
| 2025-12-01 | 22.04 | 21.75 | -0.30 | -1.36% | 21.63 | 22.47 | 134234 | 29440 | 1.83% |
| 2025-11-28 | 21.56 | 22.05 | 0.41 | 1.89% | 21.53 | 22.38 | 155104 | 34151 | 2.12% |
| 2025-11-27 | 20.86 | 21.64 | 0.74 | 3.54% | 20.78 | 22.16 | 198919 | 43050 | 2.71% |
| 2025-11-26 | 21.17 | 20.90 | -0.39 | -1.83% | 20.88 | 21.37 | 127898 | 26969 | 1.74% |
| 2025-11-25 | 20.79 | 21.29 | 0.70 | 3.40% | 20.73 | 21.45 | 164508 | 34686 | 2.24% |
| 2025-11-24 | 21.11 | 20.59 | -0.13 | -0.63% | 20.48 | 21.23 | 166773 | 34599 | 2.27% |
| 2025-11-21 | 23.00 | 20.72 | -2.78 | -11.83% | 20.72 | 23.16 | 281698 | 61075 | 3.84% |
| 2025-11-20 | 24.30 | 23.50 | -0.70 | -2.89% | 23.43 | 24.57 | 167451 | 40037 | 2.28% |
| 2025-11-19 | 24.63 | 24.20 | -0.59 | -2.38% | 23.95 | 25.20 | 212011 | 51612 | 2.89% |
| 2025-11-18 | 25.72 | 24.79 | -1.08 | -4.17% | 24.33 | 26.38 | 305353 | 76399 | 4.16% |
| 2025-11-17 | 25.22 | 25.87 | 0.52 | 2.05% | 24.78 | 25.90 | 309140 | 78686 | 4.22% |
| 2025-11-14 | 26.23 | 25.35 | -1.15 | -4.34% | 25.19 | 26.33 | 378915 | 96841 | 5.17% |
| 2025-11-13 | 26.00 | 26.50 | 1.85 | 7.51% | 25.63 | 27.39 | 627183 | 166582 | 8.55% |
| 2025-11-12 | 25.00 | 24.65 | -0.63 | -2.49% | 23.98 | 25.10 | 319437 | 78476 | 4.36% |
| 2025-11-11 | 25.10 | 25.28 | 0.26 | 1.04% | 24.62 | 25.89 | 478828 | 120751 | 6.53% |
| 2025-11-10 | 25.80 | 25.02 | -0.11 | -0.44% | 24.88 | 26.28 | 640109 | 162033 | 8.73% |
| 2025-11-07 | 22.81 | 25.13 | 2.88 | 12.94% | 22.81 | 26.70 | 855302 | 214661 | 11.66% |
| 2025-11-06 | 22.21 | 22.25 | 0.17 | 0.77% | 21.76 | 22.40 | 140785 | 31137 | 1.92% |
| 2025-11-05 | 21.15 | 22.08 | 0.62 | 2.89% | 21.11 | 22.30 | 165677 | 36227 | 2.26% |
| 2025-11-04 | 21.60 | 21.46 | -0.29 | -1.33% | 21.17 | 21.98 | 127704 | 27443 | 1.74% |
| 2025-11-03 | 22.16 | 21.75 | -0.54 | -2.42% | 21.23 | 22.19 | 147929 | 31908 | 2.02% |
| 2025-10-31 | 21.47 | 22.29 | 0.60 | 2.77% | 21.47 | 22.75 | 271330 | 60658 | 3.70% |
| 2025-10-30 | 21.51 | 21.69 | 0.16 | 0.74% | 21.40 | 22.20 | 184926 | 40209 | 2.52% |
| 2025-10-29 | 20.72 | 21.53 | 0.64 | 3.06% | 20.72 | 21.53 | 138271 | 29449 | 1.89% |
| 2025-10-28 | 20.54 | 20.89 | 0.27 | 1.31% | 20.49 | 21.18 | 107586 | 22423 | 1.47% |
| 2025-10-27 | 20.80 | 20.62 | 0.00 | 0.00% | 20.50 | 21.02 | 91176 | 18899 | 1.24% |
| 2025-10-24 | 20.20 | 20.62 | 0.49 | 2.43% | 20.18 | 20.65 | 88518 | 18143 | 1.21% |
| 2025-10-23 | 20.01 | 20.13 | 0.02 | 0.10% | 19.63 | 20.17 | 82740 | 16457 | 1.13% |
| 2025-10-22 | 20.47 | 20.11 | -0.41 | -2.00% | 20.01 | 20.47 | 73751 | 14857 | 1.01% |
| 2025-10-21 | 20.67 | 20.52 | -0.10 | -0.48% | 20.37 | 20.76 | 105409 | 21706 | 1.44% |
| 2025-10-20 | 20.35 | 20.62 | 0.78 | 3.93% | 20.21 | 21.02 | 147457 | 30434 | 2.01% |
| 2025-10-17 | 20.58 | 19.84 | -0.73 | -3.55% | 19.82 | 21.14 | 118430 | 24110 | 1.61% |
| 2025-10-16 | 20.75 | 20.57 | -0.29 | -1.39% | 20.40 | 21.13 | 98943 | 20533 | 1.35% |
| 2025-10-15 | 20.71 | 20.86 | 0.29 | 1.41% | 20.44 | 21.08 | 90410 | 18707 | 1.23% |
| 2025-10-14 | 21.50 | 20.57 | -0.70 | -3.29% | 20.52 | 21.93 | 149930 | 31825 | 2.04% |
| 2025-10-13 | 19.98 | 21.27 | 0.17 | 0.81% | 19.98 | 21.45 | 154517 | 32093 | 2.11% |
| 2025-10-10 | 22.37 | 21.10 | -1.34 | -5.97% | 21.05 | 22.37 | 214717 | 46166 | 2.93% |
| 2025-10-09 | 23.00 | 22.44 | 0.23 | 1.04% | 22.32 | 23.01 | 268133 | 60748 | 3.66% |
| 2025-09-30 | 22.10 | 22.21 | 0.11 | 0.50% | 21.87 | 22.70 | 262892 | 58797 | 3.58% |
| 2025-09-29 | 21.43 | 22.10 | 1.06 | 5.04% | 21.43 | 22.22 | 263167 | 57683 | 3.59% |
| 2025-09-26 | 21.30 | 21.04 | -0.42 | -1.96% | 21.04 | 21.80 | 130922 | 28009 | 1.79% |
| 2025-09-25 | 21.65 | 21.46 | -0.20 | -0.92% | 21.44 | 21.95 | 164759 | 35776 | 2.25% |
| 2025-09-24 | 20.77 | 21.66 | 0.68 | 3.24% | 20.77 | 21.75 | 196792 | 42039 | 2.68% |
| 2025-09-23 | 21.44 | 20.98 | -0.45 | -2.10% | 20.41 | 21.75 | 184506 | 38931 | 2.52% |
| 2025-09-22 | 21.32 | 21.43 | 0.13 | 0.61% | 21.02 | 21.78 | 107893 | 22963 | 1.47% |
| 2025-09-19 | 21.24 | 21.30 | 0.06 | 0.28% | 21.21 | 21.76 | 151779 | 32566 | 2.07% |
| 2025-09-18 | 21.90 | 21.24 | -0.74 | -3.37% | 20.96 | 21.95 | 227595 | 49040 | 3.10% |
| 2025-09-17 | 21.72 | 21.98 | 0.19 | 0.87% | 21.47 | 22.08 | 198735 | 43313 | 2.71% |
| 2025-09-16 | 22.24 | 21.79 | -0.66 | -2.94% | 21.24 | 22.28 | 304566 | 66048 | 4.15% |
| 2025-09-15 | 22.18 | 22.45 | 0.23 | 1.04% | 22.16 | 23.35 | 329325 | 74922 | 4.49% |
| 2025-09-12 | 22.36 | 22.22 | -0.31 | -1.38% | 21.70 | 22.75 | 299691 | 66645 | 4.09% |
| 2025-09-11 | 22.68 | 22.53 | -0.14 | -0.62% | 22.16 | 23.10 | 345145 | 77800 | 4.71% |
| 2025-09-10 | 23.22 | 22.67 | -1.33 | -5.54% | 22.42 | 23.67 | 488079 | 111674 | 6.66% |
| 2025-09-09 | 20.91 | 24.00 | 2.77 | 13.05% | 20.80 | 25.47 | 708395 | 167657 | 9.66% |
| 2025-09-08 | 21.83 | 21.23 | -0.20 | -0.93% | 20.76 | 22.00 | 385739 | 81469 | 5.26% |