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 | 20.11 | 19.71 | -0.40 | -1.99% | 19.68 | 20.16 | 38762 | 7685 | 2.50% |
| 2025-12-15 | 20.26 | 20.11 | -0.29 | -1.42% | 20.07 | 20.46 | 33704 | 6822 | 2.17% |
| 2025-12-12 | 20.35 | 20.40 | 0.05 | 0.25% | 20.24 | 20.69 | 32400 | 6641 | 2.09% |
| 2025-12-11 | 20.89 | 20.35 | -0.40 | -1.93% | 20.35 | 20.89 | 40089 | 8241 | 2.58% |
| 2025-12-10 | 20.84 | 20.75 | -0.17 | -0.81% | 20.61 | 20.98 | 42543 | 8826 | 2.74% |
| 2025-12-09 | 21.20 | 20.92 | -0.38 | -1.78% | 20.91 | 21.33 | 48947 | 10329 | 3.16% |
| 2025-12-08 | 21.19 | 21.30 | 0.11 | 0.52% | 21.08 | 21.41 | 54178 | 11518 | 3.49% |
| 2025-12-05 | 21.41 | 21.19 | -0.13 | -0.61% | 20.90 | 21.50 | 71004 | 14988 | 4.58% |
| 2025-12-04 | 21.00 | 21.32 | 0.25 | 1.19% | 20.78 | 21.82 | 105043 | 22390 | 6.77% |
| 2025-12-03 | 21.02 | 21.07 | -0.12 | -0.57% | 20.78 | 21.23 | 52186 | 10940 | 3.36% |
| 2025-12-02 | 21.01 | 21.19 | 0.14 | 0.67% | 20.80 | 21.28 | 59079 | 12415 | 3.81% |
| 2025-12-01 | 20.67 | 21.05 | 0.42 | 2.04% | 20.56 | 21.10 | 57087 | 11946 | 3.68% |
| 2025-11-28 | 20.35 | 20.63 | 0.26 | 1.28% | 20.28 | 20.64 | 53003 | 10855 | 3.42% |
| 2025-11-27 | 20.19 | 20.37 | 0.11 | 0.54% | 20.19 | 20.61 | 38232 | 7835 | 2.46% |
| 2025-11-26 | 20.37 | 20.26 | -0.17 | -0.83% | 20.20 | 20.62 | 42172 | 8620 | 2.72% |
| 2025-11-25 | 20.41 | 20.43 | 0.20 | 0.99% | 20.31 | 20.63 | 47009 | 9621 | 3.03% |
| 2025-11-24 | 20.00 | 20.23 | 0.39 | 1.97% | 19.78 | 20.34 | 47912 | 9607 | 3.09% |
| 2025-11-21 | 20.61 | 19.84 | -1.02 | -4.89% | 19.72 | 20.84 | 88452 | 17835 | 5.70% |
| 2025-11-20 | 21.10 | 20.86 | -0.09 | -0.43% | 20.80 | 21.27 | 44519 | 9340 | 2.87% |
| 2025-11-19 | 21.29 | 20.95 | -0.40 | -1.87% | 20.92 | 21.41 | 52789 | 11138 | 3.40% |
| 2025-11-18 | 21.30 | 21.35 | -0.06 | -0.28% | 21.22 | 21.55 | 55078 | 11768 | 3.55% |
| 2025-11-17 | 21.32 | 21.41 | 0.09 | 0.42% | 21.30 | 21.60 | 52267 | 11191 | 3.37% |
| 2025-11-14 | 21.77 | 21.32 | -0.63 | -2.87% | 21.32 | 21.79 | 94067 | 20237 | 6.06% |
| 2025-11-13 | 21.89 | 21.95 | -0.01 | -0.05% | 21.72 | 22.24 | 89324 | 19634 | 5.76% |
| 2025-11-12 | 22.14 | 21.96 | -0.18 | -0.81% | 21.63 | 22.48 | 101549 | 22269 | 6.55% |
| 2025-11-11 | 22.56 | 22.14 | -0.41 | -1.82% | 22.10 | 22.69 | 85499 | 19088 | 5.51% |
| 2025-11-10 | 21.87 | 22.55 | 0.74 | 3.39% | 21.87 | 22.60 | 125535 | 28041 | 8.09% |
| 2025-11-07 | 22.11 | 21.81 | -0.54 | -2.42% | 21.70 | 22.16 | 97575 | 21341 | 6.29% |
| 2025-11-06 | 22.22 | 22.35 | 0.26 | 1.18% | 22.00 | 22.68 | 117655 | 26319 | 7.58% |
| 2025-11-05 | 21.90 | 22.09 | -0.21 | -0.94% | 21.60 | 22.37 | 117409 | 25795 | 7.57% |
| 2025-11-04 | 22.77 | 22.30 | -0.48 | -2.11% | 22.15 | 23.19 | 107616 | 24247 | 6.94% |
| 2025-11-03 | 22.43 | 22.78 | 0.30 | 1.33% | 21.81 | 23.08 | 149850 | 33553 | 9.66% |
| 2025-10-31 | 22.68 | 22.48 | -0.15 | -0.66% | 22.30 | 22.85 | 129377 | 29221 | 8.34% |
| 2025-10-30 | 23.51 | 22.63 | -0.89 | -3.78% | 22.63 | 23.75 | 180159 | 41565 | 11.61% |
| 2025-10-29 | 24.12 | 23.52 | -0.60 | -2.49% | 23.42 | 24.25 | 169338 | 40046 | 10.92% |
| 2025-10-28 | 24.01 | 24.12 | -0.25 | -1.03% | 23.86 | 24.73 | 184999 | 44862 | 11.92% |
| 2025-10-27 | 24.26 | 24.37 | 0.21 | 0.87% | 23.41 | 24.60 | 311330 | 74868 | 20.07% |
| 2025-10-24 | 23.18 | 24.16 | 1.41 | 6.20% | 22.82 | 25.98 | 339777 | 83155 | 21.90% |
| 2025-10-23 | 23.76 | 22.75 | -0.93 | -3.93% | 22.36 | 23.88 | 206290 | 46926 | 13.30% |
| 2025-10-22 | 23.90 | 23.68 | -0.46 | -1.91% | 22.99 | 25.35 | 265287 | 63633 | 17.10% |
| 2025-10-21 | 24.48 | 24.14 | -0.47 | -1.91% | 23.70 | 24.76 | 236471 | 57094 | 15.24% |
| 2025-10-20 | 25.13 | 24.61 | -0.08 | -0.32% | 24.40 | 25.60 | 300183 | 74759 | 19.35% |
| 2025-10-17 | 24.06 | 24.69 | 0.49 | 2.02% | 23.60 | 25.10 | 382766 | 93807 | 24.67% |
| 2025-10-16 | 22.27 | 24.20 | 1.83 | 8.18% | 22.19 | 25.70 | 444716 | 108643 | 28.67% |
| 2025-10-15 | 22.40 | 22.37 | -0.08 | -0.36% | 22.02 | 22.67 | 86853 | 19319 | 5.60% |
| 2025-10-14 | 23.31 | 22.45 | -0.65 | -2.81% | 22.30 | 23.46 | 115271 | 26383 | 7.43% |
| 2025-10-13 | 22.02 | 23.10 | 0.25 | 1.09% | 21.90 | 23.30 | 131860 | 30041 | 8.50% |
| 2025-10-10 | 23.31 | 22.85 | -0.63 | -2.68% | 22.63 | 23.40 | 151210 | 34558 | 9.75% |
| 2025-10-09 | 23.73 | 23.48 | 0.06 | 0.26% | 23.30 | 24.29 | 228806 | 54320 | 14.75% |
| 2025-09-30 | 22.45 | 23.42 | 1.14 | 5.12% | 22.35 | 23.77 | 224319 | 52122 | 14.46% |
| 2025-09-29 | 22.48 | 22.28 | -0.24 | -1.07% | 22.12 | 22.59 | 92293 | 20580 | 5.95% |
| 2025-09-26 | 22.47 | 22.52 | -0.10 | -0.44% | 22.40 | 22.91 | 103024 | 23345 | 6.64% |
| 2025-09-25 | 22.75 | 22.62 | -0.38 | -1.65% | 22.48 | 22.93 | 137275 | 31185 | 8.85% |
| 2025-09-24 | 22.20 | 23.00 | 0.60 | 2.68% | 22.07 | 23.25 | 244137 | 55887 | 15.74% |
| 2025-09-23 | 21.93 | 22.40 | 0.50 | 2.28% | 21.01 | 22.45 | 212138 | 46523 | 13.67% |
| 2025-09-22 | 21.51 | 21.90 | 0.50 | 2.34% | 21.31 | 22.02 | 87694 | 19055 | 5.65% |
| 2025-09-19 | 21.50 | 21.40 | -0.15 | -0.70% | 21.30 | 21.95 | 76816 | 16613 | 4.95% |
| 2025-09-18 | 21.66 | 21.55 | -0.14 | -0.65% | 21.25 | 22.12 | 123895 | 27020 | 7.99% |
| 2025-09-17 | 21.73 | 21.69 | -0.04 | -0.18% | 21.49 | 21.97 | 65429 | 14216 | 4.22% |
| 2025-09-16 | 21.47 | 21.73 | 0.26 | 1.21% | 21.27 | 21.77 | 71963 | 15541 | 4.64% |
| 2025-09-15 | 22.03 | 21.47 | -0.16 | -0.74% | 21.42 | 22.30 | 101454 | 22042 | 6.54% |
| 2025-09-12 | 20.98 | 21.63 | 0.65 | 3.10% | 20.84 | 21.80 | 131743 | 28182 | 8.49% |
| 2025-09-11 | 20.51 | 20.98 | 0.43 | 2.09% | 20.36 | 21.02 | 71997 | 14963 | 4.64% |
| 2025-09-10 | 20.72 | 20.55 | -0.22 | -1.06% | 20.52 | 20.91 | 49360 | 10211 | 3.18% |
| 2025-09-09 | 21.40 | 20.77 | -0.52 | -2.44% | 20.64 | 21.50 | 82904 | 17397 | 5.34% |
| 2025-09-08 | 20.77 | 21.29 | 0.57 | 2.75% | 20.53 | 21.38 | 70723 | 14752 | 4.56% |