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 | 19.00 | 18.65 | -0.41 | -2.15% | 18.60 | 19.05 | 13435 | 2516 | 1.96% |
| 2025-12-15 | 18.65 | 19.06 | 0.20 | 1.06% | 18.60 | 19.29 | 14715 | 2791 | 2.15% |
| 2025-12-12 | 19.23 | 18.86 | -0.46 | -2.38% | 18.76 | 19.50 | 20761 | 3968 | 3.04% |
| 2025-12-11 | 20.11 | 19.32 | -0.79 | -3.93% | 19.26 | 20.29 | 20020 | 3933 | 2.93% |
| 2025-12-10 | 20.26 | 20.11 | -0.27 | -1.32% | 20.04 | 20.48 | 14712 | 2971 | 2.15% |
| 2025-12-09 | 20.54 | 20.38 | -0.15 | -0.73% | 20.33 | 20.83 | 11556 | 2372 | 1.69% |
| 2025-12-08 | 20.68 | 20.53 | 0.18 | 0.88% | 20.21 | 20.68 | 17448 | 3575 | 2.55% |
| 2025-12-05 | 19.68 | 20.35 | 0.67 | 3.40% | 19.51 | 20.37 | 18183 | 3641 | 2.66% |
| 2025-12-04 | 20.02 | 19.68 | -0.24 | -1.20% | 19.51 | 20.03 | 13773 | 2724 | 2.01% |
| 2025-12-03 | 20.45 | 19.92 | -0.48 | -2.35% | 19.81 | 20.49 | 14906 | 2987 | 2.18% |
| 2025-12-02 | 20.49 | 20.40 | -0.17 | -0.83% | 20.09 | 20.59 | 13847 | 2815 | 2.02% |
| 2025-12-01 | 20.58 | 20.57 | 0.27 | 1.33% | 20.31 | 20.82 | 16925 | 3492 | 2.47% |
| 2025-11-28 | 20.08 | 20.30 | 0.20 | 1.00% | 19.88 | 20.40 | 15804 | 3186 | 2.31% |
| 2025-11-27 | 19.79 | 20.10 | 0.31 | 1.57% | 19.74 | 20.18 | 11693 | 2341 | 1.71% |
| 2025-11-26 | 20.05 | 19.79 | -0.26 | -1.30% | 19.78 | 20.88 | 24194 | 4906 | 3.54% |
| 2025-11-25 | 20.18 | 20.05 | 0.00 | 0.00% | 20.00 | 20.56 | 21123 | 4270 | 3.09% |
| 2025-11-24 | 19.14 | 20.05 | 1.00 | 5.25% | 19.13 | 20.38 | 31293 | 6227 | 4.58% |
| 2025-11-21 | 19.88 | 19.05 | -1.13 | -5.60% | 18.95 | 20.28 | 26749 | 5212 | 3.91% |
| 2025-11-20 | 20.37 | 20.18 | 0.00 | 0.00% | 19.85 | 20.52 | 17801 | 3593 | 2.60% |
| 2025-11-19 | 21.01 | 20.18 | -0.92 | -4.36% | 20.15 | 21.28 | 23238 | 4785 | 3.40% |
| 2025-11-18 | 21.00 | 21.10 | 0.09 | 0.43% | 20.74 | 21.18 | 15852 | 3322 | 2.32% |
| 2025-11-17 | 20.77 | 21.01 | 0.24 | 1.16% | 20.65 | 21.18 | 21449 | 4499 | 3.14% |
| 2025-11-14 | 20.35 | 20.77 | 0.41 | 2.01% | 20.25 | 21.07 | 26881 | 5579 | 3.93% |
| 2025-11-13 | 20.48 | 20.36 | -0.26 | -1.26% | 20.30 | 20.61 | 18178 | 3709 | 2.66% |
| 2025-11-12 | 20.36 | 20.62 | 0.30 | 1.48% | 20.26 | 20.67 | 19931 | 4078 | 2.91% |
| 2025-11-11 | 20.40 | 20.32 | -0.03 | -0.15% | 20.28 | 20.59 | 18381 | 3754 | 2.69% |
| 2025-11-10 | 20.84 | 20.35 | -0.46 | -2.21% | 20.35 | 20.87 | 16759 | 3443 | 2.45% |
| 2025-11-07 | 20.65 | 20.81 | 0.05 | 0.24% | 20.53 | 20.84 | 11875 | 2460 | 3.31% |
| 2025-11-06 | 20.80 | 20.76 | -0.04 | -0.19% | 20.56 | 20.98 | 11625 | 2409 | 3.24% |
| 2025-11-05 | 20.50 | 20.80 | 0.15 | 0.73% | 20.32 | 20.98 | 17174 | 3557 | 4.79% |
| 2025-11-04 | 20.70 | 20.65 | -0.06 | -0.29% | 20.45 | 20.85 | 11911 | 2453 | 3.32% |
| 2025-11-03 | 20.50 | 20.71 | 0.21 | 1.02% | 20.46 | 20.86 | 14404 | 2975 | 4.02% |
| 2025-10-31 | 20.21 | 20.50 | 0.20 | 0.99% | 20.20 | 20.70 | 12679 | 2606 | 3.54% |
| 2025-10-30 | 20.72 | 20.30 | -0.32 | -1.55% | 20.29 | 20.73 | 11219 | 2291 | 3.13% |
| 2025-10-29 | 20.94 | 20.62 | -0.19 | -0.91% | 20.45 | 20.98 | 12918 | 2667 | 3.60% |
| 2025-10-28 | 20.81 | 20.81 | -0.06 | -0.29% | 20.60 | 20.92 | 12971 | 2698 | 3.62% |
| 2025-10-27 | 20.98 | 20.87 | 0.17 | 0.82% | 20.53 | 21.01 | 13571 | 2826 | 3.78% |
| 2025-10-24 | 20.54 | 20.70 | 0.23 | 1.12% | 20.45 | 20.80 | 13377 | 2765 | 3.73% |
| 2025-10-23 | 20.35 | 20.47 | 0.12 | 0.59% | 20.05 | 20.49 | 15383 | 3124 | 4.29% |
| 2025-10-22 | 20.32 | 20.35 | 0.02 | 0.10% | 20.03 | 20.59 | 15660 | 3185 | 4.37% |
| 2025-10-21 | 19.95 | 20.33 | 0.51 | 2.57% | 19.79 | 20.36 | 16625 | 3344 | 4.64% |
| 2025-10-20 | 19.44 | 19.82 | 0.52 | 2.69% | 19.44 | 19.93 | 16297 | 3219 | 4.54% |
| 2025-10-17 | 19.58 | 19.30 | -0.38 | -1.93% | 19.30 | 19.78 | 15537 | 3030 | 4.33% |
| 2025-10-16 | 19.95 | 19.68 | -0.31 | -1.55% | 19.52 | 20.05 | 14494 | 2865 | 4.04% |
| 2025-10-15 | 20.16 | 19.99 | 0.03 | 0.15% | 19.71 | 20.35 | 28091 | 5612 | 7.83% |
| 2025-10-14 | 20.16 | 19.96 | -0.09 | -0.45% | 19.94 | 20.45 | 19547 | 3944 | 5.45% |
| 2025-10-13 | 19.19 | 20.05 | -0.08 | -0.40% | 18.80 | 20.12 | 22414 | 4425 | 6.25% |
| 2025-10-10 | 20.10 | 20.13 | -0.07 | -0.35% | 20.02 | 20.52 | 15386 | 3107 | 4.29% |
| 2025-10-09 | 20.40 | 20.20 | -0.28 | -1.37% | 20.15 | 20.60 | 19504 | 3982 | 5.44% |
| 2025-09-30 | 20.80 | 20.48 | -0.15 | -0.73% | 20.37 | 20.80 | 15740 | 3229 | 4.39% |
| 2025-09-29 | 20.47 | 20.63 | 0.16 | 0.78% | 20.19 | 20.88 | 17259 | 3553 | 4.81% |
| 2025-09-26 | 20.76 | 20.47 | -0.39 | -1.87% | 20.37 | 20.94 | 13520 | 2787 | 3.77% |
| 2025-09-25 | 21.36 | 20.86 | -0.44 | -2.07% | 20.80 | 21.45 | 17591 | 3703 | 4.90% |
| 2025-09-24 | 20.58 | 21.30 | 0.83 | 4.05% | 20.03 | 21.45 | 32518 | 6830 | 9.07% |
| 2025-09-23 | 20.65 | 20.47 | -0.16 | -0.78% | 19.45 | 20.84 | 28841 | 5796 | 8.04% |
| 2025-09-22 | 20.54 | 20.63 | -0.09 | -0.43% | 20.40 | 20.96 | 15460 | 3186 | 4.31% |
| 2025-09-19 | 21.11 | 20.72 | -0.32 | -1.52% | 20.52 | 21.34 | 21838 | 4540 | 6.09% |
| 2025-09-18 | 21.65 | 21.04 | -0.55 | -2.55% | 20.80 | 21.78 | 20826 | 4434 | 5.81% |
| 2025-09-17 | 21.50 | 21.59 | 0.12 | 0.56% | 21.27 | 21.74 | 16529 | 3574 | 4.61% |
| 2025-09-16 | 21.01 | 21.47 | 0.42 | 2.00% | 20.91 | 21.48 | 20012 | 4247 | 5.58% |
| 2025-09-15 | 21.05 | 21.05 | -0.05 | -0.24% | 20.76 | 21.15 | 11402 | 2393 | 3.18% |
| 2025-09-12 | 21.36 | 21.10 | -0.24 | -1.12% | 21.06 | 21.42 | 13930 | 2953 | 3.88% |
| 2025-09-11 | 20.90 | 21.34 | 0.37 | 1.76% | 20.77 | 21.39 | 17108 | 3616 | 4.77% |
| 2025-09-10 | 21.06 | 20.97 | -0.11 | -0.52% | 20.87 | 21.35 | 14933 | 3145 | 4.16% |
| 2025-09-09 | 21.28 | 21.08 | -0.19 | -0.89% | 20.88 | 21.33 | 16606 | 3498 | 4.63% |
| 2025-09-08 | 20.80 | 21.27 | 0.47 | 2.26% | 20.71 | 21.30 | 24416 | 5143 | 6.81% |