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 | 19.81 | 19.74 | -0.18 | -0.90% | 19.41 | 20.10 | 11556 | 2275 | 1.83% |
| 2025-12-15 | 19.81 | 19.92 | 0.08 | 0.40% | 19.56 | 20.12 | 13949 | 2775 | 2.21% |
| 2025-12-12 | 20.26 | 19.84 | -0.41 | -2.02% | 18.00 | 20.48 | 17552 | 3525 | 2.78% |
| 2025-12-11 | 21.03 | 20.25 | -0.78 | -3.71% | 20.15 | 21.15 | 17595 | 3603 | 2.79% |
| 2025-12-10 | 21.37 | 21.03 | -0.45 | -2.09% | 20.97 | 21.58 | 9350 | 1983 | 1.48% |
| 2025-12-09 | 21.97 | 21.48 | -0.39 | -1.78% | 21.47 | 21.97 | 7188 | 1559 | 1.14% |
| 2025-12-08 | 21.69 | 21.87 | 0.28 | 1.30% | 21.66 | 22.03 | 8446 | 1848 | 1.34% |
| 2025-12-05 | 21.48 | 21.59 | 0.11 | 0.51% | 21.19 | 21.74 | 8267 | 1770 | 1.31% |
| 2025-12-04 | 22.02 | 21.48 | -0.49 | -2.23% | 21.31 | 22.02 | 11858 | 2560 | 1.88% |
| 2025-12-03 | 22.24 | 21.97 | -0.16 | -0.72% | 21.80 | 22.34 | 8707 | 1914 | 1.38% |
| 2025-12-02 | 22.17 | 22.13 | -0.05 | -0.23% | 21.71 | 22.27 | 10244 | 2249 | 1.62% |
| 2025-12-01 | 22.02 | 22.18 | 0.13 | 0.59% | 22.02 | 22.60 | 10867 | 2422 | 1.72% |
| 2025-11-28 | 21.91 | 22.05 | 0.21 | 0.96% | 21.68 | 22.08 | 8211 | 1796 | 1.30% |
| 2025-11-27 | 21.43 | 21.84 | 0.38 | 1.77% | 21.26 | 21.98 | 11605 | 2518 | 1.84% |
| 2025-11-26 | 21.78 | 21.46 | -0.32 | -1.47% | 21.39 | 22.28 | 10887 | 2376 | 1.73% |
| 2025-11-25 | 21.59 | 21.78 | 0.39 | 1.82% | 21.39 | 22.08 | 16941 | 3700 | 2.69% |
| 2025-11-24 | 20.93 | 21.39 | 0.60 | 2.89% | 20.73 | 21.55 | 19689 | 4184 | 3.12% |
| 2025-11-21 | 22.31 | 20.79 | -1.63 | -7.27% | 20.70 | 22.48 | 24657 | 5244 | 3.91% |
| 2025-11-20 | 22.85 | 22.42 | -0.15 | -0.66% | 22.12 | 22.88 | 14399 | 3229 | 2.28% |
| 2025-11-19 | 23.58 | 22.57 | -1.02 | -4.32% | 22.48 | 23.59 | 17264 | 3938 | 2.74% |
| 2025-11-18 | 23.19 | 23.59 | 0.39 | 1.68% | 23.00 | 23.59 | 14134 | 3294 | 2.24% |
| 2025-11-17 | 23.36 | 23.20 | -0.02 | -0.09% | 23.02 | 23.45 | 14199 | 3304 | 2.25% |
| 2025-11-14 | 22.90 | 23.22 | 0.24 | 1.04% | 22.87 | 23.37 | 13139 | 3054 | 2.08% |
| 2025-11-13 | 23.02 | 22.98 | -0.13 | -0.56% | 22.70 | 23.11 | 17741 | 4064 | 2.81% |
| 2025-11-12 | 22.85 | 23.11 | 0.28 | 1.23% | 22.76 | 23.27 | 14971 | 3457 | 2.37% |
| 2025-11-11 | 22.72 | 22.83 | 0.12 | 0.53% | 22.58 | 22.88 | 10394 | 2370 | 1.65% |
| 2025-11-10 | 22.55 | 22.71 | 0.14 | 0.62% | 22.38 | 22.78 | 13448 | 3044 | 2.13% |
| 2025-11-07 | 22.63 | 22.57 | 0.01 | 0.04% | 22.47 | 22.68 | 7867 | 1778 | 1.25% |
| 2025-11-06 | 22.51 | 22.56 | 0.01 | 0.04% | 22.41 | 22.72 | 9119 | 2056 | 1.45% |
| 2025-11-05 | 22.29 | 22.55 | -0.03 | -0.13% | 22.29 | 22.70 | 12821 | 2892 | 2.03% |
| 2025-11-04 | 22.53 | 22.58 | 0.17 | 0.76% | 22.16 | 22.60 | 12881 | 2894 | 2.04% |
| 2025-11-03 | 22.02 | 22.41 | 0.42 | 1.91% | 21.90 | 22.42 | 13538 | 3006 | 2.15% |
| 2025-10-31 | 21.78 | 21.99 | 0.18 | 0.83% | 21.73 | 22.20 | 19572 | 4310 | 3.10% |
| 2025-10-30 | 21.95 | 21.81 | 0.13 | 0.60% | 21.61 | 22.10 | 12085 | 2644 | 1.92% |
| 2025-10-29 | 22.10 | 21.68 | -0.38 | -1.72% | 21.67 | 22.17 | 9823 | 2141 | 1.56% |
| 2025-10-28 | 22.01 | 22.06 | 0.05 | 0.23% | 21.86 | 22.28 | 9931 | 2192 | 1.58% |
| 2025-10-27 | 21.93 | 22.01 | 0.09 | 0.41% | 21.71 | 22.14 | 10675 | 2343 | 1.69% |
| 2025-10-24 | 21.99 | 21.92 | 0.02 | 0.09% | 21.77 | 22.09 | 10632 | 2335 | 1.69% |
| 2025-10-23 | 21.88 | 21.90 | 0.00 | 0.00% | 21.66 | 21.98 | 10564 | 2304 | 1.68% |
| 2025-10-22 | 21.80 | 21.90 | 0.03 | 0.14% | 21.61 | 22.15 | 9636 | 2113 | 1.53% |
| 2025-10-21 | 21.58 | 21.87 | 0.34 | 1.58% | 21.31 | 21.87 | 10692 | 2312 | 1.70% |
| 2025-10-20 | 21.29 | 21.53 | 0.48 | 2.28% | 21.10 | 21.55 | 9965 | 2135 | 1.58% |
| 2025-10-17 | 21.18 | 21.05 | -0.13 | -0.61% | 21.01 | 21.34 | 8059 | 1705 | 1.28% |
| 2025-10-16 | 21.26 | 21.18 | -0.14 | -0.66% | 21.05 | 21.43 | 5232 | 1108 | 0.83% |
| 2025-10-15 | 21.40 | 21.32 | -0.03 | -0.14% | 21.00 | 21.61 | 8573 | 1832 | 1.36% |
| 2025-10-14 | 21.58 | 21.35 | -0.11 | -0.51% | 21.09 | 21.62 | 9139 | 1949 | 1.45% |
| 2025-10-13 | 20.88 | 21.46 | 0.11 | 0.52% | 20.19 | 21.54 | 13159 | 2780 | 2.09% |
| 2025-10-10 | 21.43 | 21.35 | -0.02 | -0.09% | 21.27 | 21.67 | 9189 | 1969 | 1.46% |
| 2025-10-09 | 21.95 | 21.37 | -0.18 | -0.84% | 21.30 | 21.99 | 13104 | 2815 | 2.08% |
| 2025-09-30 | 22.25 | 21.55 | -0.01 | -0.05% | 21.33 | 22.25 | 10996 | 2377 | 1.74% |
| 2025-09-29 | 21.29 | 21.56 | 0.30 | 1.41% | 20.91 | 21.68 | 10035 | 2148 | 1.59% |
| 2025-09-26 | 21.08 | 21.26 | 0.04 | 0.19% | 20.96 | 21.60 | 8609 | 1836 | 1.37% |
| 2025-09-25 | 21.26 | 21.22 | -0.13 | -0.61% | 20.95 | 21.56 | 11127 | 2371 | 1.77% |
| 2025-09-24 | 20.79 | 21.35 | 0.62 | 2.99% | 20.61 | 21.49 | 12704 | 2695 | 2.02% |
| 2025-09-23 | 21.15 | 20.73 | -0.42 | -1.99% | 19.80 | 21.15 | 17638 | 3595 | 2.80% |
| 2025-09-22 | 21.44 | 21.15 | -0.22 | -1.03% | 21.05 | 21.53 | 8109 | 1721 | 1.29% |
| 2025-09-19 | 21.68 | 21.37 | -0.33 | -1.52% | 21.17 | 21.88 | 12677 | 2707 | 2.01% |
| 2025-09-18 | 22.30 | 21.70 | -0.51 | -2.30% | 21.60 | 22.33 | 17254 | 3791 | 2.74% |
| 2025-09-17 | 22.33 | 22.21 | -0.13 | -0.58% | 22.12 | 22.49 | 10310 | 2291 | 1.64% |
| 2025-09-16 | 21.65 | 22.34 | 0.69 | 3.19% | 21.50 | 22.39 | 18915 | 4172 | 3.00% |
| 2025-09-15 | 21.64 | 21.65 | 0.07 | 0.32% | 21.45 | 21.88 | 7302 | 1577 | 1.16% |
| 2025-09-12 | 21.70 | 21.58 | -0.14 | -0.64% | 21.55 | 21.89 | 12139 | 2637 | 1.93% |
| 2025-09-11 | 21.61 | 21.72 | 0.02 | 0.09% | 21.31 | 21.75 | 10146 | 2189 | 1.61% |
| 2025-09-10 | 21.71 | 21.70 | 0.00 | 0.00% | 21.50 | 21.92 | 8559 | 1852 | 1.36% |
| 2025-09-09 | 21.80 | 21.70 | -0.19 | -0.87% | 21.49 | 21.98 | 13900 | 3019 | 2.20% |
| 2025-09-08 | 21.58 | 21.89 | 0.33 | 1.53% | 21.52 | 21.95 | 17771 | 3857 | 2.82% |