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 | 20.48 | 20.39 | -0.15 | -0.73% | 20.03 | 20.78 | 33327 | 6771 | 4.44% |
| 2025-12-15 | 20.03 | 20.54 | 0.39 | 1.94% | 19.81 | 20.99 | 43053 | 8795 | 5.74% |
| 2025-12-12 | 20.11 | 20.15 | 0.04 | 0.20% | 19.89 | 20.64 | 26167 | 5305 | 3.49% |
| 2025-12-11 | 20.39 | 20.11 | -0.22 | -1.08% | 20.04 | 20.48 | 22962 | 4629 | 3.06% |
| 2025-12-10 | 20.51 | 20.33 | -0.27 | -1.31% | 20.29 | 20.65 | 25096 | 5132 | 3.34% |
| 2025-12-09 | 20.36 | 20.60 | 0.25 | 1.23% | 20.18 | 20.86 | 43167 | 8898 | 5.75% |
| 2025-12-08 | 20.54 | 20.35 | -0.03 | -0.15% | 20.17 | 20.54 | 29983 | 6085 | 3.99% |
| 2025-12-05 | 20.25 | 20.38 | 0.16 | 0.79% | 19.89 | 20.64 | 42612 | 8629 | 5.68% |
| 2025-12-04 | 19.99 | 20.22 | 0.27 | 1.35% | 19.82 | 20.46 | 42059 | 8510 | 5.60% |
| 2025-12-03 | 20.07 | 19.95 | -0.17 | -0.84% | 19.83 | 20.20 | 14967 | 2990 | 1.99% |
| 2025-12-02 | 20.00 | 20.12 | 0.11 | 0.55% | 19.90 | 20.37 | 17612 | 3538 | 2.35% |
| 2025-12-01 | 19.62 | 20.01 | 0.42 | 2.14% | 19.61 | 20.35 | 35021 | 7037 | 4.67% |
| 2025-11-28 | 19.28 | 19.59 | 0.29 | 1.50% | 19.16 | 19.63 | 13318 | 2581 | 1.77% |
| 2025-11-27 | 19.15 | 19.30 | 0.13 | 0.68% | 19.09 | 19.45 | 11221 | 2165 | 1.49% |
| 2025-11-26 | 19.41 | 19.17 | -0.23 | -1.19% | 19.12 | 19.66 | 14242 | 2751 | 1.90% |
| 2025-11-25 | 19.62 | 19.40 | 0.16 | 0.83% | 19.35 | 19.64 | 13613 | 2655 | 1.81% |
| 2025-11-24 | 18.71 | 19.24 | 0.44 | 2.34% | 18.71 | 19.41 | 16684 | 3197 | 2.22% |
| 2025-11-21 | 19.60 | 18.80 | -1.02 | -5.15% | 18.77 | 19.93 | 26352 | 5051 | 3.51% |
| 2025-11-20 | 19.92 | 19.82 | -0.01 | -0.05% | 19.60 | 20.05 | 12998 | 2574 | 1.73% |
| 2025-11-19 | 20.07 | 19.83 | -0.24 | -1.20% | 19.77 | 20.30 | 20912 | 4182 | 2.79% |
| 2025-11-18 | 20.30 | 20.07 | -0.24 | -1.18% | 19.88 | 20.32 | 20847 | 4181 | 2.78% |
| 2025-11-17 | 20.01 | 20.31 | 0.31 | 1.55% | 19.87 | 20.38 | 29027 | 5839 | 3.87% |
| 2025-11-14 | 19.90 | 20.00 | 0.10 | 0.50% | 19.84 | 20.50 | 40181 | 8123 | 5.35% |
| 2025-11-13 | 19.74 | 19.90 | 0.26 | 1.32% | 19.45 | 20.07 | 21530 | 4259 | 2.87% |
| 2025-11-12 | 19.78 | 19.64 | -0.14 | -0.71% | 19.56 | 20.09 | 22945 | 4539 | 3.06% |
| 2025-11-11 | 19.58 | 19.78 | 0.24 | 1.23% | 19.58 | 19.82 | 17399 | 3433 | 2.32% |
| 2025-11-10 | 19.58 | 19.54 | -0.09 | -0.46% | 19.42 | 19.69 | 14089 | 2753 | 1.88% |
| 2025-11-07 | 19.87 | 19.63 | -0.08 | -0.41% | 19.56 | 19.87 | 13151 | 2584 | 1.75% |
| 2025-11-06 | 19.63 | 19.71 | 0.07 | 0.36% | 19.51 | 19.80 | 14513 | 2852 | 1.93% |
| 2025-11-05 | 19.48 | 19.64 | 0.15 | 0.77% | 19.31 | 19.67 | 14509 | 2839 | 1.93% |
| 2025-11-04 | 19.64 | 19.49 | -0.15 | -0.76% | 19.33 | 19.64 | 17259 | 3361 | 2.30% |
| 2025-11-03 | 19.39 | 19.64 | 0.25 | 1.29% | 19.38 | 19.70 | 24328 | 4760 | 3.24% |
| 2025-10-31 | 19.31 | 19.39 | 0.09 | 0.47% | 19.25 | 19.55 | 13796 | 2683 | 1.84% |
| 2025-10-30 | 19.53 | 19.30 | -0.23 | -1.18% | 19.25 | 19.75 | 15364 | 2991 | 2.05% |
| 2025-10-29 | 19.82 | 19.53 | -0.29 | -1.46% | 19.47 | 19.91 | 18172 | 3565 | 2.42% |
| 2025-10-28 | 19.40 | 19.82 | 0.24 | 1.23% | 19.34 | 19.82 | 22345 | 4395 | 2.98% |
| 2025-10-27 | 19.44 | 19.58 | 0.14 | 0.72% | 19.10 | 19.63 | 25083 | 4860 | 3.34% |
| 2025-10-24 | 19.17 | 19.44 | 0.25 | 1.30% | 19.11 | 19.44 | 17828 | 3453 | 2.38% |
| 2025-10-23 | 19.01 | 19.19 | 0.20 | 1.05% | 18.80 | 19.28 | 17871 | 3405 | 2.38% |
| 2025-10-22 | 18.90 | 18.99 | 0.04 | 0.21% | 18.80 | 19.15 | 15404 | 2926 | 2.05% |
| 2025-10-21 | 18.69 | 18.95 | 0.47 | 2.54% | 18.44 | 18.96 | 18632 | 3501 | 2.48% |
| 2025-10-20 | 18.26 | 18.48 | 0.33 | 1.82% | 18.20 | 18.58 | 14823 | 2734 | 1.97% |
| 2025-10-17 | 18.52 | 18.15 | -0.34 | -1.84% | 18.11 | 18.58 | 13798 | 2526 | 1.84% |
| 2025-10-16 | 18.57 | 18.49 | -0.07 | -0.38% | 18.42 | 18.65 | 12736 | 2359 | 1.70% |
| 2025-10-15 | 18.45 | 18.56 | 0.11 | 0.60% | 18.28 | 18.74 | 16603 | 3073 | 2.21% |
| 2025-10-14 | 18.79 | 18.45 | -0.20 | -1.07% | 18.34 | 19.00 | 19097 | 3548 | 2.54% |
| 2025-10-13 | 18.36 | 18.65 | -0.27 | -1.43% | 17.66 | 18.81 | 27058 | 4981 | 3.60% |
| 2025-10-10 | 19.07 | 18.92 | -0.12 | -0.63% | 18.88 | 19.28 | 21548 | 4097 | 2.87% |
| 2025-10-09 | 19.27 | 19.04 | -0.23 | -1.19% | 18.91 | 19.37 | 18958 | 3614 | 2.53% |
| 2025-09-30 | 19.53 | 19.27 | -0.32 | -1.63% | 19.21 | 19.78 | 19019 | 3682 | 2.53% |
| 2025-09-29 | 19.42 | 19.59 | 0.18 | 0.93% | 19.27 | 19.83 | 20498 | 4019 | 2.73% |
| 2025-09-26 | 19.71 | 19.41 | -0.23 | -1.17% | 19.40 | 19.86 | 17178 | 3360 | 2.29% |
| 2025-09-25 | 20.06 | 19.64 | -0.33 | -1.65% | 19.52 | 20.16 | 20730 | 4109 | 2.76% |
| 2025-09-24 | 19.90 | 19.97 | 0.12 | 0.60% | 19.57 | 20.04 | 19652 | 3916 | 2.62% |
| 2025-09-23 | 19.82 | 19.85 | 0.05 | 0.25% | 19.18 | 19.88 | 22368 | 4374 | 2.98% |
| 2025-09-22 | 19.95 | 19.80 | -0.10 | -0.50% | 19.65 | 20.22 | 21929 | 4362 | 2.92% |
| 2025-09-19 | 19.87 | 19.90 | 0.09 | 0.45% | 19.69 | 20.07 | 22140 | 4401 | 2.95% |
| 2025-09-18 | 20.69 | 19.81 | -0.82 | -3.97% | 19.61 | 20.72 | 38806 | 7845 | 5.17% |
| 2025-09-17 | 20.54 | 20.63 | 0.03 | 0.15% | 20.40 | 20.77 | 22495 | 4644 | 3.00% |
| 2025-09-16 | 20.30 | 20.60 | 0.31 | 1.53% | 20.17 | 20.86 | 30021 | 6162 | 4.00% |
| 2025-09-15 | 20.28 | 20.29 | 0.06 | 0.30% | 20.20 | 20.47 | 16663 | 3390 | 2.22% |
| 2025-09-12 | 20.66 | 20.23 | -0.37 | -1.80% | 20.21 | 20.66 | 22066 | 4490 | 2.94% |
| 2025-09-11 | 19.90 | 20.60 | 0.66 | 3.31% | 19.66 | 20.73 | 36376 | 7395 | 4.85% |
| 2025-09-10 | 19.89 | 19.94 | -0.06 | -0.30% | 19.88 | 20.25 | 18145 | 3637 | 2.42% |
| 2025-09-09 | 20.14 | 20.00 | -0.24 | -1.19% | 19.82 | 20.30 | 17040 | 3412 | 2.27% |
| 2025-09-08 | 19.87 | 20.24 | 0.56 | 2.85% | 19.75 | 20.28 | 19692 | 3954 | 2.62% |