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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.17 | 20.78 | 0.67 | 3.33% | 19.93 | 20.85 | 423933 | 86723 | 2.42% |
| 2025-12-16 | 20.62 | 20.11 | -0.61 | -2.94% | 19.96 | 20.70 | 345303 | 69653 | 1.97% |
| 2025-12-15 | 20.63 | 20.72 | -0.16 | -0.77% | 20.60 | 20.92 | 285046 | 59111 | 1.63% |
| 2025-12-12 | 20.87 | 20.88 | 0.14 | 0.68% | 20.60 | 20.92 | 276521 | 57487 | 1.58% |
| 2025-12-11 | 21.21 | 20.74 | -0.52 | -2.45% | 20.72 | 21.30 | 300640 | 62904 | 1.72% |
| 2025-12-10 | 21.01 | 21.26 | 0.26 | 1.24% | 20.73 | 21.30 | 352987 | 74323 | 2.01% |
| 2025-12-09 | 21.12 | 21.00 | -0.25 | -1.18% | 20.82 | 21.32 | 308335 | 64834 | 1.76% |
| 2025-12-08 | 21.14 | 21.25 | 0.15 | 0.71% | 20.92 | 21.27 | 411578 | 86943 | 2.35% |
| 2025-12-05 | 20.65 | 21.10 | 0.56 | 2.73% | 20.50 | 21.30 | 401563 | 83838 | 2.29% |
| 2025-12-04 | 20.75 | 20.54 | -0.36 | -1.72% | 20.45 | 20.88 | 284770 | 58720 | 1.62% |
| 2025-12-03 | 21.07 | 20.90 | 0.02 | 0.10% | 20.84 | 21.37 | 395264 | 83250 | 2.26% |
| 2025-12-02 | 21.41 | 20.88 | -0.57 | -2.66% | 20.75 | 21.41 | 402165 | 84320 | 2.29% |
| 2025-12-01 | 20.80 | 21.45 | 0.70 | 3.37% | 20.80 | 21.45 | 618564 | 131799 | 3.53% |
| 2025-11-28 | 20.20 | 20.75 | 0.58 | 2.88% | 20.06 | 20.86 | 525098 | 108007 | 3.00% |
| 2025-11-27 | 20.41 | 20.17 | -0.13 | -0.64% | 20.11 | 20.65 | 278590 | 56845 | 1.59% |
| 2025-11-26 | 20.31 | 20.30 | -0.16 | -0.78% | 20.15 | 20.57 | 261914 | 53320 | 1.49% |
| 2025-11-25 | 20.46 | 20.46 | 0.18 | 0.89% | 20.23 | 20.79 | 396600 | 81462 | 2.26% |
| 2025-11-24 | 20.20 | 20.28 | 0.18 | 0.90% | 19.61 | 20.45 | 465803 | 93394 | 2.66% |
| 2025-11-21 | 20.80 | 20.10 | -1.11 | -5.23% | 20.01 | 20.81 | 558897 | 113417 | 3.19% |
| 2025-11-20 | 20.97 | 21.21 | 0.13 | 0.62% | 20.91 | 21.68 | 527374 | 112871 | 3.01% |
| 2025-11-19 | 20.95 | 21.08 | 0.12 | 0.57% | 20.60 | 21.29 | 392171 | 82033 | 2.24% |
| 2025-11-18 | 21.13 | 20.96 | -0.25 | -1.18% | 20.70 | 21.37 | 339123 | 71015 | 1.93% |
| 2025-11-17 | 21.10 | 21.21 | 0.11 | 0.52% | 21.01 | 21.49 | 310934 | 65925 | 1.77% |
| 2025-11-14 | 21.12 | 21.10 | -0.23 | -1.08% | 20.90 | 21.49 | 329230 | 69795 | 1.88% |
| 2025-11-13 | 20.70 | 21.33 | 0.46 | 2.20% | 20.69 | 21.62 | 505813 | 107829 | 2.89% |
| 2025-11-12 | 21.70 | 20.92 | -0.86 | -3.95% | 20.70 | 21.70 | 568594 | 119749 | 3.24% |
| 2025-11-11 | 22.19 | 21.78 | -0.41 | -1.85% | 21.77 | 22.35 | 410753 | 90140 | 2.34% |
| 2025-11-10 | 22.57 | 22.19 | -0.04 | -0.18% | 22.09 | 22.68 | 346929 | 77352 | 1.98% |
| 2025-11-07 | 22.15 | 22.23 | 0.04 | 0.18% | 21.88 | 22.58 | 506657 | 112654 | 2.89% |
| 2025-11-06 | 22.08 | 22.19 | 0.06 | 0.27% | 22.03 | 22.30 | 400226 | 88747 | 2.28% |
| 2025-11-05 | 22.00 | 22.13 | -0.38 | -1.69% | 21.88 | 22.30 | 458427 | 101263 | 2.62% |
| 2025-11-04 | 22.42 | 22.51 | -0.15 | -0.66% | 22.22 | 22.86 | 420771 | 94555 | 2.40% |
| 2025-11-03 | 23.19 | 22.66 | -0.58 | -2.50% | 22.17 | 23.23 | 659142 | 148277 | 3.76% |
| 2025-10-31 | 24.04 | 23.24 | -0.84 | -3.49% | 23.21 | 24.06 | 783143 | 183078 | 4.47% |
| 2025-10-30 | 23.58 | 24.08 | 0.53 | 2.25% | 23.35 | 24.59 | 1351384 | 324698 | 7.71% |
| 2025-10-29 | 22.65 | 23.55 | 0.78 | 3.43% | 22.60 | 23.61 | 753774 | 174938 | 4.30% |
| 2025-10-28 | 23.35 | 22.77 | -0.63 | -2.69% | 22.67 | 23.36 | 664108 | 152444 | 3.79% |
| 2025-10-27 | 23.01 | 23.40 | 0.43 | 1.87% | 23.01 | 23.80 | 761900 | 178777 | 4.35% |
| 2025-10-24 | 22.72 | 22.97 | 0.25 | 1.10% | 22.72 | 23.15 | 596539 | 137009 | 3.40% |
| 2025-10-23 | 22.87 | 22.72 | -0.25 | -1.09% | 22.08 | 22.93 | 599569 | 134602 | 3.42% |
| 2025-10-22 | 23.40 | 22.97 | -1.01 | -4.21% | 22.85 | 23.40 | 787313 | 181663 | 4.49% |
| 2025-10-21 | 23.63 | 23.98 | 0.43 | 1.83% | 23.21 | 24.25 | 811398 | 192850 | 4.63% |
| 2025-10-20 | 23.65 | 23.55 | -0.07 | -0.30% | 22.92 | 23.76 | 784148 | 183025 | 4.47% |
| 2025-10-17 | 24.00 | 23.62 | -0.69 | -2.84% | 23.50 | 24.80 | 1145390 | 276140 | 6.53% |
| 2025-10-16 | 25.23 | 24.31 | -1.95 | -7.43% | 23.97 | 25.26 | 2000415 | 491925 | 11.41% |
| 2025-10-15 | 26.70 | 26.26 | 1.26 | 5.04% | 26.08 | 27.50 | 3192750 | 859722 | 18.21% |
| 2025-10-14 | 26.46 | 25.00 | -1.07 | -4.10% | 24.80 | 27.37 | 1952852 | 506557 | 11.14% |
| 2025-10-13 | 24.60 | 26.07 | 2.11 | 8.81% | 24.60 | 26.30 | 2146732 | 546443 | 12.25% |
| 2025-10-10 | 25.22 | 23.96 | -1.26 | -5.00% | 23.85 | 25.27 | 1458022 | 355600 | 8.32% |
| 2025-10-09 | 23.78 | 25.22 | 2.17 | 9.41% | 23.33 | 25.28 | 1941690 | 472090 | 11.08% |
| 2025-09-30 | 22.25 | 23.05 | 0.75 | 3.36% | 22.25 | 23.16 | 1225771 | 281090 | 6.99% |
| 2025-09-29 | 22.28 | 22.30 | -0.38 | -1.68% | 21.76 | 22.52 | 1021755 | 226187 | 5.83% |
| 2025-09-26 | 22.68 | 22.68 | 0.42 | 1.89% | 22.67 | 23.33 | 1481488 | 340017 | 8.45% |
| 2025-09-25 | 22.40 | 22.26 | -0.35 | -1.55% | 22.09 | 22.69 | 807027 | 180495 | 4.60% |
| 2025-09-24 | 21.95 | 22.61 | 0.33 | 1.48% | 21.95 | 23.00 | 910585 | 203934 | 5.19% |
| 2025-09-23 | 22.33 | 22.28 | -0.11 | -0.49% | 21.82 | 23.50 | 1161519 | 263320 | 6.63% |
| 2025-09-22 | 22.60 | 22.39 | -0.18 | -0.80% | 21.89 | 22.81 | 791110 | 176255 | 4.51% |
| 2025-09-19 | 21.97 | 22.57 | 0.59 | 2.68% | 21.90 | 23.16 | 1275342 | 290168 | 7.28% |
| 2025-09-18 | 22.50 | 21.98 | -0.77 | -3.38% | 21.75 | 22.79 | 987376 | 218189 | 5.63% |
| 2025-09-17 | 22.30 | 22.75 | 0.45 | 2.02% | 21.97 | 22.76 | 763486 | 170974 | 4.36% |
| 2025-09-16 | 22.75 | 22.30 | -0.44 | -1.93% | 21.57 | 22.77 | 1010756 | 222357 | 5.77% |
| 2025-09-15 | 23.30 | 22.74 | -0.32 | -1.39% | 22.70 | 23.43 | 819293 | 187324 | 4.67% |
| 2025-09-12 | 22.62 | 23.06 | 0.44 | 1.95% | 22.48 | 23.08 | 1168249 | 266874 | 6.66% |
| 2025-09-11 | 21.72 | 22.62 | 0.77 | 3.52% | 21.67 | 22.83 | 1143693 | 256832 | 6.52% |
| 2025-09-10 | 21.67 | 21.85 | -0.05 | -0.23% | 21.67 | 22.49 | 724918 | 159827 | 4.14% |
| 2025-09-09 | 22.22 | 21.90 | -0.55 | -2.45% | 21.75 | 22.74 | 967442 | 215051 | 5.52% |
| 2025-09-08 | 22.90 | 22.45 | -0.45 | -1.97% | 22.20 | 23.04 | 973442 | 219163 | 5.55% |