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 | 19.91 | 19.63 | -0.26 | -1.31% | 19.57 | 19.99 | 87548 | 17261 | 0.28% |
| 2025-12-15 | 19.91 | 19.89 | -0.11 | -0.55% | 19.51 | 19.99 | 142298 | 28121 | 0.45% |
| 2025-12-12 | 19.75 | 20.00 | 0.26 | 1.32% | 19.43 | 20.00 | 275856 | 54681 | 0.87% |
| 2025-12-11 | 19.80 | 19.74 | -0.01 | -0.05% | 19.64 | 20.00 | 118733 | 23468 | 0.38% |
| 2025-12-10 | 19.54 | 19.75 | 0.17 | 0.87% | 19.51 | 19.78 | 70709 | 13910 | 0.22% |
| 2025-12-09 | 19.75 | 19.58 | -0.17 | -0.86% | 19.56 | 19.90 | 66377 | 13063 | 0.21% |
| 2025-12-08 | 20.00 | 19.75 | -0.25 | -1.25% | 19.65 | 20.04 | 90110 | 17796 | 0.29% |
| 2025-12-05 | 19.90 | 20.00 | 0.05 | 0.25% | 19.77 | 20.02 | 83287 | 16571 | 0.26% |
| 2025-12-04 | 19.95 | 19.95 | -0.01 | -0.05% | 19.82 | 20.07 | 92363 | 18439 | 0.29% |
| 2025-12-03 | 19.68 | 19.96 | 0.30 | 1.53% | 19.59 | 19.99 | 139732 | 27804 | 0.44% |
| 2025-12-02 | 19.57 | 19.66 | 0.09 | 0.46% | 19.51 | 19.77 | 88774 | 17437 | 0.28% |
| 2025-12-01 | 19.45 | 19.57 | 0.15 | 0.77% | 19.39 | 19.63 | 119031 | 23230 | 0.38% |
| 2025-11-28 | 19.30 | 19.42 | 0.12 | 0.62% | 19.16 | 19.43 | 81867 | 15823 | 0.26% |
| 2025-11-27 | 19.41 | 19.30 | -0.10 | -0.52% | 19.28 | 19.58 | 92118 | 17908 | 0.29% |
| 2025-11-26 | 19.41 | 19.40 | 0.06 | 0.31% | 19.35 | 19.55 | 84284 | 16398 | 0.27% |
| 2025-11-25 | 19.43 | 19.34 | -0.01 | -0.05% | 19.29 | 19.51 | 111006 | 21529 | 0.35% |
| 2025-11-24 | 19.56 | 19.35 | -0.09 | -0.46% | 19.26 | 19.59 | 129488 | 25060 | 0.41% |
| 2025-11-21 | 19.71 | 19.44 | -0.37 | -1.87% | 19.38 | 19.75 | 150798 | 29462 | 0.48% |
| 2025-11-20 | 20.12 | 19.81 | -0.25 | -1.25% | 19.78 | 20.17 | 95956 | 19133 | 0.30% |
| 2025-11-19 | 20.09 | 20.06 | -0.03 | -0.15% | 19.96 | 20.27 | 78150 | 15695 | 0.25% |
| 2025-11-18 | 20.20 | 20.09 | -0.13 | -0.64% | 20.01 | 20.48 | 93325 | 18838 | 0.30% |
| 2025-11-17 | 20.50 | 20.22 | -0.36 | -1.75% | 20.17 | 20.57 | 128586 | 26144 | 0.41% |
| 2025-11-14 | 20.91 | 20.58 | -0.33 | -1.58% | 20.58 | 21.00 | 119109 | 24725 | 0.38% |
| 2025-11-13 | 20.67 | 20.91 | 0.23 | 1.11% | 20.55 | 20.98 | 152509 | 31762 | 0.48% |
| 2025-11-12 | 20.67 | 20.68 | 0.02 | 0.10% | 20.54 | 20.81 | 113150 | 23414 | 0.36% |
| 2025-11-11 | 20.82 | 20.66 | -0.15 | -0.72% | 20.54 | 20.88 | 106906 | 22094 | 0.34% |
| 2025-11-10 | 20.71 | 20.81 | 0.18 | 0.87% | 20.56 | 20.86 | 132839 | 27546 | 0.42% |
| 2025-11-07 | 20.58 | 20.63 | 0.01 | 0.05% | 20.41 | 20.79 | 128736 | 26592 | 0.41% |
| 2025-11-06 | 20.03 | 20.62 | 0.68 | 3.41% | 20.01 | 20.74 | 237072 | 48635 | 0.75% |
| 2025-11-05 | 19.95 | 19.94 | -0.16 | -0.80% | 19.79 | 20.06 | 123403 | 24601 | 0.39% |
| 2025-11-04 | 20.16 | 20.10 | -0.05 | -0.25% | 19.88 | 20.34 | 159054 | 31987 | 0.50% |
| 2025-11-03 | 20.42 | 20.15 | -0.27 | -1.32% | 19.94 | 20.55 | 196550 | 39631 | 0.62% |
| 2025-10-31 | 20.70 | 20.42 | -0.23 | -1.11% | 20.41 | 20.70 | 152575 | 31329 | 0.48% |
| 2025-10-30 | 20.28 | 20.65 | 0.74 | 3.72% | 20.28 | 21.08 | 331834 | 68674 | 1.05% |
| 2025-10-29 | 19.66 | 19.91 | 0.22 | 1.12% | 19.57 | 19.92 | 98237 | 19419 | 0.31% |
| 2025-10-28 | 19.90 | 19.69 | -0.18 | -0.91% | 19.67 | 19.92 | 94344 | 18644 | 0.30% |
| 2025-10-27 | 19.86 | 19.87 | 0.01 | 0.05% | 19.72 | 19.99 | 125288 | 24906 | 0.40% |
| 2025-10-24 | 19.65 | 19.86 | 0.21 | 1.07% | 19.65 | 19.94 | 111321 | 22098 | 0.35% |
| 2025-10-23 | 19.56 | 19.65 | 0.04 | 0.20% | 19.35 | 19.69 | 110041 | 21482 | 0.35% |
| 2025-10-22 | 19.60 | 19.61 | 0.00 | 0.00% | 19.55 | 19.86 | 99086 | 19484 | 0.31% |
| 2025-10-21 | 19.43 | 19.61 | 0.21 | 1.08% | 19.40 | 19.75 | 123253 | 24205 | 0.39% |
| 2025-10-20 | 19.69 | 19.40 | -0.11 | -0.56% | 19.35 | 19.73 | 138070 | 26870 | 0.44% |
| 2025-10-17 | 19.80 | 19.51 | -0.31 | -1.56% | 19.44 | 20.33 | 249600 | 49386 | 0.79% |
| 2025-10-16 | 20.01 | 19.82 | -0.22 | -1.10% | 19.71 | 20.02 | 129723 | 25744 | 0.41% |
| 2025-10-15 | 19.70 | 20.04 | 0.39 | 1.98% | 19.59 | 20.07 | 172521 | 34226 | 0.55% |
| 2025-10-14 | 20.18 | 19.65 | -0.42 | -2.09% | 19.53 | 20.35 | 276296 | 54840 | 0.88% |
| 2025-10-13 | 20.02 | 20.07 | -0.72 | -3.46% | 20.00 | 20.35 | 284676 | 57373 | 0.90% |
| 2025-10-10 | 21.38 | 20.79 | -0.49 | -2.30% | 20.74 | 21.54 | 269100 | 56670 | 0.85% |
| 2025-10-09 | 21.00 | 21.28 | 0.78 | 3.80% | 20.59 | 21.34 | 397143 | 83771 | 1.26% |
| 2025-09-30 | 20.45 | 20.50 | 0.05 | 0.24% | 20.34 | 20.63 | 192893 | 39489 | 0.61% |
| 2025-09-29 | 20.58 | 20.45 | 0.07 | 0.34% | 20.24 | 20.77 | 268970 | 54848 | 0.85% |
| 2025-09-26 | 20.10 | 20.38 | 0.36 | 1.80% | 19.92 | 21.05 | 378479 | 77777 | 1.20% |
| 2025-09-25 | 20.08 | 20.02 | -0.08 | -0.40% | 19.82 | 20.32 | 239106 | 47810 | 0.76% |
| 2025-09-24 | 20.35 | 20.10 | -0.18 | -0.89% | 19.77 | 20.35 | 246142 | 49286 | 0.78% |
| 2025-09-23 | 20.38 | 20.28 | -0.16 | -0.78% | 19.95 | 20.55 | 185793 | 37575 | 0.59% |
| 2025-09-22 | 20.07 | 20.44 | 0.38 | 1.89% | 19.98 | 20.48 | 276089 | 56115 | 0.88% |
| 2025-09-19 | 19.98 | 20.06 | 0.11 | 0.55% | 19.83 | 20.22 | 200931 | 40321 | 0.64% |
| 2025-09-18 | 20.26 | 19.95 | -0.31 | -1.53% | 19.76 | 20.55 | 280319 | 56573 | 0.89% |
| 2025-09-17 | 19.95 | 20.26 | 0.31 | 1.55% | 19.75 | 20.30 | 243056 | 48922 | 0.77% |
| 2025-09-16 | 20.15 | 19.95 | -0.19 | -0.94% | 19.82 | 20.32 | 248253 | 49530 | 0.79% |
| 2025-09-15 | 20.31 | 20.14 | -0.17 | -0.84% | 20.06 | 20.51 | 262207 | 53138 | 0.83% |
| 2025-09-12 | 20.77 | 20.31 | -0.46 | -2.21% | 20.27 | 20.82 | 245690 | 50276 | 0.78% |
| 2025-09-11 | 20.60 | 20.77 | 0.01 | 0.05% | 20.33 | 20.79 | 338445 | 69596 | 1.07% |
| 2025-09-10 | 21.20 | 20.76 | -0.39 | -1.84% | 20.55 | 21.38 | 327855 | 68357 | 1.04% |
| 2025-09-09 | 20.65 | 21.15 | 0.39 | 1.88% | 20.63 | 21.54 | 432297 | 91442 | 1.37% |
| 2025-09-08 | 21.54 | 20.76 | 0.01 | 0.05% | 20.61 | 21.54 | 541607 | 113296 | 1.72% |