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 | 20.06 | 19.54 | -0.51 | -2.54% | 19.46 | 20.07 | 64614 | 12683 | 0.73% |
| 2025-12-15 | 20.01 | 20.05 | -0.02 | -0.10% | 19.97 | 20.28 | 83009 | 16684 | 0.93% |
| 2025-12-12 | 20.04 | 20.07 | 0.02 | 0.10% | 19.90 | 20.21 | 90673 | 18217 | 1.02% |
| 2025-12-11 | 20.38 | 20.05 | -0.39 | -1.91% | 19.94 | 20.51 | 72652 | 14591 | 0.82% |
| 2025-12-10 | 19.94 | 20.44 | 0.52 | 2.61% | 19.78 | 20.50 | 94074 | 19057 | 1.06% |
| 2025-12-09 | 20.10 | 19.92 | -0.22 | -1.09% | 19.90 | 20.29 | 50087 | 10045 | 0.56% |
| 2025-12-08 | 20.37 | 20.14 | -0.23 | -1.13% | 20.14 | 20.44 | 60688 | 12287 | 0.68% |
| 2025-12-05 | 20.09 | 20.37 | 0.27 | 1.34% | 19.98 | 20.42 | 45092 | 9162 | 0.51% |
| 2025-12-04 | 20.21 | 20.10 | -0.10 | -0.50% | 20.00 | 20.30 | 46366 | 9331 | 0.52% |
| 2025-12-03 | 19.54 | 20.20 | 0.67 | 3.43% | 19.48 | 20.41 | 152787 | 30678 | 1.72% |
| 2025-12-02 | 19.40 | 19.53 | 0.09 | 0.46% | 19.37 | 19.65 | 46825 | 9145 | 0.53% |
| 2025-12-01 | 19.57 | 19.44 | -0.14 | -0.72% | 19.25 | 19.62 | 65081 | 12622 | 0.73% |
| 2025-11-28 | 19.40 | 19.58 | 0.11 | 0.56% | 19.36 | 19.60 | 37564 | 7333 | 0.42% |
| 2025-11-27 | 19.40 | 19.47 | 0.02 | 0.10% | 19.22 | 19.57 | 69787 | 13554 | 0.78% |
| 2025-11-26 | 19.19 | 19.45 | 0.30 | 1.57% | 19.16 | 19.64 | 96666 | 18831 | 1.09% |
| 2025-11-25 | 19.28 | 19.15 | -0.09 | -0.47% | 19.14 | 19.41 | 69738 | 13421 | 0.78% |
| 2025-11-24 | 19.52 | 19.24 | -0.14 | -0.72% | 19.11 | 19.58 | 72830 | 14087 | 0.82% |
| 2025-11-21 | 19.62 | 19.38 | -0.25 | -1.27% | 19.10 | 19.67 | 82229 | 15965 | 0.92% |
| 2025-11-20 | 19.58 | 19.63 | 0.15 | 0.77% | 19.55 | 19.85 | 74622 | 14707 | 0.84% |
| 2025-11-19 | 19.75 | 19.48 | -0.25 | -1.27% | 19.31 | 19.83 | 120393 | 23590 | 1.35% |
| 2025-11-18 | 19.90 | 19.73 | -0.17 | -0.85% | 19.61 | 19.93 | 87251 | 17202 | 0.98% |
| 2025-11-17 | 20.44 | 19.90 | -0.56 | -2.74% | 19.90 | 20.45 | 122333 | 24528 | 1.37% |
| 2025-11-14 | 20.40 | 20.46 | 0.01 | 0.05% | 20.17 | 20.84 | 124309 | 25532 | 1.40% |
| 2025-11-13 | 20.49 | 20.45 | -0.04 | -0.20% | 20.32 | 20.64 | 71881 | 14702 | 0.81% |
| 2025-11-12 | 20.20 | 20.49 | 0.27 | 1.34% | 20.15 | 20.83 | 103804 | 21365 | 1.17% |
| 2025-11-11 | 20.42 | 20.22 | -0.19 | -0.93% | 20.16 | 20.47 | 75342 | 15282 | 0.85% |
| 2025-11-10 | 20.64 | 20.41 | -0.36 | -1.73% | 20.06 | 20.69 | 152825 | 30980 | 1.72% |
| 2025-11-07 | 21.11 | 20.77 | -0.37 | -1.75% | 20.61 | 21.27 | 133174 | 27797 | 1.50% |
| 2025-11-06 | 21.26 | 21.14 | -0.12 | -0.56% | 21.11 | 21.59 | 105220 | 22379 | 1.18% |
| 2025-11-05 | 20.32 | 21.26 | 0.80 | 3.91% | 20.06 | 21.45 | 185185 | 38825 | 2.08% |
| 2025-11-04 | 20.55 | 20.46 | -0.10 | -0.49% | 20.30 | 20.88 | 115211 | 23775 | 1.29% |
| 2025-11-03 | 20.83 | 20.56 | -0.27 | -1.30% | 20.25 | 20.99 | 113107 | 23216 | 1.27% |
| 2025-10-31 | 20.74 | 20.83 | 0.01 | 0.05% | 20.64 | 21.14 | 129148 | 27002 | 1.45% |
| 2025-10-30 | 21.17 | 20.82 | -0.39 | -1.84% | 20.64 | 21.72 | 192840 | 40505 | 2.17% |
| 2025-10-29 | 21.03 | 21.21 | 0.19 | 0.90% | 20.61 | 21.30 | 180554 | 37791 | 2.03% |
| 2025-10-28 | 21.21 | 21.02 | -0.64 | -2.95% | 20.50 | 21.48 | 248867 | 52363 | 2.79% |
| 2025-10-27 | 20.65 | 21.76 | 1.31 | 6.41% | 20.46 | 21.91 | 295322 | 63392 | 3.32% |
| 2025-10-24 | 20.50 | 20.45 | -0.09 | -0.44% | 20.31 | 20.85 | 90264 | 18494 | 1.01% |
| 2025-10-23 | 20.55 | 20.54 | -0.09 | -0.44% | 20.11 | 20.63 | 74644 | 15194 | 0.84% |
| 2025-10-22 | 20.52 | 20.63 | 0.16 | 0.78% | 20.43 | 20.99 | 111115 | 23093 | 1.25% |
| 2025-10-21 | 20.29 | 20.47 | 0.26 | 1.29% | 20.23 | 20.76 | 88832 | 18263 | 1.00% |
| 2025-10-20 | 20.35 | 20.21 | 0.13 | 0.65% | 20.13 | 20.46 | 64750 | 13130 | 0.73% |
| 2025-10-17 | 20.51 | 20.08 | -0.51 | -2.48% | 20.01 | 20.64 | 77048 | 15606 | 0.87% |
| 2025-10-16 | 21.15 | 20.59 | -0.56 | -2.65% | 20.43 | 21.16 | 105743 | 21915 | 1.19% |
| 2025-10-15 | 20.86 | 21.15 | 0.29 | 1.39% | 20.86 | 21.38 | 118578 | 25070 | 1.33% |
| 2025-10-14 | 20.85 | 20.86 | 0.36 | 1.76% | 20.76 | 21.40 | 239103 | 50380 | 2.68% |
| 2025-10-13 | 20.90 | 20.50 | -1.19 | -5.49% | 20.29 | 21.20 | 210250 | 43274 | 2.36% |
| 2025-10-10 | 21.67 | 21.69 | 0.13 | 0.60% | 21.58 | 21.98 | 92086 | 20052 | 1.03% |
| 2025-10-09 | 21.97 | 21.56 | -0.37 | -1.69% | 21.24 | 21.99 | 115685 | 24869 | 1.30% |
| 2025-09-30 | 22.20 | 21.93 | -0.20 | -0.90% | 21.63 | 22.20 | 99696 | 21749 | 1.12% |
| 2025-09-29 | 21.50 | 22.13 | 0.74 | 3.46% | 21.29 | 22.22 | 129562 | 28433 | 1.45% |
| 2025-09-26 | 21.70 | 21.39 | -0.47 | -2.15% | 21.29 | 21.92 | 126570 | 27312 | 1.42% |
| 2025-09-25 | 22.65 | 21.86 | -0.78 | -3.45% | 21.62 | 22.66 | 140386 | 30838 | 1.58% |
| 2025-09-24 | 21.87 | 22.64 | 0.64 | 2.91% | 21.73 | 22.79 | 168542 | 37724 | 1.89% |
| 2025-09-23 | 22.15 | 22.00 | -0.17 | -0.77% | 21.29 | 22.23 | 182445 | 39573 | 2.05% |
| 2025-09-22 | 22.26 | 22.17 | -0.33 | -1.47% | 22.00 | 22.59 | 120598 | 26744 | 1.35% |
| 2025-09-19 | 22.17 | 22.50 | 0.91 | 4.21% | 21.85 | 22.63 | 172719 | 38524 | 1.94% |
| 2025-09-18 | 22.20 | 21.59 | -0.71 | -3.18% | 21.34 | 22.63 | 155972 | 34288 | 1.75% |
| 2025-09-17 | 21.67 | 22.30 | 0.54 | 2.48% | 21.51 | 22.49 | 156086 | 34620 | 1.75% |
| 2025-09-16 | 20.86 | 21.76 | 1.01 | 4.87% | 20.77 | 21.93 | 243124 | 52151 | 2.73% |
| 2025-09-15 | 20.78 | 20.75 | -0.01 | -0.05% | 20.40 | 21.06 | 168752 | 35055 | 1.89% |
| 2025-09-12 | 20.90 | 20.76 | -0.19 | -0.91% | 20.64 | 20.98 | 142144 | 29607 | 1.60% |
| 2025-09-11 | 20.57 | 20.95 | 0.20 | 0.96% | 20.33 | 20.99 | 146541 | 30314 | 1.65% |
| 2025-09-10 | 20.30 | 20.75 | 0.45 | 2.22% | 20.27 | 21.04 | 184032 | 38210 | 2.07% |
| 2025-09-09 | 20.31 | 20.30 | -0.15 | -0.73% | 20.19 | 20.75 | 133564 | 27205 | 1.50% |
| 2025-09-08 | 19.71 | 20.45 | 0.66 | 3.34% | 19.68 | 20.55 | 222463 | 44987 | 2.50% |