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 | 19.96 | 20.03 | 0.02 | 0.10% | 19.86 | 20.10 | 85031 | 16996 | 0.40% |
| 2025-12-15 | 20.12 | 20.01 | -0.16 | -0.79% | 19.81 | 20.16 | 130805 | 26178 | 0.61% |
| 2025-12-12 | 20.30 | 20.17 | -0.15 | -0.74% | 20.15 | 20.45 | 157695 | 31934 | 0.74% |
| 2025-12-11 | 20.74 | 20.32 | -0.36 | -1.74% | 20.32 | 20.74 | 105234 | 21517 | 0.49% |
| 2025-12-10 | 20.77 | 20.68 | -0.12 | -0.58% | 20.51 | 20.78 | 77037 | 15876 | 0.36% |
| 2025-12-09 | 20.95 | 20.80 | -0.19 | -0.91% | 20.80 | 21.13 | 65642 | 13752 | 0.31% |
| 2025-12-08 | 20.98 | 20.99 | 0.07 | 0.33% | 20.92 | 21.07 | 71015 | 14931 | 0.33% |
| 2025-12-05 | 20.96 | 20.92 | -0.03 | -0.14% | 20.71 | 20.98 | 70352 | 14670 | 0.33% |
| 2025-12-04 | 20.73 | 20.95 | 0.15 | 0.72% | 20.41 | 20.95 | 120460 | 24909 | 0.56% |
| 2025-12-03 | 21.20 | 20.80 | -0.40 | -1.89% | 20.78 | 21.23 | 114329 | 23910 | 0.54% |
| 2025-12-02 | 21.43 | 21.20 | -0.23 | -1.07% | 21.18 | 21.47 | 69668 | 14795 | 0.33% |
| 2025-12-01 | 21.34 | 21.43 | 0.08 | 0.37% | 21.22 | 21.45 | 80586 | 17228 | 0.38% |
| 2025-11-28 | 21.26 | 21.35 | 0.04 | 0.19% | 21.18 | 21.37 | 73404 | 15624 | 0.34% |
| 2025-11-27 | 21.75 | 21.31 | -0.49 | -2.25% | 21.30 | 21.76 | 173822 | 37207 | 0.81% |
| 2025-11-26 | 22.10 | 21.80 | -0.34 | -1.54% | 21.80 | 22.15 | 126568 | 27801 | 0.59% |
| 2025-11-25 | 22.19 | 22.14 | -0.09 | -0.40% | 22.13 | 22.36 | 93564 | 20816 | 0.44% |
| 2025-11-24 | 22.10 | 22.23 | 0.21 | 0.95% | 21.91 | 22.29 | 99978 | 22104 | 0.47% |
| 2025-11-21 | 22.35 | 22.02 | -0.53 | -2.35% | 22.00 | 22.60 | 145001 | 32169 | 0.68% |
| 2025-11-20 | 22.66 | 22.55 | -0.12 | -0.53% | 22.51 | 22.74 | 80614 | 18229 | 0.38% |
| 2025-11-19 | 23.00 | 22.67 | -0.33 | -1.43% | 22.61 | 23.04 | 124033 | 28199 | 0.58% |
| 2025-11-18 | 22.83 | 23.00 | 0.13 | 0.57% | 22.76 | 23.04 | 122911 | 28231 | 0.58% |
| 2025-11-17 | 22.71 | 22.87 | 0.14 | 0.62% | 22.66 | 23.00 | 105839 | 24178 | 0.50% |
| 2025-11-14 | 22.75 | 22.73 | -0.12 | -0.53% | 22.71 | 22.90 | 73457 | 16743 | 0.34% |
| 2025-11-13 | 22.75 | 22.85 | 0.06 | 0.26% | 22.70 | 22.88 | 77086 | 17568 | 0.36% |
| 2025-11-12 | 22.88 | 22.79 | -0.11 | -0.48% | 22.70 | 22.90 | 86977 | 19812 | 0.41% |
| 2025-11-11 | 23.10 | 22.90 | -0.10 | -0.43% | 22.82 | 23.10 | 81303 | 18639 | 0.38% |
| 2025-11-10 | 22.84 | 23.00 | 0.20 | 0.88% | 22.78 | 23.09 | 95027 | 21792 | 0.45% |
| 2025-11-07 | 22.79 | 22.80 | -0.07 | -0.31% | 22.74 | 22.86 | 78110 | 17803 | 0.37% |
| 2025-11-06 | 23.00 | 22.87 | -0.16 | -0.69% | 22.71 | 23.00 | 116343 | 26570 | 0.55% |
| 2025-11-05 | 22.93 | 23.03 | -0.04 | -0.17% | 22.77 | 23.10 | 106498 | 24398 | 0.50% |
| 2025-11-04 | 23.21 | 23.07 | -0.23 | -0.99% | 22.97 | 23.30 | 125766 | 29021 | 0.59% |
| 2025-11-03 | 23.04 | 23.30 | 0.31 | 1.35% | 22.98 | 23.30 | 160408 | 37131 | 0.75% |
| 2025-10-31 | 22.74 | 22.99 | 0.16 | 0.70% | 22.71 | 23.15 | 168398 | 38745 | 0.79% |
| 2025-10-30 | 22.70 | 22.83 | 0.12 | 0.53% | 22.53 | 23.08 | 165390 | 37752 | 0.78% |
| 2025-10-29 | 22.79 | 22.71 | -0.11 | -0.48% | 22.60 | 22.79 | 116968 | 26518 | 0.55% |
| 2025-10-28 | 22.86 | 22.82 | -0.09 | -0.39% | 22.70 | 23.04 | 144250 | 32994 | 0.68% |
| 2025-10-27 | 22.89 | 22.91 | 0.04 | 0.17% | 22.81 | 23.04 | 113062 | 25882 | 0.53% |
| 2025-10-24 | 22.96 | 22.87 | -0.06 | -0.26% | 22.55 | 23.16 | 115079 | 26345 | 0.54% |
| 2025-10-23 | 22.74 | 22.93 | 0.26 | 1.15% | 22.50 | 22.95 | 100073 | 22718 | 0.47% |
| 2025-10-22 | 22.79 | 22.67 | -0.16 | -0.70% | 22.62 | 22.80 | 84958 | 19286 | 0.40% |
| 2025-10-21 | 22.80 | 22.83 | 0.09 | 0.40% | 22.68 | 22.89 | 98496 | 22466 | 0.46% |
| 2025-10-20 | 23.00 | 22.74 | -0.06 | -0.26% | 22.65 | 23.10 | 102091 | 23291 | 0.48% |
| 2025-10-17 | 23.15 | 22.80 | -0.42 | -1.81% | 22.78 | 23.28 | 150513 | 34567 | 0.71% |
| 2025-10-16 | 23.49 | 23.22 | -0.34 | -1.44% | 23.10 | 23.49 | 151057 | 35148 | 0.71% |
| 2025-10-15 | 23.45 | 23.56 | 0.11 | 0.47% | 23.21 | 23.76 | 157693 | 37056 | 0.74% |
| 2025-10-14 | 23.84 | 23.45 | -0.46 | -1.92% | 23.36 | 23.87 | 251892 | 59475 | 1.18% |
| 2025-10-13 | 23.10 | 23.91 | 0.41 | 1.74% | 22.96 | 24.38 | 374991 | 89441 | 1.76% |
| 2025-10-10 | 23.80 | 23.50 | -0.47 | -1.96% | 23.44 | 23.80 | 202218 | 47690 | 0.95% |
| 2025-10-09 | 23.22 | 23.97 | 0.75 | 3.23% | 23.15 | 24.15 | 347239 | 82640 | 1.63% |
| 2025-09-30 | 23.10 | 23.22 | 0.18 | 0.78% | 23.03 | 23.27 | 160176 | 37110 | 0.75% |
| 2025-09-29 | 22.97 | 23.04 | 0.08 | 0.35% | 22.79 | 23.20 | 159591 | 36644 | 0.75% |
| 2025-09-26 | 23.70 | 22.96 | -0.80 | -3.37% | 22.94 | 23.70 | 269361 | 62509 | 1.26% |
| 2025-09-25 | 23.37 | 23.76 | 0.40 | 1.71% | 23.29 | 24.02 | 286708 | 68199 | 1.34% |
| 2025-09-24 | 22.55 | 23.36 | 0.70 | 3.09% | 22.48 | 23.39 | 225393 | 51962 | 1.06% |
| 2025-09-23 | 23.10 | 22.66 | -0.43 | -1.86% | 22.35 | 23.16 | 247695 | 56041 | 1.16% |
| 2025-09-22 | 23.26 | 23.09 | -0.15 | -0.65% | 22.95 | 23.33 | 174617 | 40298 | 0.82% |
| 2025-09-19 | 23.41 | 23.24 | -0.22 | -0.94% | 23.24 | 23.63 | 202403 | 47318 | 0.95% |
| 2025-09-18 | 23.63 | 23.46 | -0.26 | -1.10% | 23.37 | 24.14 | 312554 | 74368 | 1.46% |
| 2025-09-17 | 23.81 | 23.72 | -0.05 | -0.21% | 23.52 | 23.81 | 151964 | 35961 | 0.71% |
| 2025-09-16 | 23.64 | 23.77 | 0.11 | 0.46% | 23.52 | 23.83 | 161124 | 38131 | 0.76% |
| 2025-09-15 | 23.91 | 23.66 | -0.36 | -1.50% | 23.61 | 23.98 | 180415 | 42796 | 0.85% |
| 2025-09-12 | 23.79 | 24.02 | 0.28 | 1.18% | 23.79 | 24.57 | 295126 | 71313 | 1.38% |
| 2025-09-11 | 23.42 | 23.74 | 0.43 | 1.84% | 23.21 | 23.77 | 204826 | 48170 | 0.96% |
| 2025-09-10 | 23.53 | 23.31 | -0.21 | -0.89% | 23.24 | 23.62 | 181335 | 42408 | 0.85% |
| 2025-09-09 | 23.95 | 23.52 | -0.49 | -2.04% | 23.43 | 23.96 | 176585 | 41803 | 0.83% |
| 2025-09-08 | 23.65 | 24.01 | 0.36 | 1.52% | 23.50 | 24.02 | 180298 | 42900 | 0.84% |