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 | 20.73 | 20.42 | -0.27 | -1.30% | 20.33 | 20.74 | 475217 | 97263 | 0.22% |
| 2025-12-15 | 20.60 | 20.69 | 0.04 | 0.19% | 20.58 | 20.86 | 506772 | 105115 | 0.24% |
| 2025-12-12 | 20.40 | 20.65 | 0.23 | 1.13% | 20.32 | 20.65 | 958856 | 196788 | 0.45% |
| 2025-12-11 | 20.37 | 20.42 | 0.07 | 0.34% | 20.24 | 20.42 | 630224 | 128159 | 0.30% |
| 2025-12-10 | 20.68 | 20.35 | -0.37 | -1.79% | 20.26 | 20.71 | 716149 | 146161 | 0.34% |
| 2025-12-09 | 20.92 | 20.72 | -0.16 | -0.77% | 20.65 | 20.95 | 614576 | 127504 | 0.29% |
| 2025-12-08 | 20.80 | 20.88 | 0.08 | 0.38% | 20.76 | 21.04 | 741996 | 155189 | 0.35% |
| 2025-12-05 | 20.83 | 20.80 | -0.07 | -0.34% | 20.58 | 20.89 | 671356 | 139178 | 0.32% |
| 2025-12-04 | 20.94 | 20.87 | -0.07 | -0.33% | 20.82 | 21.03 | 452229 | 94487 | 0.21% |
| 2025-12-03 | 21.10 | 20.94 | -0.21 | -0.99% | 20.93 | 21.29 | 591745 | 124835 | 0.28% |
| 2025-12-02 | 21.22 | 21.15 | -0.01 | -0.05% | 20.96 | 21.26 | 531470 | 112172 | 0.25% |
| 2025-12-01 | 20.93 | 21.16 | 0.05 | 0.24% | 20.90 | 21.23 | 773597 | 163130 | 0.37% |
| 2025-11-28 | 21.34 | 21.11 | -0.28 | -1.31% | 21.10 | 21.36 | 567063 | 120227 | 0.27% |
| 2025-11-27 | 21.24 | 21.39 | 0.09 | 0.42% | 21.11 | 21.44 | 558515 | 118913 | 0.26% |
| 2025-11-26 | 21.44 | 21.30 | -0.10 | -0.47% | 21.24 | 21.62 | 522058 | 111583 | 0.25% |
| 2025-11-25 | 21.05 | 21.40 | 0.39 | 1.86% | 20.87 | 21.42 | 705707 | 149605 | 0.33% |
| 2025-11-24 | 21.40 | 21.01 | -0.35 | -1.64% | 21.01 | 21.44 | 902302 | 191101 | 0.43% |
| 2025-11-21 | 21.65 | 21.36 | -0.16 | -0.74% | 21.21 | 21.65 | 1022189 | 218779 | 0.48% |
| 2025-11-20 | 21.39 | 21.52 | 0.09 | 0.42% | 21.36 | 21.86 | 811554 | 175514 | 0.38% |
| 2025-11-19 | 21.34 | 21.43 | 0.13 | 0.61% | 21.29 | 21.60 | 614975 | 131870 | 0.29% |
| 2025-11-18 | 21.41 | 21.30 | -0.12 | -0.56% | 21.23 | 21.49 | 543063 | 115881 | 0.26% |
| 2025-11-17 | 21.56 | 21.42 | -0.18 | -0.83% | 21.28 | 21.67 | 901597 | 192883 | 0.43% |
| 2025-11-14 | 21.29 | 21.60 | 0.32 | 1.50% | 21.28 | 21.90 | 1195918 | 258879 | 0.57% |
| 2025-11-13 | 21.32 | 21.28 | -0.02 | -0.09% | 21.13 | 21.42 | 673045 | 142876 | 0.32% |
| 2025-11-12 | 21.35 | 21.30 | 0.03 | 0.14% | 21.28 | 21.55 | 933772 | 199783 | 0.44% |
| 2025-11-11 | 21.16 | 21.27 | 0.09 | 0.42% | 21.09 | 21.37 | 634825 | 134858 | 0.30% |
| 2025-11-10 | 21.17 | 21.18 | 0.01 | 0.05% | 21.05 | 21.32 | 620422 | 131442 | 0.29% |
| 2025-11-07 | 21.28 | 21.17 | 0.01 | 0.05% | 21.12 | 21.47 | 758866 | 161287 | 0.36% |
| 2025-11-06 | 21.15 | 21.16 | -0.06 | -0.28% | 21.02 | 21.37 | 873788 | 185323 | 0.41% |
| 2025-11-05 | 21.26 | 21.22 | 0.08 | 0.38% | 21.11 | 21.45 | 1094260 | 233096 | 0.52% |
| 2025-11-04 | 20.61 | 21.14 | 0.58 | 2.82% | 20.57 | 21.36 | 1684893 | 355316 | 0.80% |
| 2025-11-03 | 20.29 | 20.56 | 0.33 | 1.63% | 20.26 | 20.65 | 990849 | 203299 | 0.47% |
| 2025-10-31 | 20.10 | 20.23 | 0.20 | 1.00% | 20.09 | 20.28 | 887862 | 179319 | 0.42% |
| 2025-10-30 | 20.01 | 20.03 | 0.02 | 0.10% | 19.92 | 20.18 | 853522 | 171059 | 0.40% |
| 2025-10-29 | 20.35 | 20.01 | -0.41 | -2.01% | 19.98 | 20.35 | 931097 | 187024 | 0.44% |
| 2025-10-28 | 20.50 | 20.42 | -0.01 | -0.05% | 20.25 | 20.54 | 678051 | 138150 | 0.32% |
| 2025-10-27 | 20.56 | 20.43 | -0.17 | -0.83% | 20.36 | 20.64 | 868098 | 177938 | 0.41% |
| 2025-10-24 | 20.72 | 20.60 | -0.16 | -0.77% | 20.58 | 20.86 | 871084 | 180205 | 0.41% |
| 2025-10-23 | 20.43 | 20.76 | 0.36 | 1.76% | 20.43 | 20.88 | 1288925 | 266916 | 0.61% |
| 2025-10-22 | 20.16 | 20.40 | 0.24 | 1.19% | 20.13 | 20.59 | 1052978 | 214251 | 0.50% |
| 2025-10-21 | 20.26 | 20.16 | -0.10 | -0.49% | 20.13 | 20.36 | 713193 | 144309 | 0.34% |
| 2025-10-20 | 20.22 | 20.26 | 0.07 | 0.35% | 19.96 | 20.35 | 733317 | 147870 | 0.35% |
| 2025-10-17 | 20.43 | 20.19 | -0.26 | -1.27% | 20.15 | 20.62 | 1026705 | 209237 | 0.49% |
| 2025-10-16 | 20.30 | 20.45 | 0.14 | 0.69% | 20.12 | 20.53 | 1040839 | 211889 | 0.49% |
| 2025-10-15 | 20.20 | 20.31 | 0.08 | 0.40% | 20.10 | 20.41 | 1218771 | 246784 | 0.58% |
| 2025-10-14 | 19.65 | 20.23 | 0.53 | 2.69% | 19.61 | 20.23 | 1674256 | 335405 | 0.79% |
| 2025-10-13 | 19.56 | 19.70 | 0.01 | 0.05% | 19.35 | 19.86 | 1186448 | 232969 | 0.56% |
| 2025-10-10 | 19.66 | 19.69 | 0.02 | 0.10% | 19.64 | 19.94 | 1224887 | 241837 | 0.58% |
| 2025-10-09 | 19.89 | 19.67 | -0.18 | -0.91% | 19.65 | 19.92 | 1422041 | 280543 | 0.67% |
| 2025-09-30 | 20.09 | 19.85 | -0.20 | -1.00% | 19.79 | 20.13 | 1422285 | 283213 | 0.67% |
| 2025-09-29 | 20.26 | 20.05 | -0.27 | -1.33% | 20.05 | 20.50 | 1288720 | 260734 | 0.61% |
| 2025-09-26 | 20.25 | 20.32 | 0.11 | 0.54% | 20.01 | 20.42 | 751354 | 152291 | 0.36% |
| 2025-09-25 | 20.23 | 20.21 | -0.03 | -0.15% | 20.02 | 20.36 | 735592 | 148766 | 0.35% |
| 2025-09-24 | 20.39 | 20.24 | -0.17 | -0.83% | 20.17 | 20.63 | 851939 | 173331 | 0.40% |
| 2025-09-23 | 20.13 | 20.41 | 0.28 | 1.39% | 19.94 | 20.53 | 1186146 | 241345 | 0.56% |
| 2025-09-22 | 20.35 | 20.13 | -0.16 | -0.79% | 20.10 | 20.44 | 522176 | 105613 | 0.25% |
| 2025-09-19 | 20.28 | 20.29 | 0.04 | 0.20% | 20.11 | 20.46 | 902440 | 183184 | 0.43% |
| 2025-09-18 | 20.63 | 20.25 | -0.34 | -1.65% | 20.18 | 20.74 | 1326465 | 270663 | 0.63% |
| 2025-09-17 | 20.71 | 20.59 | -0.11 | -0.53% | 20.51 | 20.99 | 1216993 | 251963 | 0.58% |
| 2025-09-16 | 21.08 | 20.70 | -0.37 | -1.76% | 20.67 | 21.29 | 1098592 | 229439 | 0.52% |
| 2025-09-15 | 21.40 | 21.07 | -0.35 | -1.63% | 20.99 | 21.43 | 817576 | 173252 | 0.39% |
| 2025-09-12 | 21.86 | 21.42 | -0.42 | -1.92% | 21.40 | 22.00 | 871443 | 188246 | 0.41% |
| 2025-09-11 | 21.51 | 21.84 | 0.34 | 1.58% | 21.42 | 21.88 | 693894 | 150092 | 0.33% |
| 2025-09-10 | 21.53 | 21.50 | -0.02 | -0.09% | 21.43 | 21.64 | 394780 | 85054 | 0.19% |
| 2025-09-09 | 21.47 | 21.52 | 0.06 | 0.28% | 21.41 | 21.57 | 451937 | 97047 | 0.21% |
| 2025-09-08 | 21.66 | 21.46 | -0.29 | -1.33% | 21.40 | 21.80 | 681393 | 146871 | 0.32% |