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 | 20.02 | 19.57 | -0.46 | -2.30% | 19.50 | 20.02 | 39104 | 7705 | 1.90% |
| 2025-12-15 | 20.15 | 20.03 | -0.12 | -0.60% | 19.90 | 20.37 | 30024 | 6020 | 1.46% |
| 2025-12-12 | 20.14 | 20.15 | -0.08 | -0.40% | 20.01 | 20.45 | 31660 | 6411 | 1.54% |
| 2025-12-11 | 20.59 | 20.23 | -0.33 | -1.61% | 20.15 | 20.69 | 39985 | 8126 | 1.94% |
| 2025-12-10 | 20.83 | 20.56 | -0.39 | -1.86% | 20.40 | 21.02 | 42980 | 8847 | 2.09% |
| 2025-12-09 | 21.59 | 20.95 | -0.64 | -2.96% | 20.92 | 21.59 | 59171 | 12472 | 2.87% |
| 2025-12-08 | 22.30 | 21.59 | -0.93 | -4.13% | 21.36 | 22.30 | 92156 | 19952 | 4.47% |
| 2025-12-05 | 22.16 | 22.52 | 0.36 | 1.62% | 21.98 | 22.68 | 52273 | 11690 | 2.54% |
| 2025-12-04 | 22.08 | 22.16 | -0.07 | -0.31% | 21.72 | 22.34 | 47759 | 10510 | 2.32% |
| 2025-12-03 | 22.09 | 22.23 | 0.21 | 0.95% | 21.70 | 22.54 | 58072 | 12863 | 2.82% |
| 2025-12-02 | 22.01 | 22.02 | 0.04 | 0.18% | 21.90 | 22.50 | 59952 | 13280 | 2.91% |
| 2025-12-01 | 22.79 | 21.98 | -0.97 | -4.23% | 21.92 | 22.94 | 90242 | 20028 | 4.38% |
| 2025-11-28 | 21.66 | 22.95 | 1.47 | 6.84% | 21.42 | 23.00 | 164823 | 37346 | 8.00% |
| 2025-11-27 | 20.38 | 21.48 | 1.23 | 6.07% | 20.18 | 21.85 | 99069 | 21005 | 4.81% |
| 2025-11-26 | 20.56 | 20.25 | 0.01 | 0.05% | 20.09 | 21.00 | 48148 | 9905 | 2.34% |
| 2025-11-25 | 19.32 | 20.24 | 1.00 | 5.20% | 19.31 | 20.58 | 69647 | 13999 | 3.38% |
| 2025-11-24 | 18.84 | 19.24 | 0.61 | 3.27% | 18.56 | 19.37 | 56759 | 10808 | 2.76% |
| 2025-11-21 | 19.18 | 18.63 | -0.69 | -3.57% | 18.24 | 19.38 | 82288 | 15378 | 3.99% |
| 2025-11-20 | 20.17 | 19.32 | -0.88 | -4.36% | 19.15 | 20.42 | 81209 | 15945 | 3.94% |
| 2025-11-19 | 20.46 | 20.20 | -0.26 | -1.27% | 20.13 | 20.82 | 33366 | 6810 | 1.62% |
| 2025-11-18 | 20.38 | 20.46 | -0.05 | -0.24% | 20.03 | 20.54 | 35441 | 7212 | 1.72% |
| 2025-11-17 | 20.93 | 20.51 | -0.42 | -2.01% | 20.40 | 20.93 | 42875 | 8812 | 2.08% |
| 2025-11-14 | 20.89 | 20.93 | 0.03 | 0.14% | 20.75 | 21.50 | 40760 | 8600 | 1.98% |
| 2025-11-13 | 21.14 | 20.90 | -0.13 | -0.62% | 20.84 | 21.20 | 43112 | 9054 | 2.09% |
| 2025-11-12 | 21.22 | 21.03 | -0.15 | -0.71% | 20.80 | 21.25 | 32381 | 6820 | 1.57% |
| 2025-11-11 | 21.35 | 21.18 | -0.15 | -0.70% | 21.00 | 21.55 | 64643 | 13725 | 3.14% |
| 2025-11-10 | 20.15 | 21.33 | 1.05 | 5.18% | 20.15 | 21.68 | 100196 | 21059 | 4.86% |
| 2025-11-07 | 20.91 | 20.28 | -0.58 | -2.78% | 20.26 | 20.92 | 53932 | 11057 | 2.62% |
| 2025-11-06 | 20.78 | 20.86 | 0.09 | 0.43% | 20.25 | 21.15 | 53857 | 11288 | 2.61% |
| 2025-11-05 | 20.33 | 20.77 | 0.31 | 1.52% | 19.91 | 20.95 | 53922 | 11073 | 2.62% |
| 2025-11-04 | 21.22 | 20.46 | -0.98 | -4.57% | 20.42 | 21.37 | 74994 | 15579 | 3.64% |
| 2025-11-03 | 22.45 | 21.44 | -1.04 | -4.63% | 21.31 | 22.45 | 97528 | 21112 | 4.73% |
| 2025-10-31 | 22.30 | 22.48 | 0.11 | 0.49% | 22.05 | 22.71 | 52111 | 11665 | 2.53% |
| 2025-10-30 | 22.69 | 22.37 | -0.31 | -1.37% | 21.80 | 22.83 | 82732 | 18398 | 4.02% |
| 2025-10-29 | 22.55 | 22.68 | 0.13 | 0.58% | 22.45 | 22.95 | 54995 | 12500 | 2.67% |
| 2025-10-28 | 22.55 | 22.55 | -0.22 | -0.97% | 22.34 | 22.82 | 50834 | 11473 | 2.47% |
| 2025-10-27 | 22.99 | 22.77 | -0.07 | -0.31% | 22.44 | 23.18 | 75589 | 17170 | 3.67% |
| 2025-10-24 | 23.02 | 22.84 | -0.17 | -0.74% | 22.60 | 23.25 | 73426 | 16795 | 3.56% |
| 2025-10-23 | 23.28 | 23.01 | -0.31 | -1.33% | 22.73 | 23.28 | 62855 | 14435 | 3.05% |
| 2025-10-22 | 23.02 | 23.32 | 0.19 | 0.82% | 22.55 | 23.60 | 104632 | 24230 | 5.08% |
| 2025-10-21 | 22.65 | 23.13 | 0.38 | 1.67% | 22.43 | 23.55 | 105882 | 24217 | 5.14% |
| 2025-10-20 | 21.96 | 22.75 | 0.74 | 3.36% | 21.82 | 22.87 | 88557 | 19865 | 4.30% |
| 2025-10-17 | 21.82 | 22.01 | 0.04 | 0.18% | 21.30 | 22.08 | 71178 | 15384 | 3.46% |
| 2025-10-16 | 22.83 | 21.97 | -0.86 | -3.77% | 21.82 | 22.99 | 97184 | 21673 | 4.72% |
| 2025-10-15 | 22.10 | 22.83 | 0.66 | 2.98% | 21.87 | 22.88 | 110242 | 24753 | 5.35% |
| 2025-10-14 | 22.44 | 22.17 | 0.02 | 0.09% | 22.00 | 22.73 | 127861 | 28609 | 6.21% |
| 2025-10-13 | 22.50 | 22.15 | -1.61 | -6.78% | 21.57 | 22.50 | 191722 | 42332 | 9.31% |
| 2025-10-10 | 21.50 | 23.76 | 2.16 | 10.00% | 21.30 | 23.76 | 230170 | 52865 | 11.17% |
| 2025-10-09 | 21.22 | 21.60 | 0.49 | 2.32% | 21.22 | 22.18 | 85279 | 18427 | 4.14% |
| 2025-09-30 | 21.20 | 21.11 | -0.04 | -0.19% | 20.95 | 21.86 | 51200 | 10874 | 2.49% |
| 2025-09-29 | 21.50 | 21.15 | -0.47 | -2.17% | 20.89 | 21.64 | 96527 | 20464 | 4.69% |
| 2025-09-26 | 21.71 | 21.62 | -0.24 | -1.10% | 21.51 | 22.36 | 82978 | 18212 | 4.03% |
| 2025-09-25 | 21.74 | 21.86 | 0.12 | 0.55% | 21.41 | 22.16 | 77655 | 16969 | 3.77% |
| 2025-09-24 | 22.10 | 21.74 | -0.44 | -1.98% | 21.61 | 22.18 | 85115 | 18549 | 4.13% |
| 2025-09-23 | 22.61 | 22.18 | -0.54 | -2.38% | 21.80 | 23.32 | 98826 | 22007 | 4.80% |
| 2025-09-22 | 21.41 | 22.72 | 0.11 | 0.49% | 21.35 | 22.99 | 189357 | 42064 | 9.19% |
| 2025-09-19 | 20.63 | 22.61 | 2.06 | 10.02% | 20.14 | 22.61 | 133655 | 28189 | 6.49% |
| 2025-09-18 | 20.75 | 20.55 | -0.34 | -1.63% | 20.00 | 20.81 | 105633 | 21556 | 5.13% |
| 2025-09-17 | 21.21 | 20.89 | -0.44 | -2.06% | 20.53 | 21.45 | 123842 | 25982 | 6.01% |
| 2025-09-16 | 21.29 | 21.33 | 0.10 | 0.47% | 21.00 | 21.45 | 69688 | 14763 | 3.38% |
| 2025-09-15 | 21.22 | 21.23 | -0.05 | -0.23% | 21.10 | 21.83 | 83154 | 17874 | 4.04% |
| 2025-09-12 | 21.80 | 21.28 | -0.72 | -3.27% | 20.77 | 22.04 | 147529 | 31577 | 7.16% |
| 2025-09-11 | 20.86 | 22.00 | 1.14 | 5.47% | 20.61 | 22.10 | 116874 | 25189 | 5.67% |
| 2025-09-10 | 20.99 | 20.86 | 0.01 | 0.05% | 20.67 | 21.13 | 66132 | 13831 | 3.21% |
| 2025-09-09 | 20.63 | 20.85 | 0.32 | 1.56% | 20.47 | 21.24 | 94455 | 19725 | 4.59% |
| 2025-09-08 | 20.71 | 20.53 | 0.00 | 0.00% | 20.01 | 20.76 | 74048 | 15080 | 3.59% |