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 | 20.69 | 20.49 | -0.16 | -0.77% | 20.15 | 20.98 | 24490 | 5030 | 1.59% |
| 2025-12-15 | 20.58 | 20.65 | -0.11 | -0.53% | 20.35 | 20.98 | 30475 | 6290 | 1.98% |
| 2025-12-12 | 20.92 | 20.76 | -0.18 | -0.86% | 20.72 | 21.97 | 59706 | 12631 | 3.87% |
| 2025-12-11 | 21.73 | 20.94 | -1.36 | -6.10% | 20.90 | 21.80 | 74096 | 15702 | 4.80% |
| 2025-12-10 | 22.05 | 22.30 | 0.67 | 3.10% | 21.77 | 23.48 | 106329 | 23849 | 6.89% |
| 2025-12-09 | 21.59 | 21.63 | -0.05 | -0.23% | 21.24 | 22.44 | 55919 | 12187 | 3.63% |
| 2025-12-08 | 21.29 | 21.68 | 0.29 | 1.36% | 21.14 | 21.97 | 48224 | 10397 | 3.13% |
| 2025-12-05 | 20.99 | 21.39 | 0.44 | 2.10% | 20.78 | 21.60 | 32264 | 6870 | 2.09% |
| 2025-12-04 | 20.85 | 20.95 | 0.10 | 0.48% | 20.42 | 21.23 | 32198 | 6725 | 2.09% |
| 2025-12-03 | 21.00 | 20.85 | -0.29 | -1.37% | 20.80 | 21.50 | 36719 | 7748 | 2.38% |
| 2025-12-02 | 20.70 | 21.14 | 0.48 | 2.32% | 20.44 | 21.14 | 33947 | 7089 | 2.20% |
| 2025-12-01 | 20.61 | 20.66 | 0.03 | 0.15% | 20.56 | 20.84 | 23254 | 4808 | 1.51% |
| 2025-11-28 | 20.47 | 20.63 | 0.15 | 0.73% | 20.33 | 20.66 | 26965 | 5531 | 1.75% |
| 2025-11-27 | 20.61 | 20.48 | -0.18 | -0.87% | 20.41 | 20.89 | 29315 | 6050 | 1.90% |
| 2025-11-26 | 20.20 | 20.66 | 0.41 | 2.02% | 20.03 | 20.68 | 40824 | 8346 | 2.65% |
| 2025-11-25 | 19.99 | 20.25 | 0.22 | 1.10% | 19.99 | 20.43 | 35511 | 7160 | 2.30% |
| 2025-11-24 | 20.37 | 20.03 | -0.38 | -1.86% | 19.93 | 20.37 | 35458 | 7124 | 2.30% |
| 2025-11-21 | 20.58 | 20.41 | -0.82 | -3.86% | 19.92 | 20.98 | 57562 | 11703 | 3.73% |
| 2025-11-20 | 22.49 | 21.23 | -1.34 | -5.94% | 21.21 | 22.79 | 69052 | 15048 | 4.48% |
| 2025-11-19 | 22.31 | 22.57 | 0.05 | 0.22% | 22.11 | 22.89 | 53185 | 11913 | 3.45% |
| 2025-11-18 | 21.87 | 22.52 | 0.52 | 2.36% | 21.77 | 22.60 | 74142 | 16498 | 4.81% |
| 2025-11-17 | 22.55 | 22.00 | -1.70 | -7.17% | 21.96 | 22.99 | 104381 | 23233 | 6.77% |
| 2025-11-14 | 21.33 | 23.70 | 1.88 | 8.62% | 21.23 | 24.00 | 149878 | 34942 | 9.72% |
| 2025-11-13 | 21.31 | 21.82 | 0.52 | 2.44% | 20.50 | 21.82 | 82184 | 17345 | 5.33% |
| 2025-11-12 | 20.46 | 21.30 | 0.73 | 3.55% | 20.32 | 21.50 | 64489 | 13514 | 4.18% |
| 2025-11-11 | 20.51 | 20.57 | -0.27 | -1.30% | 20.00 | 21.38 | 69112 | 14192 | 4.48% |
| 2025-11-10 | 20.40 | 20.84 | 0.44 | 2.16% | 19.77 | 20.90 | 77513 | 15840 | 5.02% |
| 2025-11-07 | 19.75 | 20.40 | 0.74 | 3.76% | 19.63 | 20.45 | 47214 | 9532 | 3.06% |
| 2025-11-06 | 19.65 | 19.66 | 0.01 | 0.05% | 19.51 | 19.83 | 12686 | 2495 | 0.82% |
| 2025-11-05 | 19.37 | 19.65 | 0.20 | 1.03% | 19.32 | 19.74 | 12093 | 2370 | 0.78% |
| 2025-11-04 | 19.50 | 19.45 | -0.05 | -0.26% | 19.35 | 19.59 | 9242 | 1799 | 0.60% |
| 2025-11-03 | 19.31 | 19.50 | 0.22 | 1.14% | 19.19 | 19.53 | 14253 | 2762 | 0.92% |
| 2025-10-31 | 19.12 | 19.28 | 0.18 | 0.94% | 18.90 | 19.48 | 16442 | 3172 | 1.07% |
| 2025-10-30 | 19.66 | 19.10 | -1.05 | -5.21% | 19.06 | 19.84 | 23392 | 4530 | 1.52% |
| 2025-10-29 | 20.27 | 20.15 | -0.12 | -0.59% | 20.02 | 20.30 | 8978 | 1805 | 0.58% |
| 2025-10-28 | 20.14 | 20.27 | 0.02 | 0.10% | 20.11 | 20.38 | 9199 | 1863 | 0.60% |
| 2025-10-27 | 20.31 | 20.25 | 0.03 | 0.15% | 20.10 | 20.34 | 13883 | 2806 | 0.90% |
| 2025-10-24 | 20.28 | 20.22 | -0.08 | -0.39% | 20.20 | 20.39 | 12357 | 2506 | 0.80% |
| 2025-10-23 | 20.06 | 20.30 | 0.20 | 1.00% | 20.02 | 20.30 | 10428 | 2102 | 0.68% |
| 2025-10-22 | 20.16 | 20.10 | -0.01 | -0.05% | 20.00 | 20.26 | 9749 | 1967 | 0.63% |
| 2025-10-21 | 19.83 | 20.11 | 0.21 | 1.06% | 19.83 | 20.20 | 8787 | 1764 | 0.57% |
| 2025-10-20 | 19.85 | 19.90 | 0.10 | 0.51% | 19.79 | 20.02 | 8791 | 1746 | 0.57% |
| 2025-10-17 | 19.92 | 19.80 | -0.14 | -0.70% | 19.80 | 19.99 | 8138 | 1619 | 0.53% |
| 2025-10-16 | 19.96 | 19.94 | -0.04 | -0.20% | 19.82 | 20.04 | 6872 | 1368 | 0.45% |
| 2025-10-15 | 20.00 | 19.98 | 0.03 | 0.15% | 19.86 | 20.15 | 9234 | 1846 | 0.60% |
| 2025-10-14 | 20.05 | 19.95 | -0.01 | -0.05% | 19.92 | 20.14 | 8825 | 1766 | 0.57% |
| 2025-10-13 | 19.81 | 19.96 | -0.03 | -0.15% | 19.57 | 20.09 | 14242 | 2829 | 0.92% |
| 2025-10-10 | 20.26 | 19.99 | 0.04 | 0.20% | 19.85 | 20.26 | 7576 | 1519 | 0.49% |
| 2025-10-09 | 20.24 | 19.95 | -0.28 | -1.38% | 19.78 | 20.24 | 11382 | 2269 | 0.74% |
| 2025-09-30 | 20.17 | 20.23 | 0.06 | 0.30% | 20.05 | 20.29 | 10274 | 2072 | 0.67% |
| 2025-09-29 | 20.28 | 20.17 | -0.14 | -0.69% | 19.95 | 20.30 | 15690 | 3159 | 1.02% |
| 2025-09-26 | 21.00 | 20.31 | -0.07 | -0.34% | 20.09 | 21.00 | 15336 | 3113 | 0.99% |
| 2025-09-25 | 20.40 | 20.38 | -0.04 | -0.20% | 20.20 | 20.47 | 11355 | 2304 | 0.74% |
| 2025-09-24 | 20.29 | 20.42 | 0.13 | 0.64% | 20.18 | 20.45 | 10523 | 2143 | 0.68% |
| 2025-09-23 | 20.40 | 20.29 | -0.06 | -0.29% | 19.92 | 20.45 | 12715 | 2564 | 0.82% |
| 2025-09-22 | 20.47 | 20.35 | -0.12 | -0.59% | 20.12 | 20.47 | 12689 | 2576 | 0.82% |
| 2025-09-19 | 20.47 | 20.47 | 0.10 | 0.49% | 20.23 | 20.54 | 11125 | 2269 | 0.72% |
| 2025-09-18 | 20.68 | 20.37 | -0.17 | -0.83% | 20.24 | 20.74 | 12916 | 2644 | 0.84% |
| 2025-09-17 | 20.70 | 20.54 | -0.24 | -1.15% | 20.52 | 20.88 | 12873 | 2658 | 0.83% |
| 2025-09-16 | 20.67 | 20.78 | 0.13 | 0.63% | 20.12 | 20.83 | 14909 | 3080 | 0.97% |
| 2025-09-15 | 20.88 | 20.65 | 0.00 | 0.00% | 20.50 | 20.88 | 8399 | 1733 | 0.54% |
| 2025-09-12 | 20.90 | 20.65 | -0.19 | -0.91% | 20.61 | 20.91 | 9449 | 1959 | 0.61% |
| 2025-09-11 | 20.73 | 20.84 | 0.11 | 0.53% | 20.59 | 21.04 | 16458 | 3421 | 1.07% |
| 2025-09-10 | 20.70 | 20.73 | 0.08 | 0.39% | 20.58 | 20.79 | 14168 | 2932 | 0.92% |
| 2025-09-09 | 20.27 | 20.65 | 0.38 | 1.87% | 20.14 | 20.81 | 20049 | 4120 | 1.30% |
| 2025-09-08 | 20.02 | 20.27 | 0.25 | 1.25% | 19.99 | 20.28 | 15098 | 3040 | 0.98% |