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 | 19.53 | 19.34 | -0.23 | -1.18% | 19.31 | 19.66 | 13374 | 2591 | 1.77% |
| 2025-12-15 | 19.80 | 19.57 | -0.20 | -1.01% | 19.51 | 19.80 | 12630 | 2479 | 1.68% |
| 2025-12-12 | 19.45 | 19.77 | 0.29 | 1.49% | 19.35 | 19.77 | 17955 | 3526 | 2.38% |
| 2025-12-11 | 19.57 | 19.48 | -0.11 | -0.56% | 19.44 | 19.83 | 13858 | 2715 | 1.84% |
| 2025-12-10 | 19.46 | 19.59 | 0.14 | 0.72% | 19.34 | 19.59 | 10780 | 2098 | 1.43% |
| 2025-12-09 | 19.59 | 19.45 | -0.13 | -0.66% | 19.42 | 19.69 | 12944 | 2533 | 1.72% |
| 2025-12-08 | 19.57 | 19.58 | 0.02 | 0.10% | 19.51 | 19.64 | 10428 | 2040 | 1.38% |
| 2025-12-05 | 19.32 | 19.56 | 0.18 | 0.93% | 19.25 | 19.56 | 11466 | 2227 | 1.52% |
| 2025-12-04 | 19.45 | 19.38 | -0.09 | -0.46% | 19.30 | 19.51 | 10276 | 1992 | 1.36% |
| 2025-12-03 | 19.66 | 19.47 | -0.18 | -0.92% | 19.40 | 19.75 | 12700 | 2474 | 1.68% |
| 2025-12-02 | 19.80 | 19.65 | -0.15 | -0.76% | 19.61 | 19.80 | 9021 | 1773 | 1.20% |
| 2025-12-01 | 19.77 | 19.80 | 0.11 | 0.56% | 19.69 | 19.84 | 11637 | 2300 | 1.54% |
| 2025-11-28 | 19.55 | 19.69 | 0.13 | 0.66% | 19.25 | 19.71 | 16589 | 3231 | 2.20% |
| 2025-11-27 | 19.67 | 19.56 | -0.04 | -0.20% | 19.52 | 19.73 | 12813 | 2517 | 1.70% |
| 2025-11-26 | 19.86 | 19.60 | -0.26 | -1.31% | 19.58 | 19.89 | 15565 | 3070 | 2.06% |
| 2025-11-25 | 19.80 | 19.86 | 0.13 | 0.66% | 19.80 | 19.99 | 17576 | 3496 | 2.33% |
| 2025-11-24 | 19.60 | 19.73 | 0.15 | 0.77% | 19.38 | 19.80 | 19218 | 3761 | 2.55% |
| 2025-11-21 | 20.21 | 19.58 | -0.77 | -3.78% | 19.53 | 20.26 | 32371 | 6412 | 4.29% |
| 2025-11-20 | 20.39 | 20.35 | 0.00 | 0.00% | 20.28 | 20.49 | 12194 | 2482 | 1.62% |
| 2025-11-19 | 20.53 | 20.35 | -0.24 | -1.17% | 20.25 | 20.63 | 22972 | 4690 | 3.05% |
| 2025-11-18 | 20.90 | 20.59 | -0.33 | -1.58% | 20.55 | 20.91 | 24295 | 5029 | 3.22% |
| 2025-11-17 | 20.87 | 20.92 | 0.05 | 0.24% | 20.69 | 20.94 | 23285 | 4850 | 3.09% |
| 2025-11-14 | 20.96 | 20.87 | -0.14 | -0.67% | 20.87 | 21.08 | 28807 | 6042 | 3.82% |
| 2025-11-13 | 21.10 | 21.01 | -0.07 | -0.33% | 20.95 | 21.10 | 24947 | 5240 | 3.31% |
| 2025-11-12 | 21.18 | 21.08 | -0.19 | -0.89% | 21.01 | 21.25 | 27164 | 5734 | 3.60% |
| 2025-11-11 | 21.21 | 21.27 | -0.03 | -0.14% | 21.20 | 21.38 | 28542 | 6077 | 3.79% |
| 2025-11-10 | 21.18 | 21.30 | 0.13 | 0.61% | 21.02 | 21.30 | 21558 | 4562 | 2.86% |
| 2025-11-07 | 21.45 | 21.17 | -0.21 | -0.98% | 21.17 | 21.58 | 33806 | 7221 | 4.48% |
| 2025-11-06 | 21.35 | 21.38 | 0.03 | 0.14% | 21.31 | 21.59 | 31848 | 6819 | 4.22% |
| 2025-11-05 | 21.08 | 21.35 | 0.18 | 0.85% | 20.94 | 21.40 | 34001 | 7218 | 4.51% |
| 2025-11-04 | 21.28 | 21.17 | -0.17 | -0.80% | 21.04 | 21.57 | 33387 | 7106 | 4.43% |
| 2025-11-03 | 21.11 | 21.34 | 0.23 | 1.09% | 21.06 | 21.35 | 30144 | 6405 | 4.00% |
| 2025-10-31 | 21.00 | 21.11 | 0.00 | 0.00% | 21.00 | 21.22 | 20944 | 4424 | 2.78% |
| 2025-10-30 | 21.09 | 21.11 | -0.01 | -0.05% | 21.05 | 21.47 | 37846 | 8044 | 5.02% |
| 2025-10-29 | 21.05 | 21.12 | -0.14 | -0.66% | 21.04 | 21.28 | 24070 | 5079 | 3.19% |
| 2025-10-28 | 21.20 | 21.26 | 0.05 | 0.24% | 21.09 | 21.28 | 23442 | 4974 | 3.11% |
| 2025-10-27 | 21.23 | 21.21 | 0.02 | 0.09% | 21.12 | 21.28 | 22116 | 4689 | 2.93% |
| 2025-10-24 | 21.06 | 21.19 | 0.07 | 0.33% | 21.02 | 21.19 | 22969 | 4847 | 3.05% |
| 2025-10-23 | 20.89 | 21.12 | 0.18 | 0.86% | 20.72 | 21.13 | 22344 | 4675 | 2.96% |
| 2025-10-22 | 20.80 | 20.94 | 0.02 | 0.10% | 20.76 | 20.94 | 15299 | 3195 | 2.03% |
| 2025-10-21 | 20.81 | 20.92 | 0.11 | 0.53% | 20.72 | 20.92 | 20423 | 4253 | 2.71% |
| 2025-10-20 | 20.84 | 20.81 | 0.18 | 0.87% | 20.66 | 20.85 | 18376 | 3812 | 2.44% |
| 2025-10-17 | 21.11 | 20.63 | -0.48 | -2.27% | 20.62 | 21.20 | 36001 | 7489 | 4.78% |
| 2025-10-16 | 21.53 | 21.11 | -0.38 | -1.77% | 21.06 | 21.58 | 32707 | 6955 | 4.34% |
| 2025-10-15 | 21.46 | 21.49 | 0.03 | 0.14% | 21.18 | 21.49 | 37108 | 7914 | 4.92% |
| 2025-10-14 | 21.40 | 21.46 | 0.03 | 0.14% | 21.34 | 21.95 | 64782 | 14029 | 8.59% |
| 2025-10-13 | 20.89 | 21.43 | 0.13 | 0.61% | 20.71 | 21.50 | 51335 | 10821 | 6.81% |
| 2025-10-10 | 21.01 | 21.30 | 0.29 | 1.38% | 20.90 | 21.79 | 68424 | 14656 | 9.08% |
| 2025-10-09 | 20.64 | 21.01 | 0.21 | 1.01% | 20.61 | 21.14 | 38356 | 8034 | 5.09% |
| 2025-09-30 | 20.72 | 20.80 | 0.08 | 0.39% | 20.72 | 20.93 | 23649 | 4924 | 3.21% |
| 2025-09-29 | 20.62 | 20.72 | -0.03 | -0.14% | 20.48 | 20.92 | 26904 | 5574 | 3.66% |
| 2025-09-26 | 20.86 | 20.75 | -0.13 | -0.62% | 20.68 | 20.97 | 26036 | 5422 | 3.54% |
| 2025-09-25 | 21.23 | 20.88 | -0.35 | -1.65% | 20.75 | 21.24 | 48449 | 10155 | 6.58% |
| 2025-09-24 | 21.15 | 21.23 | -0.08 | -0.38% | 21.04 | 21.29 | 28810 | 6101 | 3.92% |
| 2025-09-23 | 21.39 | 21.31 | -0.16 | -0.75% | 20.88 | 21.50 | 46251 | 9753 | 6.29% |
| 2025-09-22 | 21.60 | 21.47 | -0.12 | -0.56% | 21.27 | 21.85 | 34822 | 7480 | 4.73% |
| 2025-09-19 | 21.76 | 21.59 | -0.17 | -0.78% | 21.46 | 21.90 | 47573 | 10288 | 6.46% |
| 2025-09-18 | 22.16 | 21.76 | -0.39 | -1.76% | 21.46 | 22.36 | 90011 | 19751 | 12.23% |
| 2025-09-17 | 21.32 | 22.15 | 0.89 | 4.19% | 21.32 | 23.16 | 149405 | 33395 | 20.30% |
| 2025-09-16 | 21.12 | 21.26 | 0.18 | 0.85% | 21.04 | 21.30 | 25225 | 5341 | 3.43% |
| 2025-09-15 | 21.30 | 21.08 | -0.13 | -0.61% | 21.05 | 21.30 | 24921 | 5263 | 3.39% |
| 2025-09-12 | 21.56 | 21.21 | -0.35 | -1.62% | 21.16 | 21.60 | 45448 | 9700 | 6.18% |
| 2025-09-11 | 21.02 | 21.56 | 0.62 | 2.96% | 20.75 | 21.58 | 76819 | 16383 | 10.44% |
| 2025-09-10 | 21.10 | 20.94 | -0.19 | -0.90% | 20.86 | 21.18 | 23896 | 5014 | 3.25% |
| 2025-09-09 | 21.25 | 21.13 | -0.08 | -0.38% | 21.02 | 21.25 | 28214 | 5956 | 3.83% |
| 2025-09-08 | 21.25 | 21.21 | 0.12 | 0.57% | 21.10 | 21.32 | 29994 | 6360 | 4.08% |