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 | 20.86 | 20.92 | 0.06 | 0.29% | 20.50 | 21.05 | 38956 | 8095 | 2.08% |
| 2025-12-15 | 20.10 | 20.86 | 0.66 | 3.27% | 20.00 | 21.27 | 58227 | 12145 | 3.11% |
| 2025-12-12 | 20.11 | 20.20 | -0.02 | -0.10% | 19.96 | 20.47 | 24499 | 4957 | 1.31% |
| 2025-12-11 | 20.70 | 20.22 | -0.51 | -2.46% | 20.17 | 20.81 | 28432 | 5796 | 1.52% |
| 2025-12-10 | 20.46 | 20.73 | 0.23 | 1.12% | 20.30 | 20.86 | 27016 | 5572 | 1.44% |
| 2025-12-09 | 20.43 | 20.50 | 0.07 | 0.34% | 20.22 | 21.11 | 43097 | 8946 | 2.30% |
| 2025-12-08 | 20.42 | 20.43 | -0.06 | -0.29% | 20.17 | 20.46 | 25010 | 5075 | 1.34% |
| 2025-12-05 | 20.26 | 20.49 | 0.23 | 1.14% | 19.88 | 20.97 | 24735 | 5040 | 1.32% |
| 2025-12-04 | 20.55 | 20.26 | -0.28 | -1.36% | 19.98 | 20.66 | 24673 | 4995 | 1.32% |
| 2025-12-03 | 20.62 | 20.54 | -0.20 | -0.96% | 20.35 | 20.86 | 29762 | 6124 | 1.59% |
| 2025-12-02 | 20.90 | 20.74 | -0.24 | -1.14% | 20.67 | 21.06 | 32160 | 6681 | 1.72% |
| 2025-12-01 | 20.70 | 20.98 | 0.33 | 1.60% | 20.55 | 21.18 | 47889 | 10023 | 2.56% |
| 2025-11-28 | 20.80 | 20.65 | 0.20 | 0.98% | 20.28 | 20.99 | 33873 | 6979 | 1.81% |
| 2025-11-27 | 19.96 | 20.45 | 0.30 | 1.49% | 19.96 | 20.65 | 44440 | 9102 | 2.37% |
| 2025-11-26 | 20.03 | 20.15 | 0.11 | 0.55% | 20.03 | 20.60 | 41580 | 8446 | 2.22% |
| 2025-11-25 | 19.28 | 20.04 | 0.86 | 4.48% | 19.28 | 20.49 | 48980 | 9762 | 2.62% |
| 2025-11-24 | 18.74 | 19.18 | 0.44 | 2.35% | 18.74 | 19.29 | 19295 | 3668 | 1.03% |
| 2025-11-21 | 19.40 | 18.74 | -0.86 | -4.39% | 18.66 | 19.62 | 36151 | 6859 | 1.93% |
| 2025-11-20 | 19.76 | 19.60 | -0.10 | -0.51% | 19.46 | 19.94 | 22953 | 4521 | 1.23% |
| 2025-11-19 | 20.09 | 19.70 | -0.59 | -2.91% | 19.65 | 20.40 | 26459 | 5249 | 1.41% |
| 2025-11-18 | 20.16 | 20.29 | 0.29 | 1.45% | 19.77 | 20.59 | 33411 | 6733 | 1.78% |
| 2025-11-17 | 20.65 | 20.00 | -0.63 | -3.05% | 19.92 | 20.65 | 38237 | 7713 | 2.04% |
| 2025-11-14 | 20.67 | 20.63 | -0.09 | -0.43% | 20.62 | 21.26 | 26386 | 5499 | 1.41% |
| 2025-11-13 | 20.79 | 20.72 | 0.06 | 0.29% | 20.32 | 20.95 | 28028 | 5784 | 1.50% |
| 2025-11-12 | 20.93 | 20.66 | -0.27 | -1.29% | 20.47 | 21.03 | 31744 | 6565 | 1.70% |
| 2025-11-11 | 21.21 | 20.93 | -0.18 | -0.85% | 20.80 | 21.21 | 28185 | 5911 | 1.51% |
| 2025-11-10 | 20.74 | 21.11 | 0.31 | 1.49% | 20.74 | 21.52 | 45210 | 9567 | 2.41% |
| 2025-11-07 | 21.24 | 20.80 | -0.25 | -1.19% | 20.72 | 21.53 | 39365 | 8250 | 2.10% |
| 2025-11-06 | 20.37 | 21.05 | 0.68 | 3.34% | 20.31 | 21.30 | 69516 | 14564 | 3.71% |
| 2025-11-05 | 20.18 | 20.37 | 0.09 | 0.44% | 20.00 | 20.49 | 27984 | 5701 | 1.49% |
| 2025-11-04 | 20.30 | 20.28 | -0.08 | -0.39% | 19.99 | 20.45 | 36036 | 7277 | 1.92% |
| 2025-11-03 | 19.73 | 20.36 | 0.64 | 3.25% | 19.73 | 20.49 | 47250 | 9492 | 2.52% |
| 2025-10-31 | 19.42 | 19.72 | 0.30 | 1.54% | 19.42 | 19.85 | 26244 | 5171 | 1.40% |
| 2025-10-30 | 19.76 | 19.42 | -0.38 | -1.92% | 19.39 | 19.77 | 37472 | 7339 | 2.00% |
| 2025-10-29 | 19.76 | 19.80 | -0.11 | -0.55% | 19.52 | 20.03 | 31318 | 6179 | 1.67% |
| 2025-10-28 | 20.00 | 19.91 | -0.38 | -1.87% | 19.86 | 20.28 | 40610 | 8124 | 2.17% |
| 2025-10-27 | 20.42 | 20.29 | -0.12 | -0.59% | 20.28 | 20.78 | 47317 | 9691 | 2.53% |
| 2025-10-24 | 20.05 | 20.41 | 0.32 | 1.59% | 20.04 | 20.60 | 42723 | 8672 | 2.28% |
| 2025-10-23 | 20.06 | 20.09 | -0.11 | -0.54% | 19.74 | 20.34 | 40262 | 8025 | 2.15% |
| 2025-10-22 | 19.80 | 20.20 | 0.35 | 1.76% | 19.43 | 21.30 | 68617 | 14106 | 3.66% |
| 2025-10-21 | 19.60 | 19.85 | 0.30 | 1.53% | 19.41 | 19.93 | 40980 | 8084 | 2.19% |
| 2025-10-20 | 19.64 | 19.55 | 0.14 | 0.72% | 19.39 | 19.75 | 45572 | 8895 | 2.43% |
| 2025-10-17 | 20.71 | 19.41 | -1.29 | -6.23% | 19.20 | 20.79 | 88498 | 17606 | 4.73% |
| 2025-10-16 | 21.18 | 20.70 | -0.96 | -4.43% | 20.55 | 21.47 | 82250 | 17190 | 4.39% |
| 2025-10-15 | 22.85 | 21.66 | -0.68 | -3.04% | 21.12 | 22.85 | 110923 | 24159 | 5.92% |
| 2025-10-14 | 23.00 | 22.34 | -0.54 | -2.36% | 22.05 | 23.40 | 101833 | 23092 | 5.44% |
| 2025-10-13 | 22.53 | 22.88 | -1.27 | -5.26% | 21.88 | 23.38 | 136243 | 30878 | 7.28% |
| 2025-10-10 | 23.15 | 24.15 | 1.00 | 4.32% | 22.82 | 24.40 | 199274 | 47416 | 10.64% |
| 2025-10-09 | 22.95 | 23.15 | 0.65 | 2.89% | 22.62 | 23.80 | 151111 | 35061 | 8.07% |
| 2025-09-30 | 21.60 | 22.50 | 0.12 | 0.54% | 21.60 | 23.08 | 149899 | 33746 | 8.01% |
| 2025-09-29 | 21.55 | 22.38 | 0.84 | 3.90% | 21.15 | 23.69 | 185415 | 42158 | 9.90% |
| 2025-09-26 | 22.45 | 21.54 | -0.76 | -3.41% | 21.52 | 22.59 | 88651 | 19340 | 4.73% |
| 2025-09-25 | 22.64 | 22.30 | 0.08 | 0.36% | 22.17 | 22.95 | 136076 | 30735 | 7.27% |
| 2025-09-24 | 22.04 | 22.22 | 0.06 | 0.27% | 21.81 | 22.45 | 105165 | 23310 | 5.62% |
| 2025-09-23 | 22.90 | 22.16 | -0.72 | -3.15% | 21.37 | 22.90 | 156282 | 34225 | 8.35% |
| 2025-09-22 | 20.72 | 22.88 | 2.08 | 10.00% | 20.70 | 22.88 | 89589 | 20184 | 4.78% |
| 2025-09-19 | 21.50 | 20.80 | -0.59 | -2.76% | 20.73 | 21.97 | 88986 | 18885 | 4.75% |
| 2025-09-18 | 21.98 | 21.39 | -0.71 | -3.21% | 21.02 | 22.00 | 177269 | 38123 | 9.47% |
| 2025-09-17 | 23.50 | 22.10 | -0.55 | -2.43% | 21.74 | 23.50 | 214424 | 47625 | 11.45% |
| 2025-09-16 | 20.74 | 22.65 | 2.06 | 10.00% | 20.15 | 22.65 | 93262 | 20392 | 4.98% |
| 2025-09-15 | 20.90 | 20.59 | -0.21 | -1.01% | 20.51 | 22.50 | 102031 | 21748 | 5.45% |
| 2025-09-12 | 20.80 | 20.80 | -0.07 | -0.34% | 20.51 | 21.00 | 36323 | 7526 | 1.94% |
| 2025-09-11 | 20.53 | 20.87 | 0.29 | 1.41% | 20.07 | 20.98 | 47416 | 9782 | 2.53% |
| 2025-09-10 | 20.52 | 20.58 | 0.04 | 0.19% | 20.19 | 20.96 | 51814 | 10639 | 2.77% |
| 2025-09-09 | 21.67 | 20.54 | -1.36 | -6.21% | 20.53 | 21.89 | 81297 | 17130 | 4.34% |
| 2025-09-08 | 21.90 | 21.90 | 0.00 | 0.00% | 21.62 | 22.19 | 55257 | 12089 | 2.95% |