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 | 19.91 | 19.60 | -0.42 | -2.10% | 19.60 | 19.93 | 17317 | 3414 | 1.22% |
| 2025-12-15 | 19.90 | 20.02 | 0.05 | 0.25% | 19.78 | 20.09 | 17216 | 3441 | 1.21% |
| 2025-12-12 | 19.79 | 19.97 | 0.08 | 0.40% | 19.79 | 20.06 | 17424 | 3478 | 1.23% |
| 2025-12-11 | 19.91 | 19.89 | -0.05 | -0.25% | 19.84 | 20.14 | 20275 | 4048 | 1.43% |
| 2025-12-10 | 19.95 | 19.94 | -0.06 | -0.30% | 19.73 | 19.98 | 14643 | 2910 | 1.03% |
| 2025-12-09 | 19.95 | 20.00 | -0.02 | -0.10% | 19.86 | 20.12 | 21346 | 4275 | 1.50% |
| 2025-12-08 | 19.95 | 20.02 | 0.14 | 0.70% | 19.88 | 20.07 | 18460 | 3689 | 1.30% |
| 2025-12-05 | 19.95 | 19.88 | 0.20 | 1.02% | 19.67 | 19.95 | 23436 | 4650 | 1.65% |
| 2025-12-04 | 19.96 | 19.68 | -0.22 | -1.11% | 19.55 | 19.96 | 21625 | 4261 | 1.52% |
| 2025-12-03 | 20.19 | 19.90 | -0.32 | -1.58% | 19.82 | 20.22 | 31670 | 6327 | 2.23% |
| 2025-12-02 | 20.52 | 20.22 | -0.30 | -1.46% | 20.13 | 20.54 | 35601 | 7202 | 2.50% |
| 2025-12-01 | 20.62 | 20.52 | -0.09 | -0.44% | 20.49 | 20.69 | 29968 | 6164 | 2.11% |
| 2025-11-28 | 20.41 | 20.61 | 0.13 | 0.63% | 20.29 | 20.69 | 31286 | 6423 | 2.20% |
| 2025-11-27 | 20.45 | 20.48 | -0.05 | -0.24% | 20.41 | 20.67 | 28656 | 5884 | 2.02% |
| 2025-11-26 | 20.63 | 20.53 | -0.30 | -1.44% | 20.48 | 20.98 | 40013 | 8290 | 2.82% |
| 2025-11-25 | 20.89 | 20.83 | -0.06 | -0.29% | 20.78 | 21.16 | 52231 | 10941 | 3.67% |
| 2025-11-24 | 21.19 | 20.89 | -0.45 | -2.11% | 20.39 | 21.36 | 85073 | 17683 | 5.99% |
| 2025-11-21 | 21.72 | 21.34 | -0.66 | -3.00% | 21.34 | 22.49 | 137759 | 30252 | 9.69% |
| 2025-11-20 | 21.40 | 22.00 | 1.16 | 5.57% | 21.40 | 22.92 | 157693 | 35272 | 11.09% |
| 2025-11-19 | 21.06 | 20.84 | -0.38 | -1.79% | 20.69 | 21.34 | 27272 | 5696 | 1.92% |
| 2025-11-18 | 21.90 | 21.22 | -0.21 | -0.98% | 21.07 | 21.90 | 33836 | 7215 | 2.38% |
| 2025-11-17 | 21.90 | 21.43 | -0.50 | -2.28% | 21.38 | 21.90 | 36856 | 7926 | 2.59% |
| 2025-11-14 | 21.56 | 21.93 | 0.33 | 1.53% | 21.45 | 22.35 | 46514 | 10225 | 3.27% |
| 2025-11-13 | 21.53 | 21.60 | -0.05 | -0.23% | 21.50 | 21.91 | 31921 | 6912 | 2.25% |
| 2025-11-12 | 22.00 | 21.65 | -0.39 | -1.77% | 21.39 | 22.50 | 37249 | 8112 | 2.62% |
| 2025-11-11 | 21.88 | 22.04 | 0.17 | 0.78% | 21.84 | 22.36 | 26404 | 5836 | 1.86% |
| 2025-11-10 | 21.76 | 21.87 | 0.11 | 0.51% | 21.76 | 22.22 | 37227 | 8181 | 2.62% |
| 2025-11-07 | 21.27 | 21.76 | 0.44 | 2.06% | 21.18 | 22.11 | 63116 | 13743 | 4.44% |
| 2025-11-06 | 21.35 | 21.32 | 0.00 | 0.00% | 21.19 | 21.40 | 18972 | 4044 | 1.33% |
| 2025-11-05 | 20.91 | 21.32 | 0.34 | 1.62% | 20.75 | 21.40 | 32860 | 6952 | 2.31% |
| 2025-11-04 | 21.20 | 20.98 | -0.22 | -1.04% | 20.85 | 21.26 | 26469 | 5572 | 1.86% |
| 2025-11-03 | 21.15 | 21.20 | -0.11 | -0.52% | 21.00 | 21.29 | 29569 | 6256 | 2.08% |
| 2025-10-31 | 21.20 | 21.31 | 0.13 | 0.61% | 21.12 | 21.48 | 44542 | 9516 | 3.13% |
| 2025-10-30 | 21.34 | 21.18 | -0.17 | -0.80% | 21.13 | 21.52 | 36090 | 7693 | 2.54% |
| 2025-10-29 | 21.10 | 21.35 | 0.26 | 1.23% | 20.84 | 21.45 | 53040 | 11239 | 3.73% |
| 2025-10-28 | 22.00 | 21.09 | -1.36 | -6.06% | 21.05 | 22.00 | 92647 | 19810 | 6.52% |
| 2025-10-27 | 22.63 | 22.45 | -0.03 | -0.13% | 22.40 | 22.75 | 29876 | 6731 | 2.10% |
| 2025-10-24 | 22.46 | 22.48 | -0.01 | -0.04% | 22.46 | 22.86 | 32773 | 7415 | 2.31% |
| 2025-10-23 | 22.47 | 22.49 | 0.03 | 0.13% | 22.03 | 22.73 | 36698 | 8193 | 2.58% |
| 2025-10-22 | 23.00 | 22.46 | -0.50 | -2.18% | 22.41 | 23.00 | 39523 | 8915 | 2.78% |
| 2025-10-21 | 23.00 | 22.96 | -0.07 | -0.30% | 22.82 | 23.26 | 31039 | 7129 | 2.18% |
| 2025-10-20 | 22.88 | 23.03 | 0.48 | 2.13% | 22.76 | 23.20 | 32198 | 7387 | 2.27% |
| 2025-10-17 | 23.82 | 22.55 | -1.24 | -5.21% | 22.51 | 24.38 | 78036 | 18188 | 5.49% |
| 2025-10-16 | 23.62 | 23.79 | 0.03 | 0.13% | 23.53 | 24.09 | 33020 | 7865 | 2.32% |
| 2025-10-15 | 23.78 | 23.76 | -0.11 | -0.46% | 23.60 | 24.22 | 41221 | 9840 | 2.90% |
| 2025-10-14 | 23.50 | 23.87 | 0.55 | 2.36% | 23.38 | 24.36 | 64031 | 15315 | 4.50% |
| 2025-10-13 | 22.60 | 23.32 | -0.48 | -2.02% | 22.51 | 23.38 | 56937 | 13059 | 4.01% |
| 2025-10-10 | 25.00 | 23.80 | -0.20 | -0.83% | 23.75 | 25.00 | 91260 | 22165 | 6.42% |
| 2025-10-09 | 23.71 | 24.00 | 0.30 | 1.27% | 23.52 | 24.33 | 52543 | 12602 | 3.70% |
| 2025-09-30 | 23.88 | 23.70 | -0.12 | -0.50% | 23.70 | 24.17 | 32221 | 7691 | 2.27% |
| 2025-09-29 | 23.89 | 23.82 | 0.02 | 0.08% | 23.61 | 24.27 | 51127 | 12223 | 3.60% |
| 2025-09-26 | 24.07 | 23.80 | -0.39 | -1.61% | 23.60 | 24.47 | 54401 | 13029 | 3.83% |
| 2025-09-25 | 24.34 | 24.19 | -0.15 | -0.62% | 24.17 | 24.81 | 69800 | 17077 | 4.91% |
| 2025-09-24 | 24.29 | 24.34 | -0.03 | -0.12% | 23.97 | 24.50 | 45884 | 11146 | 3.23% |
| 2025-09-23 | 25.25 | 24.37 | -1.12 | -4.39% | 23.85 | 25.60 | 73972 | 18020 | 5.20% |
| 2025-09-22 | 24.79 | 25.49 | 0.53 | 2.12% | 24.79 | 26.38 | 114840 | 29676 | 8.08% |
| 2025-09-19 | 24.14 | 24.96 | 0.82 | 3.40% | 23.88 | 25.25 | 107078 | 26513 | 7.53% |
| 2025-09-18 | 24.35 | 24.14 | -0.36 | -1.47% | 23.95 | 24.95 | 68237 | 16711 | 4.80% |
| 2025-09-17 | 24.42 | 24.50 | -0.06 | -0.24% | 24.21 | 24.98 | 49050 | 12015 | 3.45% |
| 2025-09-16 | 24.77 | 24.56 | -0.09 | -0.37% | 24.20 | 25.08 | 71144 | 17475 | 5.01% |
| 2025-09-15 | 23.85 | 24.65 | 1.08 | 4.58% | 23.80 | 25.49 | 139696 | 34690 | 9.83% |
| 2025-09-12 | 23.16 | 23.57 | 0.50 | 2.17% | 22.88 | 23.68 | 67321 | 15689 | 4.74% |
| 2025-09-11 | 22.90 | 23.07 | 0.37 | 1.63% | 22.72 | 23.35 | 60168 | 13868 | 4.23% |
| 2025-09-10 | 22.91 | 22.70 | -0.20 | -0.87% | 22.40 | 23.08 | 68412 | 15537 | 4.81% |
| 2025-09-09 | 24.00 | 22.90 | -1.17 | -4.86% | 22.82 | 24.17 | 90390 | 21057 | 6.36% |
| 2025-09-08 | 24.56 | 24.07 | -0.25 | -1.03% | 23.80 | 24.88 | 111175 | 26926 | 7.82% |