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 | 19.59 | 19.39 | -0.31 | -1.57% | 19.28 | 19.74 | 29682 | 5753 | 1.37% |
| 2025-12-15 | 19.80 | 19.70 | -0.17 | -0.86% | 19.60 | 19.93 | 25656 | 5075 | 1.19% |
| 2025-12-12 | 19.92 | 19.87 | -0.08 | -0.40% | 19.80 | 20.05 | 28853 | 5749 | 1.33% |
| 2025-12-11 | 20.19 | 19.95 | -0.22 | -1.09% | 19.95 | 20.38 | 32916 | 6617 | 1.52% |
| 2025-12-10 | 20.20 | 20.17 | 0.01 | 0.05% | 19.91 | 20.25 | 25195 | 5063 | 1.17% |
| 2025-12-09 | 20.46 | 20.16 | -0.32 | -1.56% | 20.13 | 20.60 | 32819 | 6676 | 1.52% |
| 2025-12-08 | 20.07 | 20.48 | 0.39 | 1.94% | 20.07 | 20.78 | 61671 | 12632 | 2.85% |
| 2025-12-05 | 20.15 | 20.09 | 0.09 | 0.45% | 19.76 | 20.15 | 28410 | 5671 | 1.31% |
| 2025-12-04 | 20.20 | 20.00 | -0.30 | -1.48% | 19.79 | 20.42 | 46481 | 9312 | 2.15% |
| 2025-12-03 | 19.80 | 20.30 | 0.43 | 2.16% | 19.74 | 20.30 | 39833 | 7946 | 1.84% |
| 2025-12-02 | 20.07 | 19.87 | -0.22 | -1.10% | 19.72 | 20.07 | 26421 | 5245 | 1.22% |
| 2025-12-01 | 20.12 | 20.09 | -0.05 | -0.25% | 20.03 | 20.22 | 37178 | 7471 | 1.72% |
| 2025-11-28 | 20.12 | 20.14 | 0.02 | 0.10% | 19.90 | 20.18 | 24546 | 4925 | 1.14% |
| 2025-11-27 | 19.89 | 20.12 | 0.17 | 0.85% | 19.81 | 20.13 | 33581 | 6723 | 1.55% |
| 2025-11-26 | 20.00 | 19.95 | -0.02 | -0.10% | 19.90 | 20.48 | 48661 | 9830 | 2.25% |
| 2025-11-25 | 19.56 | 19.97 | 0.44 | 2.25% | 19.51 | 20.18 | 48394 | 9664 | 2.24% |
| 2025-11-24 | 19.51 | 19.53 | 0.17 | 0.88% | 19.18 | 19.66 | 39750 | 7720 | 1.84% |
| 2025-11-21 | 19.68 | 19.36 | -0.76 | -3.78% | 19.19 | 20.18 | 72017 | 14066 | 3.33% |
| 2025-11-20 | 20.32 | 20.12 | -0.25 | -1.23% | 19.98 | 20.64 | 54684 | 11068 | 2.53% |
| 2025-11-19 | 21.10 | 20.37 | -0.76 | -3.60% | 20.31 | 21.27 | 73068 | 15077 | 3.38% |
| 2025-11-18 | 21.94 | 21.13 | -1.03 | -4.65% | 21.02 | 22.14 | 95000 | 20321 | 4.39% |
| 2025-11-17 | 22.59 | 22.16 | 0.05 | 0.23% | 21.84 | 22.80 | 111572 | 24929 | 5.16% |
| 2025-11-14 | 21.60 | 22.11 | 0.42 | 1.94% | 21.45 | 22.34 | 89122 | 19612 | 4.12% |
| 2025-11-13 | 21.49 | 21.69 | 0.24 | 1.12% | 21.26 | 21.85 | 60006 | 12990 | 2.78% |
| 2025-11-12 | 21.80 | 21.45 | -0.34 | -1.56% | 21.27 | 21.96 | 64706 | 13983 | 2.99% |
| 2025-11-11 | 21.98 | 21.79 | -0.17 | -0.77% | 21.63 | 22.11 | 60185 | 13140 | 2.78% |
| 2025-11-10 | 21.94 | 21.96 | -0.12 | -0.54% | 21.87 | 22.17 | 53699 | 11780 | 2.48% |
| 2025-11-07 | 22.02 | 22.08 | -0.08 | -0.36% | 22.00 | 22.38 | 61681 | 13661 | 2.85% |
| 2025-11-06 | 22.65 | 22.16 | -0.62 | -2.72% | 22.02 | 22.77 | 95701 | 21255 | 4.43% |
| 2025-11-05 | 22.64 | 22.78 | -0.20 | -0.87% | 22.40 | 22.97 | 82109 | 18607 | 3.80% |
| 2025-11-04 | 23.58 | 22.98 | -0.74 | -3.12% | 22.74 | 23.75 | 124428 | 28678 | 5.76% |
| 2025-11-03 | 23.85 | 23.72 | -0.11 | -0.46% | 23.41 | 23.99 | 128998 | 30538 | 5.97% |
| 2025-10-31 | 22.82 | 23.83 | 1.13 | 4.98% | 22.76 | 24.00 | 193225 | 45555 | 8.94% |
| 2025-10-30 | 22.80 | 22.70 | -0.22 | -0.96% | 22.65 | 23.30 | 114192 | 26159 | 5.28% |
| 2025-10-29 | 22.63 | 22.92 | 0.32 | 1.42% | 22.36 | 23.25 | 119242 | 27258 | 5.52% |
| 2025-10-28 | 23.02 | 22.60 | -0.65 | -2.80% | 22.42 | 23.20 | 145323 | 33040 | 6.72% |
| 2025-10-27 | 21.88 | 23.25 | 1.42 | 6.50% | 21.87 | 23.47 | 207639 | 47636 | 9.60% |
| 2025-10-24 | 22.23 | 21.83 | -0.41 | -1.84% | 21.75 | 22.48 | 96031 | 21144 | 4.44% |
| 2025-10-23 | 22.75 | 22.24 | -0.55 | -2.41% | 21.80 | 22.96 | 118050 | 26218 | 5.46% |
| 2025-10-22 | 22.20 | 22.79 | 0.65 | 2.94% | 22.14 | 23.05 | 161047 | 36588 | 7.45% |
| 2025-10-21 | 21.72 | 22.14 | 0.36 | 1.65% | 21.50 | 22.22 | 78031 | 17107 | 3.61% |
| 2025-10-20 | 21.90 | 21.78 | 0.06 | 0.28% | 21.68 | 22.26 | 65649 | 14351 | 3.04% |
| 2025-10-17 | 22.05 | 21.72 | -0.52 | -2.34% | 21.63 | 22.77 | 86631 | 19147 | 4.01% |
| 2025-10-16 | 22.22 | 22.24 | -0.29 | -1.29% | 22.11 | 22.68 | 88063 | 19662 | 4.07% |
| 2025-10-15 | 21.53 | 22.53 | 0.86 | 3.97% | 21.53 | 22.66 | 129370 | 28891 | 5.98% |
| 2025-10-14 | 22.02 | 21.67 | -0.16 | -0.73% | 21.60 | 22.36 | 80906 | 17789 | 3.74% |
| 2025-10-13 | 21.21 | 21.83 | -0.27 | -1.22% | 20.83 | 22.05 | 78533 | 16962 | 3.63% |
| 2025-10-10 | 22.00 | 22.10 | -0.03 | -0.14% | 21.82 | 22.41 | 85894 | 19021 | 3.99% |
| 2025-10-09 | 21.85 | 22.13 | 0.38 | 1.75% | 21.65 | 22.19 | 76898 | 16888 | 3.57% |
| 2025-09-30 | 21.70 | 21.75 | 0.14 | 0.65% | 21.61 | 21.94 | 51418 | 11200 | 2.39% |
| 2025-09-29 | 21.48 | 21.61 | 0.01 | 0.05% | 21.26 | 21.72 | 60617 | 13040 | 2.81% |
| 2025-09-26 | 22.07 | 21.60 | -0.53 | -2.39% | 21.55 | 22.07 | 64861 | 14069 | 3.01% |
| 2025-09-25 | 22.35 | 22.13 | -0.27 | -1.21% | 21.95 | 22.64 | 72744 | 16198 | 3.38% |
| 2025-09-24 | 21.89 | 22.40 | 0.47 | 2.14% | 21.83 | 22.46 | 76226 | 16927 | 3.54% |
| 2025-09-23 | 22.54 | 21.93 | -0.75 | -3.31% | 21.52 | 22.66 | 107792 | 23637 | 5.00% |
| 2025-09-22 | 22.72 | 22.68 | -0.05 | -0.22% | 22.38 | 23.36 | 86856 | 19774 | 4.03% |
| 2025-09-19 | 23.75 | 22.73 | -0.56 | -2.40% | 22.56 | 23.75 | 112283 | 25742 | 5.21% |
| 2025-09-18 | 23.51 | 23.29 | -0.32 | -1.36% | 23.12 | 24.12 | 120874 | 28620 | 5.61% |
| 2025-09-17 | 23.99 | 23.61 | -0.38 | -1.58% | 23.51 | 24.15 | 87816 | 20893 | 4.08% |
| 2025-09-16 | 24.14 | 23.99 | -0.16 | -0.66% | 23.72 | 24.24 | 74371 | 17826 | 3.45% |
| 2025-09-15 | 24.17 | 24.15 | -0.34 | -1.39% | 24.11 | 24.69 | 81868 | 19888 | 3.80% |
| 2025-09-12 | 24.65 | 24.49 | -0.06 | -0.24% | 23.90 | 24.88 | 132493 | 32320 | 6.15% |
| 2025-09-11 | 23.94 | 24.55 | 0.16 | 0.66% | 22.80 | 24.59 | 148812 | 35503 | 6.91% |
| 2025-09-10 | 24.70 | 24.39 | -0.48 | -1.93% | 24.30 | 25.20 | 91298 | 22456 | 4.24% |
| 2025-09-09 | 25.85 | 24.87 | -0.85 | -3.30% | 24.79 | 25.85 | 95239 | 24048 | 4.42% |
| 2025-09-08 | 25.00 | 25.72 | 0.49 | 1.94% | 25.00 | 26.24 | 124015 | 31888 | 5.76% |