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 | 20.13 | 19.98 | -0.18 | -0.89% | 19.92 | 20.67 | 35792 | 7232 | 1.59% |
| 2025-12-15 | 20.18 | 20.16 | 0.02 | 0.10% | 20.05 | 20.48 | 23974 | 4859 | 1.06% |
| 2025-12-12 | 20.12 | 20.14 | -0.26 | -1.27% | 19.82 | 20.75 | 30076 | 6099 | 1.34% |
| 2025-12-11 | 20.70 | 20.40 | -0.30 | -1.45% | 20.30 | 20.79 | 26278 | 5384 | 1.17% |
| 2025-12-10 | 20.48 | 20.70 | 0.29 | 1.42% | 20.26 | 21.16 | 45157 | 9375 | 2.01% |
| 2025-12-09 | 20.30 | 20.41 | -0.03 | -0.15% | 20.22 | 20.62 | 17288 | 3528 | 0.77% |
| 2025-12-08 | 20.30 | 20.44 | 0.15 | 0.74% | 20.20 | 20.55 | 18053 | 3687 | 0.80% |
| 2025-12-05 | 20.12 | 20.29 | 0.17 | 0.84% | 19.62 | 20.36 | 25621 | 5131 | 1.14% |
| 2025-12-04 | 20.42 | 20.12 | -0.33 | -1.61% | 20.06 | 20.71 | 20774 | 4206 | 0.92% |
| 2025-12-03 | 20.75 | 20.45 | -0.31 | -1.49% | 20.40 | 20.84 | 18972 | 3892 | 0.84% |
| 2025-12-02 | 20.80 | 20.76 | -0.19 | -0.91% | 20.64 | 20.95 | 19680 | 4086 | 0.87% |
| 2025-12-01 | 21.13 | 20.95 | 0.00 | 0.00% | 20.78 | 21.14 | 22988 | 4806 | 1.02% |
| 2025-11-28 | 20.69 | 20.95 | 0.13 | 0.62% | 20.45 | 20.98 | 27119 | 5624 | 1.20% |
| 2025-11-27 | 20.84 | 20.82 | 0.15 | 0.73% | 20.71 | 21.38 | 47011 | 9883 | 2.09% |
| 2025-11-26 | 20.77 | 20.67 | -0.09 | -0.43% | 20.60 | 20.93 | 23841 | 4947 | 1.06% |
| 2025-11-25 | 21.05 | 20.76 | -0.25 | -1.19% | 20.55 | 21.05 | 46818 | 9706 | 2.08% |
| 2025-11-24 | 20.83 | 21.01 | -0.06 | -0.28% | 20.02 | 21.21 | 49220 | 10095 | 2.19% |
| 2025-11-21 | 22.62 | 21.07 | -2.33 | -9.96% | 21.06 | 23.02 | 84944 | 18436 | 3.77% |
| 2025-11-20 | 24.00 | 23.40 | -1.20 | -4.88% | 23.02 | 24.47 | 101207 | 23921 | 4.49% |
| 2025-11-19 | 23.10 | 24.60 | 0.98 | 4.15% | 22.80 | 25.51 | 145727 | 35331 | 6.47% |
| 2025-11-18 | 23.00 | 23.62 | 0.72 | 3.14% | 23.00 | 24.50 | 113514 | 26966 | 5.04% |
| 2025-11-17 | 23.65 | 22.90 | -0.01 | -0.04% | 22.57 | 23.65 | 38268 | 8784 | 1.70% |
| 2025-11-14 | 22.94 | 22.91 | -0.21 | -0.91% | 22.81 | 23.65 | 32096 | 7413 | 1.43% |
| 2025-11-13 | 23.15 | 23.12 | 0.01 | 0.04% | 22.53 | 23.23 | 36566 | 8351 | 1.62% |
| 2025-11-12 | 23.08 | 23.11 | -0.06 | -0.26% | 22.90 | 23.57 | 37121 | 8598 | 1.65% |
| 2025-11-11 | 23.51 | 23.17 | -0.34 | -1.45% | 22.90 | 23.62 | 50081 | 11588 | 2.22% |
| 2025-11-10 | 22.20 | 23.51 | 1.36 | 6.14% | 22.20 | 23.84 | 96688 | 22334 | 4.29% |
| 2025-11-07 | 22.67 | 22.15 | -0.45 | -1.99% | 22.10 | 22.70 | 33488 | 7467 | 1.49% |
| 2025-11-06 | 22.91 | 22.60 | -0.29 | -1.27% | 22.53 | 23.02 | 27450 | 6212 | 1.22% |
| 2025-11-05 | 22.06 | 22.89 | 0.46 | 2.05% | 22.06 | 23.29 | 56455 | 12890 | 2.51% |
| 2025-11-04 | 23.20 | 22.43 | -0.80 | -3.44% | 22.22 | 23.29 | 55055 | 12431 | 2.44% |
| 2025-11-03 | 22.80 | 23.23 | 0.49 | 2.15% | 22.60 | 23.59 | 59612 | 13768 | 2.65% |
| 2025-10-31 | 22.21 | 22.74 | 0.67 | 3.04% | 22.15 | 22.95 | 49302 | 11224 | 2.19% |
| 2025-10-30 | 22.20 | 22.07 | -0.17 | -0.76% | 21.96 | 22.48 | 29673 | 6579 | 1.32% |
| 2025-10-29 | 22.60 | 22.24 | -0.42 | -1.85% | 22.00 | 22.66 | 43624 | 9695 | 1.94% |
| 2025-10-28 | 22.93 | 22.66 | -0.28 | -1.22% | 22.60 | 22.94 | 25696 | 5839 | 1.14% |
| 2025-10-27 | 22.77 | 22.94 | 0.20 | 0.88% | 22.58 | 23.15 | 33211 | 7593 | 1.47% |
| 2025-10-24 | 22.65 | 22.74 | -0.15 | -0.66% | 22.64 | 23.25 | 40536 | 9288 | 1.80% |
| 2025-10-23 | 22.54 | 22.89 | 0.34 | 1.51% | 22.30 | 23.41 | 41950 | 9610 | 1.86% |
| 2025-10-22 | 22.80 | 22.55 | -0.42 | -1.83% | 22.51 | 23.45 | 39751 | 9079 | 1.77% |
| 2025-10-21 | 23.78 | 22.97 | -0.63 | -2.67% | 22.72 | 23.79 | 61505 | 14130 | 2.73% |
| 2025-10-20 | 24.00 | 23.60 | 0.07 | 0.30% | 23.50 | 24.14 | 30284 | 7200 | 1.34% |
| 2025-10-17 | 25.05 | 23.53 | -1.47 | -5.88% | 23.53 | 25.14 | 46374 | 11175 | 2.06% |
| 2025-10-16 | 25.38 | 25.00 | -0.82 | -3.18% | 24.71 | 26.25 | 68317 | 17253 | 3.03% |
| 2025-10-15 | 24.66 | 25.82 | 1.17 | 4.75% | 23.80 | 26.30 | 114744 | 29075 | 5.10% |
| 2025-10-14 | 23.69 | 24.65 | 0.96 | 4.05% | 23.69 | 24.98 | 90245 | 22109 | 4.01% |
| 2025-10-13 | 23.27 | 23.69 | -0.11 | -0.46% | 23.02 | 24.17 | 42683 | 10124 | 1.90% |
| 2025-10-10 | 23.04 | 23.80 | 0.76 | 3.30% | 22.99 | 24.23 | 73560 | 17534 | 3.27% |
| 2025-10-09 | 23.54 | 23.04 | -0.70 | -2.95% | 22.80 | 23.74 | 52837 | 12175 | 2.35% |
| 2025-09-30 | 23.54 | 23.74 | 0.04 | 0.17% | 23.54 | 24.00 | 27650 | 6578 | 1.23% |
| 2025-09-29 | 24.00 | 23.70 | -0.40 | -1.66% | 23.44 | 24.05 | 31350 | 7454 | 1.39% |
| 2025-09-26 | 24.70 | 24.10 | -0.74 | -2.98% | 24.00 | 24.91 | 35478 | 8662 | 1.58% |
| 2025-09-25 | 24.58 | 24.84 | 0.04 | 0.16% | 24.30 | 25.50 | 47446 | 11819 | 2.11% |
| 2025-09-24 | 24.39 | 24.80 | 0.50 | 2.06% | 24.14 | 25.18 | 51457 | 12760 | 2.28% |
| 2025-09-23 | 24.75 | 24.30 | -0.37 | -1.50% | 23.90 | 24.75 | 40506 | 9793 | 1.80% |
| 2025-09-22 | 25.15 | 24.67 | -0.40 | -1.60% | 24.42 | 25.23 | 49723 | 12292 | 2.21% |
| 2025-09-19 | 25.32 | 25.07 | -0.68 | -2.64% | 24.94 | 25.79 | 57687 | 14580 | 2.56% |
| 2025-09-18 | 27.35 | 25.75 | -1.86 | -6.74% | 25.63 | 27.37 | 100466 | 26328 | 4.46% |
| 2025-09-17 | 27.80 | 27.61 | -0.52 | -1.85% | 27.17 | 28.45 | 51176 | 14139 | 2.27% |
| 2025-09-16 | 28.80 | 28.13 | -0.45 | -1.57% | 27.80 | 28.85 | 56500 | 15866 | 2.51% |
| 2025-09-15 | 27.98 | 28.58 | 0.59 | 2.11% | 27.58 | 28.75 | 71252 | 20040 | 3.16% |
| 2025-09-12 | 27.99 | 27.99 | -0.21 | -0.74% | 27.50 | 28.75 | 64504 | 18155 | 2.86% |
| 2025-09-11 | 27.84 | 28.20 | -0.15 | -0.53% | 26.57 | 28.20 | 83991 | 22875 | 3.73% |
| 2025-09-10 | 28.00 | 28.35 | 0.47 | 1.69% | 27.46 | 28.84 | 70619 | 19941 | 3.14% |
| 2025-09-09 | 28.80 | 27.88 | -1.44 | -4.91% | 27.63 | 29.91 | 100420 | 28638 | 4.46% |
| 2025-09-08 | 28.90 | 29.32 | -0.41 | -1.38% | 28.07 | 31.15 | 115926 | 34583 | 5.15% |