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 | 20.55 | 20.06 | -0.48 | -2.34% | 19.60 | 20.58 | 200434 | 39962 | 2.60% |
| 2025-12-15 | 20.35 | 20.54 | 0.04 | 0.20% | 20.22 | 20.90 | 140974 | 29073 | 1.83% |
| 2025-12-12 | 21.01 | 20.50 | -0.58 | -2.75% | 20.23 | 21.22 | 241390 | 49831 | 3.13% |
| 2025-12-11 | 21.33 | 21.08 | -0.28 | -1.31% | 21.00 | 21.50 | 123046 | 26103 | 1.59% |
| 2025-12-10 | 21.45 | 21.36 | -0.09 | -0.42% | 20.95 | 21.59 | 166614 | 35397 | 2.16% |
| 2025-12-09 | 21.36 | 21.45 | -0.18 | -0.83% | 21.30 | 21.68 | 152574 | 32780 | 1.98% |
| 2025-12-08 | 22.00 | 21.63 | -0.16 | -0.73% | 21.53 | 22.05 | 257104 | 55946 | 3.33% |
| 2025-12-05 | 21.05 | 21.79 | 0.69 | 3.27% | 20.93 | 21.93 | 283429 | 61297 | 3.67% |
| 2025-12-04 | 21.41 | 21.10 | -0.52 | -2.41% | 21.09 | 21.81 | 213888 | 45721 | 2.77% |
| 2025-12-03 | 21.37 | 21.62 | 0.07 | 0.32% | 21.23 | 21.85 | 282184 | 60779 | 3.66% |
| 2025-12-02 | 21.21 | 21.55 | 0.20 | 0.94% | 21.05 | 21.68 | 248425 | 53169 | 3.22% |
| 2025-12-01 | 22.00 | 21.35 | -0.49 | -2.24% | 21.01 | 22.00 | 355007 | 75835 | 4.60% |
| 2025-11-28 | 19.85 | 21.84 | 1.99 | 10.03% | 19.84 | 21.84 | 363108 | 76196 | 4.70% |
| 2025-11-27 | 19.76 | 19.85 | -0.04 | -0.20% | 19.62 | 20.19 | 60302 | 12039 | 0.78% |
| 2025-11-26 | 20.17 | 19.89 | -0.33 | -1.63% | 19.75 | 20.23 | 94688 | 18837 | 1.23% |
| 2025-11-25 | 20.19 | 20.22 | -0.03 | -0.15% | 19.95 | 20.36 | 77847 | 15696 | 1.01% |
| 2025-11-24 | 19.60 | 20.25 | 0.67 | 3.42% | 19.51 | 20.25 | 112044 | 22371 | 1.45% |
| 2025-11-21 | 19.59 | 19.58 | -0.17 | -0.86% | 19.24 | 20.23 | 109203 | 21514 | 1.41% |
| 2025-11-20 | 20.51 | 19.75 | -0.90 | -4.36% | 19.72 | 20.63 | 112485 | 22599 | 1.46% |
| 2025-11-19 | 20.49 | 20.65 | 0.16 | 0.78% | 20.38 | 20.81 | 68557 | 14145 | 0.89% |
| 2025-11-18 | 20.74 | 20.49 | -0.41 | -1.96% | 20.41 | 20.85 | 77042 | 15858 | 1.00% |
| 2025-11-17 | 21.18 | 20.90 | 0.11 | 0.53% | 20.63 | 21.28 | 106651 | 22247 | 1.38% |
| 2025-11-14 | 20.71 | 20.79 | -0.03 | -0.14% | 20.62 | 21.00 | 90310 | 18823 | 1.17% |
| 2025-11-13 | 20.35 | 20.82 | 0.26 | 1.26% | 20.25 | 21.10 | 152599 | 31595 | 1.98% |
| 2025-11-12 | 20.52 | 20.56 | 0.40 | 1.98% | 20.52 | 21.49 | 301954 | 63583 | 3.91% |
| 2025-11-11 | 20.10 | 20.16 | 0.00 | 0.00% | 20.05 | 20.35 | 48735 | 9835 | 0.63% |
| 2025-11-10 | 19.98 | 20.16 | 0.21 | 1.05% | 19.95 | 20.49 | 101363 | 20504 | 1.31% |
| 2025-11-07 | 19.70 | 19.95 | 0.17 | 0.86% | 19.46 | 20.58 | 126367 | 25226 | 1.64% |
| 2025-11-06 | 20.00 | 19.78 | -0.19 | -0.95% | 19.71 | 20.13 | 70448 | 14006 | 0.91% |
| 2025-11-05 | 19.90 | 19.97 | -0.07 | -0.35% | 19.84 | 20.12 | 44780 | 8948 | 0.58% |
| 2025-11-04 | 20.29 | 20.04 | -0.26 | -1.28% | 19.94 | 20.38 | 48701 | 9780 | 0.63% |
| 2025-11-03 | 20.10 | 20.30 | 0.20 | 1.00% | 19.92 | 20.35 | 59608 | 12010 | 0.77% |
| 2025-10-31 | 19.94 | 20.10 | 0.09 | 0.45% | 19.86 | 20.22 | 52080 | 10460 | 0.67% |
| 2025-10-30 | 20.00 | 20.01 | -0.06 | -0.30% | 19.67 | 20.40 | 101734 | 20362 | 1.32% |
| 2025-10-29 | 20.23 | 20.07 | -0.16 | -0.79% | 20.05 | 20.44 | 92714 | 18711 | 1.20% |
| 2025-10-28 | 20.00 | 20.23 | 0.13 | 0.65% | 19.97 | 20.50 | 89555 | 18125 | 1.16% |
| 2025-10-27 | 19.81 | 20.10 | 0.37 | 1.88% | 19.77 | 20.18 | 87996 | 17588 | 1.14% |
| 2025-10-24 | 19.66 | 19.73 | 0.14 | 0.71% | 19.66 | 20.10 | 84864 | 16843 | 1.10% |
| 2025-10-23 | 19.38 | 19.59 | 0.13 | 0.67% | 19.12 | 19.62 | 71329 | 13804 | 0.92% |
| 2025-10-22 | 19.97 | 19.46 | -0.60 | -2.99% | 19.40 | 20.00 | 118130 | 23155 | 1.53% |
| 2025-10-21 | 20.20 | 20.06 | -0.06 | -0.30% | 19.80 | 20.20 | 100732 | 20135 | 1.30% |
| 2025-10-20 | 20.21 | 20.12 | 0.07 | 0.35% | 20.02 | 20.36 | 69469 | 14011 | 0.90% |
| 2025-10-17 | 21.15 | 20.05 | -1.10 | -5.20% | 19.82 | 21.25 | 137131 | 28067 | 1.78% |
| 2025-10-16 | 21.85 | 21.15 | -0.75 | -3.42% | 21.10 | 21.95 | 125593 | 26811 | 1.63% |
| 2025-10-15 | 21.59 | 21.90 | 0.29 | 1.34% | 21.25 | 21.91 | 83405 | 18061 | 1.08% |
| 2025-10-14 | 22.34 | 21.61 | -0.56 | -2.53% | 21.50 | 22.35 | 127034 | 27819 | 1.65% |
| 2025-10-13 | 21.52 | 22.17 | 0.03 | 0.14% | 21.50 | 22.47 | 106529 | 23560 | 1.38% |
| 2025-10-10 | 22.19 | 22.14 | -0.04 | -0.18% | 21.90 | 22.35 | 115201 | 25446 | 1.49% |
| 2025-10-09 | 21.78 | 22.18 | 0.29 | 1.32% | 21.53 | 22.38 | 138078 | 30386 | 1.79% |
| 2025-09-30 | 21.16 | 21.89 | 0.73 | 3.45% | 20.90 | 22.01 | 213904 | 46293 | 2.77% |
| 2025-09-29 | 21.11 | 21.16 | 0.05 | 0.24% | 20.60 | 21.25 | 100596 | 21092 | 1.30% |
| 2025-09-26 | 21.60 | 21.11 | -0.35 | -1.63% | 20.92 | 21.61 | 88074 | 18635 | 1.14% |
| 2025-09-25 | 21.48 | 21.46 | -0.03 | -0.14% | 21.31 | 21.75 | 98321 | 21135 | 1.27% |
| 2025-09-24 | 21.47 | 21.49 | -0.17 | -0.78% | 20.94 | 21.62 | 132149 | 28123 | 1.71% |
| 2025-09-23 | 21.21 | 21.66 | 0.41 | 1.93% | 20.88 | 21.80 | 133855 | 28597 | 1.73% |
| 2025-09-22 | 21.45 | 21.25 | -0.20 | -0.93% | 21.02 | 21.59 | 102163 | 21724 | 1.32% |
| 2025-09-19 | 20.80 | 21.45 | 0.68 | 3.27% | 20.78 | 22.20 | 240660 | 52233 | 3.12% |
| 2025-09-18 | 21.19 | 20.77 | -0.43 | -2.03% | 20.57 | 21.52 | 134070 | 28335 | 1.74% |
| 2025-09-17 | 21.07 | 21.20 | 0.13 | 0.62% | 20.83 | 21.32 | 122277 | 25848 | 1.58% |
| 2025-09-16 | 21.23 | 21.07 | -0.15 | -0.71% | 20.76 | 21.28 | 114678 | 24075 | 1.49% |
| 2025-09-15 | 21.71 | 21.22 | -0.49 | -2.26% | 21.08 | 21.80 | 122870 | 26142 | 1.59% |
| 2025-09-12 | 21.78 | 21.71 | -0.12 | -0.55% | 21.63 | 22.02 | 96992 | 21179 | 1.26% |
| 2025-09-11 | 22.00 | 21.83 | -0.18 | -0.82% | 21.53 | 22.05 | 158866 | 34659 | 2.06% |
| 2025-09-10 | 20.95 | 22.01 | 1.04 | 4.96% | 20.86 | 22.15 | 173650 | 37399 | 2.25% |
| 2025-09-09 | 21.64 | 20.97 | -0.71 | -3.27% | 20.79 | 21.64 | 121734 | 25717 | 1.58% |
| 2025-09-08 | 21.80 | 21.68 | 0.15 | 0.70% | 21.34 | 21.82 | 103813 | 22372 | 1.34% |