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 | 20.21 | 19.65 | -0.65 | -3.20% | 19.42 | 20.40 | 28188 | 5586 | 1.47% |
| 2025-12-15 | 20.59 | 20.30 | -0.29 | -1.41% | 19.99 | 20.60 | 20285 | 4111 | 1.06% |
| 2025-12-12 | 20.46 | 20.59 | 0.22 | 1.08% | 20.07 | 20.97 | 23873 | 4928 | 1.25% |
| 2025-12-11 | 20.32 | 20.37 | 0.04 | 0.20% | 20.26 | 21.00 | 34379 | 7099 | 1.80% |
| 2025-12-10 | 19.25 | 20.33 | 0.98 | 5.06% | 19.25 | 20.48 | 33949 | 6777 | 1.77% |
| 2025-12-09 | 19.60 | 19.35 | -0.30 | -1.53% | 19.30 | 19.62 | 14494 | 2816 | 0.76% |
| 2025-12-08 | 19.65 | 19.65 | 0.01 | 0.05% | 19.31 | 19.90 | 17264 | 3375 | 0.90% |
| 2025-12-05 | 20.63 | 19.64 | -0.39 | -1.95% | 19.42 | 20.66 | 32160 | 6355 | 1.68% |
| 2025-12-04 | 19.12 | 20.03 | 0.76 | 3.94% | 19.06 | 20.43 | 47151 | 9338 | 2.46% |
| 2025-12-03 | 19.17 | 19.27 | 0.18 | 0.94% | 18.90 | 19.33 | 20313 | 3884 | 1.06% |
| 2025-12-02 | 19.33 | 19.09 | -0.27 | -1.39% | 19.00 | 19.35 | 24001 | 4600 | 1.25% |
| 2025-12-01 | 19.65 | 19.36 | -0.31 | -1.58% | 19.22 | 19.81 | 21781 | 4223 | 1.14% |
| 2025-11-28 | 19.37 | 19.67 | 0.29 | 1.50% | 19.02 | 19.85 | 19205 | 3767 | 1.00% |
| 2025-11-27 | 19.14 | 19.38 | 0.28 | 1.47% | 19.00 | 20.05 | 35297 | 6890 | 1.84% |
| 2025-11-26 | 19.12 | 19.10 | 0.06 | 0.32% | 18.73 | 19.50 | 20482 | 3890 | 1.07% |
| 2025-11-25 | 18.90 | 19.04 | 0.14 | 0.74% | 18.87 | 19.23 | 17267 | 3288 | 0.90% |
| 2025-11-24 | 18.90 | 18.90 | 0.14 | 0.75% | 18.56 | 19.27 | 32918 | 6212 | 1.72% |
| 2025-11-21 | 19.40 | 18.76 | -0.80 | -4.09% | 18.76 | 19.60 | 31750 | 6065 | 1.66% |
| 2025-11-20 | 19.96 | 19.56 | -0.39 | -1.95% | 19.52 | 20.33 | 40736 | 8069 | 2.13% |
| 2025-11-19 | 20.27 | 19.95 | -0.10 | -0.50% | 19.76 | 21.48 | 59498 | 12186 | 3.11% |
| 2025-11-18 | 20.97 | 20.05 | -1.07 | -5.07% | 19.60 | 20.97 | 70537 | 14099 | 3.69% |
| 2025-11-17 | 23.10 | 21.12 | -2.35 | -10.01% | 21.12 | 23.10 | 67986 | 14727 | 3.55% |
| 2025-11-14 | 22.70 | 23.47 | 1.07 | 4.78% | 22.30 | 24.40 | 78314 | 18199 | 4.09% |
| 2025-11-13 | 22.40 | 22.40 | -0.01 | -0.04% | 22.00 | 22.84 | 40794 | 9123 | 2.13% |
| 2025-11-12 | 22.00 | 22.41 | 0.50 | 2.28% | 21.91 | 23.29 | 65279 | 14775 | 3.41% |
| 2025-11-11 | 20.75 | 21.91 | 1.35 | 6.57% | 20.62 | 22.54 | 81300 | 17735 | 4.25% |
| 2025-11-10 | 20.33 | 20.56 | 0.23 | 1.13% | 20.17 | 20.80 | 23001 | 4715 | 1.20% |
| 2025-11-07 | 20.06 | 20.33 | 0.20 | 0.99% | 19.76 | 20.80 | 24441 | 4936 | 1.28% |
| 2025-11-06 | 20.03 | 20.13 | 0.19 | 0.95% | 19.81 | 20.24 | 14631 | 2939 | 0.76% |
| 2025-11-05 | 20.18 | 19.94 | -0.21 | -1.04% | 19.78 | 20.30 | 14004 | 2802 | 0.73% |
| 2025-11-04 | 20.50 | 20.15 | -0.35 | -1.71% | 20.01 | 20.68 | 16671 | 3366 | 0.87% |
| 2025-11-03 | 20.24 | 20.50 | 0.25 | 1.23% | 20.19 | 20.70 | 16098 | 3292 | 0.84% |
| 2025-10-31 | 20.12 | 20.25 | 0.14 | 0.70% | 20.12 | 21.18 | 23883 | 4917 | 1.25% |
| 2025-10-30 | 20.23 | 20.11 | -0.14 | -0.69% | 19.92 | 20.43 | 23717 | 4770 | 1.24% |
| 2025-10-29 | 20.62 | 20.25 | -0.26 | -1.27% | 20.10 | 20.66 | 22012 | 4480 | 1.15% |
| 2025-10-28 | 21.41 | 20.51 | -0.80 | -3.75% | 20.40 | 21.41 | 32168 | 6692 | 1.68% |
| 2025-10-27 | 21.70 | 21.31 | -0.29 | -1.34% | 21.25 | 22.02 | 26170 | 5646 | 1.37% |
| 2025-10-24 | 21.90 | 21.60 | -0.30 | -1.37% | 21.45 | 22.02 | 17364 | 3768 | 0.91% |
| 2025-10-23 | 21.76 | 21.90 | 0.15 | 0.69% | 21.28 | 21.90 | 17801 | 3830 | 0.93% |
| 2025-10-22 | 21.57 | 21.75 | 0.32 | 1.49% | 21.25 | 22.00 | 20111 | 4374 | 1.05% |
| 2025-10-21 | 21.34 | 21.43 | 0.09 | 0.42% | 20.90 | 21.56 | 16775 | 3566 | 0.88% |
| 2025-10-20 | 21.08 | 21.34 | 0.71 | 3.44% | 20.64 | 21.68 | 22651 | 4805 | 1.18% |
| 2025-10-17 | 21.17 | 20.63 | -0.52 | -2.46% | 20.55 | 21.61 | 19726 | 4143 | 1.03% |
| 2025-10-16 | 21.68 | 21.15 | -0.32 | -1.49% | 20.92 | 21.68 | 23201 | 4923 | 1.21% |
| 2025-10-15 | 21.81 | 21.47 | -0.02 | -0.09% | 21.43 | 22.09 | 21340 | 4617 | 1.12% |
| 2025-10-14 | 21.71 | 21.49 | -0.07 | -0.32% | 21.34 | 22.45 | 35935 | 7874 | 1.88% |
| 2025-10-13 | 21.80 | 21.56 | -0.93 | -4.14% | 20.24 | 22.19 | 55407 | 11933 | 2.90% |
| 2025-10-10 | 22.21 | 22.49 | -0.84 | -3.60% | 22.00 | 23.05 | 71712 | 16145 | 3.75% |
| 2025-10-09 | 26.00 | 23.33 | -2.59 | -9.99% | 23.33 | 26.03 | 61766 | 14736 | 3.23% |
| 2025-09-30 | 23.87 | 25.92 | 1.87 | 7.78% | 23.87 | 26.20 | 69821 | 17445 | 3.65% |
| 2025-09-29 | 23.99 | 24.05 | 0.06 | 0.25% | 23.72 | 24.46 | 34727 | 8357 | 1.81% |
| 2025-09-26 | 24.00 | 23.99 | 0.02 | 0.08% | 23.80 | 25.08 | 53429 | 13037 | 2.79% |
| 2025-09-25 | 23.53 | 23.97 | 0.34 | 1.44% | 23.33 | 24.05 | 30849 | 7312 | 1.61% |
| 2025-09-24 | 23.45 | 23.63 | 0.14 | 0.60% | 23.22 | 23.75 | 27038 | 6352 | 1.41% |
| 2025-09-23 | 23.81 | 23.49 | -0.61 | -2.53% | 22.88 | 24.10 | 53020 | 12420 | 2.77% |
| 2025-09-22 | 24.10 | 24.10 | 0.10 | 0.42% | 23.50 | 24.38 | 41907 | 10006 | 2.19% |
| 2025-09-19 | 23.30 | 24.00 | 0.33 | 1.39% | 23.30 | 24.48 | 54556 | 13119 | 2.85% |
| 2025-09-18 | 24.85 | 23.67 | -0.97 | -3.94% | 23.07 | 24.98 | 81136 | 19337 | 4.24% |
| 2025-09-17 | 23.40 | 24.64 | 1.51 | 6.53% | 22.90 | 25.11 | 74274 | 18012 | 3.88% |
| 2025-09-16 | 22.65 | 23.13 | 0.43 | 1.89% | 22.65 | 23.96 | 66320 | 15296 | 3.47% |
| 2025-09-15 | 22.01 | 22.70 | 0.93 | 4.27% | 21.57 | 23.29 | 77026 | 17306 | 4.03% |
| 2025-09-12 | 21.20 | 21.77 | 0.07 | 0.32% | 20.68 | 22.15 | 129283 | 27501 | 6.76% |
| 2025-09-11 | 20.00 | 21.70 | 1.91 | 9.65% | 19.59 | 21.77 | 152795 | 31809 | 7.98% |
| 2025-09-10 | 17.99 | 19.79 | 1.80 | 10.01% | 17.95 | 19.79 | 44661 | 8618 | 2.33% |
| 2025-09-09 | 18.07 | 17.99 | -0.11 | -0.61% | 17.87 | 18.40 | 16024 | 2896 | 0.84% |
| 2025-09-08 | 19.30 | 18.10 | -0.17 | -0.93% | 17.91 | 19.30 | 27743 | 5040 | 1.45% |