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 | 19.31 | 19.17 | -0.14 | -0.73% | 19.15 | 19.38 | 12668 | 2439 | 0.64% |
| 2025-12-15 | 19.40 | 19.31 | -0.09 | -0.46% | 19.24 | 19.45 | 10650 | 2059 | 0.54% |
| 2025-12-12 | 19.50 | 19.40 | -0.05 | -0.26% | 19.38 | 19.57 | 9575 | 1862 | 0.48% |
| 2025-12-11 | 19.85 | 19.45 | -0.40 | -2.02% | 19.45 | 19.87 | 17710 | 3466 | 0.89% |
| 2025-12-10 | 19.72 | 19.85 | 0.14 | 0.71% | 19.55 | 19.85 | 12335 | 2428 | 0.62% |
| 2025-12-09 | 19.84 | 19.71 | -0.13 | -0.66% | 19.70 | 19.89 | 8515 | 1684 | 0.43% |
| 2025-12-08 | 19.95 | 19.84 | -0.09 | -0.45% | 19.80 | 19.98 | 11495 | 2286 | 0.58% |
| 2025-12-05 | 19.88 | 19.93 | 0.04 | 0.20% | 19.65 | 19.93 | 12036 | 2382 | 0.61% |
| 2025-12-04 | 20.14 | 19.89 | -0.21 | -1.04% | 19.84 | 20.14 | 11853 | 2360 | 0.60% |
| 2025-12-03 | 20.07 | 20.10 | -0.02 | -0.10% | 19.98 | 20.17 | 10719 | 2151 | 0.54% |
| 2025-12-02 | 20.18 | 20.12 | -0.14 | -0.69% | 20.09 | 20.29 | 14684 | 2959 | 0.74% |
| 2025-12-01 | 20.02 | 20.26 | 0.15 | 0.75% | 20.00 | 20.29 | 11829 | 2390 | 0.60% |
| 2025-11-28 | 20.15 | 20.11 | 0.03 | 0.15% | 19.95 | 20.15 | 9156 | 1833 | 0.46% |
| 2025-11-27 | 20.08 | 20.08 | -0.03 | -0.15% | 20.05 | 20.20 | 8769 | 1763 | 0.44% |
| 2025-11-26 | 20.18 | 20.11 | -0.11 | -0.54% | 20.07 | 20.37 | 10834 | 2190 | 0.55% |
| 2025-11-25 | 20.05 | 20.22 | 0.17 | 0.85% | 20.00 | 20.28 | 11547 | 2328 | 0.58% |
| 2025-11-24 | 19.99 | 20.05 | 0.07 | 0.35% | 19.91 | 20.15 | 13435 | 2690 | 0.68% |
| 2025-11-21 | 20.40 | 19.98 | -0.57 | -2.77% | 19.90 | 20.52 | 23519 | 4734 | 1.19% |
| 2025-11-20 | 20.80 | 20.55 | -0.27 | -1.30% | 20.43 | 20.80 | 16411 | 3373 | 0.83% |
| 2025-11-19 | 21.02 | 20.82 | -0.15 | -0.72% | 20.60 | 21.08 | 19941 | 4137 | 1.01% |
| 2025-11-18 | 20.82 | 20.97 | 0.15 | 0.72% | 20.68 | 20.97 | 14293 | 2969 | 0.72% |
| 2025-11-17 | 21.10 | 20.82 | -0.32 | -1.51% | 20.72 | 21.14 | 20147 | 4194 | 1.02% |
| 2025-11-14 | 20.86 | 21.14 | 0.29 | 1.39% | 20.75 | 21.36 | 33801 | 7142 | 1.71% |
| 2025-11-13 | 20.81 | 20.85 | 0.05 | 0.24% | 20.59 | 20.92 | 18823 | 3911 | 0.95% |
| 2025-11-12 | 20.81 | 20.80 | 0.07 | 0.34% | 20.74 | 20.96 | 18310 | 3815 | 0.92% |
| 2025-11-11 | 20.75 | 20.73 | 0.04 | 0.19% | 20.59 | 20.79 | 21127 | 4375 | 1.07% |
| 2025-11-10 | 20.60 | 20.69 | 0.13 | 0.63% | 20.53 | 20.71 | 19606 | 4048 | 0.99% |
| 2025-11-07 | 20.17 | 20.56 | 0.36 | 1.78% | 20.15 | 20.76 | 27019 | 5540 | 1.36% |
| 2025-11-06 | 20.30 | 20.20 | -0.07 | -0.35% | 20.13 | 20.32 | 11502 | 2323 | 0.58% |
| 2025-11-05 | 20.29 | 20.27 | -0.05 | -0.25% | 20.20 | 20.33 | 8669 | 1758 | 0.44% |
| 2025-11-04 | 20.25 | 20.32 | 0.06 | 0.30% | 20.10 | 20.32 | 14538 | 2936 | 0.73% |
| 2025-11-03 | 20.23 | 20.26 | 0.02 | 0.10% | 20.14 | 20.32 | 13061 | 2640 | 0.66% |
| 2025-10-31 | 20.00 | 20.24 | 0.28 | 1.40% | 19.96 | 20.27 | 15674 | 3158 | 0.79% |
| 2025-10-30 | 20.15 | 19.96 | -0.29 | -1.43% | 19.94 | 20.22 | 22648 | 4540 | 1.14% |
| 2025-10-29 | 20.44 | 20.25 | -0.19 | -0.93% | 20.16 | 20.45 | 18281 | 3703 | 0.92% |
| 2025-10-28 | 20.41 | 20.44 | 0.02 | 0.10% | 20.34 | 20.56 | 12203 | 2498 | 0.62% |
| 2025-10-27 | 20.51 | 20.42 | -0.07 | -0.34% | 20.32 | 20.62 | 17545 | 3582 | 0.89% |
| 2025-10-24 | 20.55 | 20.49 | -0.07 | -0.34% | 20.45 | 20.67 | 12455 | 2558 | 0.63% |
| 2025-10-23 | 20.56 | 20.56 | 0.02 | 0.10% | 20.37 | 20.62 | 12383 | 2534 | 0.62% |
| 2025-10-22 | 20.38 | 20.54 | -0.14 | -0.68% | 20.38 | 20.77 | 12436 | 2563 | 0.63% |
| 2025-10-21 | 20.75 | 20.68 | 0.02 | 0.10% | 20.62 | 20.76 | 13218 | 2733 | 0.67% |
| 2025-10-20 | 20.67 | 20.66 | 0.06 | 0.29% | 20.57 | 20.75 | 9412 | 1944 | 0.47% |
| 2025-10-17 | 20.85 | 20.60 | -0.26 | -1.25% | 20.59 | 20.95 | 15670 | 3255 | 0.79% |
| 2025-10-16 | 20.90 | 20.86 | -0.04 | -0.19% | 20.78 | 21.01 | 12612 | 2633 | 0.64% |
| 2025-10-15 | 20.70 | 20.90 | 0.26 | 1.26% | 20.58 | 21.04 | 19114 | 3991 | 0.96% |
| 2025-10-14 | 20.52 | 20.64 | 0.27 | 1.33% | 20.44 | 20.76 | 19953 | 4111 | 1.01% |
| 2025-10-13 | 20.26 | 20.37 | -0.30 | -1.45% | 20.12 | 20.43 | 15992 | 3248 | 0.81% |
| 2025-10-10 | 20.54 | 20.67 | 0.15 | 0.73% | 20.46 | 20.70 | 15022 | 3099 | 0.76% |
| 2025-10-09 | 20.45 | 20.52 | 0.09 | 0.44% | 20.30 | 20.54 | 12658 | 2590 | 0.64% |
| 2025-09-30 | 20.47 | 20.43 | -0.05 | -0.24% | 20.38 | 20.58 | 13124 | 2682 | 0.66% |
| 2025-09-29 | 20.34 | 20.48 | 0.16 | 0.79% | 20.18 | 20.49 | 14275 | 2905 | 0.72% |
| 2025-09-26 | 20.44 | 20.32 | -0.15 | -0.73% | 20.20 | 20.49 | 18300 | 3723 | 0.92% |
| 2025-09-25 | 20.68 | 20.47 | -0.21 | -1.02% | 20.35 | 20.68 | 22563 | 4619 | 1.14% |
| 2025-09-24 | 20.66 | 20.68 | -0.02 | -0.10% | 20.50 | 20.78 | 18886 | 3890 | 0.95% |
| 2025-09-23 | 21.07 | 20.70 | -0.35 | -1.66% | 20.50 | 21.10 | 17902 | 3702 | 0.90% |
| 2025-09-22 | 21.05 | 21.05 | 0.01 | 0.05% | 20.84 | 21.13 | 11268 | 2365 | 0.57% |
| 2025-09-19 | 21.16 | 21.04 | -0.15 | -0.71% | 20.87 | 21.22 | 19201 | 4039 | 0.97% |
| 2025-09-18 | 21.30 | 21.19 | -0.16 | -0.75% | 21.17 | 21.45 | 18088 | 3848 | 0.91% |
| 2025-09-17 | 21.53 | 21.35 | -0.21 | -0.97% | 21.31 | 21.55 | 17029 | 3645 | 0.86% |
| 2025-09-16 | 21.38 | 21.56 | 0.21 | 0.98% | 21.13 | 21.90 | 24097 | 5174 | 1.22% |
| 2025-09-15 | 21.44 | 21.35 | -0.08 | -0.37% | 21.29 | 21.49 | 10167 | 2170 | 0.51% |
| 2025-09-12 | 21.45 | 21.43 | -0.01 | -0.05% | 21.31 | 21.49 | 14936 | 3195 | 0.75% |
| 2025-09-11 | 21.33 | 21.44 | 0.05 | 0.23% | 21.20 | 21.46 | 17120 | 3649 | 0.86% |
| 2025-09-10 | 21.40 | 21.39 | -0.03 | -0.14% | 21.30 | 21.43 | 8532 | 1822 | 0.43% |
| 2025-09-09 | 21.55 | 21.42 | -0.16 | -0.74% | 21.31 | 21.55 | 15789 | 3380 | 0.80% |
| 2025-09-08 | 21.30 | 21.58 | 0.28 | 1.31% | 21.21 | 21.61 | 23787 | 5089 | 1.20% |