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 | 20.39 | 20.55 | 0.21 | 1.03% | 20.19 | 20.60 | 26228 | 5361 | 0.62% |
| 2025-12-15 | 20.14 | 20.34 | 0.14 | 0.69% | 19.94 | 20.40 | 22526 | 4567 | 0.54% |
| 2025-12-12 | 19.83 | 20.20 | 0.38 | 1.92% | 19.72 | 20.24 | 23551 | 4739 | 0.56% |
| 2025-12-11 | 20.30 | 19.87 | -0.29 | -1.44% | 19.82 | 20.30 | 26452 | 5282 | 0.63% |
| 2025-12-10 | 20.08 | 20.16 | 0.09 | 0.45% | 20.00 | 20.38 | 20043 | 4049 | 0.48% |
| 2025-12-09 | 20.15 | 20.07 | -0.20 | -0.99% | 20.00 | 20.40 | 24014 | 4825 | 0.57% |
| 2025-12-08 | 20.60 | 20.27 | -0.28 | -1.36% | 20.21 | 20.63 | 36634 | 7447 | 0.87% |
| 2025-12-05 | 20.59 | 20.55 | 0.05 | 0.24% | 20.20 | 20.66 | 18649 | 3819 | 0.44% |
| 2025-12-04 | 20.79 | 20.50 | -0.42 | -2.01% | 20.44 | 20.99 | 23781 | 4891 | 0.57% |
| 2025-12-03 | 20.71 | 20.92 | 0.13 | 0.63% | 20.45 | 21.08 | 28790 | 5967 | 0.69% |
| 2025-12-02 | 21.03 | 20.79 | -0.23 | -1.09% | 20.60 | 21.11 | 25532 | 5297 | 0.61% |
| 2025-12-01 | 21.06 | 21.02 | -0.18 | -0.85% | 20.83 | 21.24 | 27189 | 5696 | 0.65% |
| 2025-11-28 | 20.66 | 21.20 | 0.54 | 2.61% | 20.54 | 21.29 | 59765 | 12610 | 1.42% |
| 2025-11-27 | 20.80 | 20.66 | -0.12 | -0.58% | 20.55 | 20.90 | 19563 | 4056 | 0.47% |
| 2025-11-26 | 20.78 | 20.78 | 0.00 | 0.00% | 20.68 | 21.12 | 26061 | 5438 | 0.62% |
| 2025-11-25 | 20.33 | 20.78 | 0.55 | 2.72% | 20.23 | 21.18 | 49151 | 10234 | 1.17% |
| 2025-11-24 | 19.80 | 20.23 | 0.73 | 3.74% | 19.47 | 20.37 | 45590 | 9154 | 1.09% |
| 2025-11-21 | 20.28 | 19.50 | -1.00 | -4.88% | 19.41 | 20.48 | 50707 | 10072 | 1.21% |
| 2025-11-20 | 20.89 | 20.50 | -0.38 | -1.82% | 20.33 | 21.04 | 23369 | 4805 | 0.56% |
| 2025-11-19 | 20.71 | 20.88 | 0.07 | 0.34% | 20.55 | 21.16 | 29740 | 6190 | 0.71% |
| 2025-11-18 | 20.58 | 20.81 | -0.03 | -0.14% | 20.58 | 21.14 | 43197 | 9021 | 1.03% |
| 2025-11-17 | 21.20 | 20.84 | -0.44 | -2.07% | 20.66 | 21.55 | 46065 | 9613 | 1.10% |
| 2025-11-14 | 21.93 | 21.28 | -0.62 | -2.83% | 21.25 | 22.01 | 40329 | 8653 | 0.96% |
| 2025-11-13 | 21.21 | 21.90 | 0.40 | 1.86% | 21.21 | 21.95 | 53883 | 11704 | 1.28% |
| 2025-11-12 | 21.60 | 21.50 | -0.27 | -1.24% | 21.30 | 21.75 | 37209 | 7998 | 0.89% |
| 2025-11-11 | 21.42 | 21.77 | 0.18 | 0.83% | 21.22 | 21.88 | 50636 | 10916 | 1.21% |
| 2025-11-10 | 21.15 | 21.59 | 0.44 | 2.08% | 20.84 | 21.75 | 58388 | 12519 | 1.39% |
| 2025-11-07 | 20.85 | 21.15 | 0.21 | 1.00% | 20.70 | 21.30 | 45316 | 9553 | 1.08% |
| 2025-11-06 | 20.20 | 20.94 | 0.70 | 3.46% | 20.06 | 21.14 | 76154 | 15843 | 1.81% |
| 2025-11-05 | 20.32 | 20.24 | -0.15 | -0.74% | 19.97 | 20.50 | 30238 | 6110 | 0.72% |
| 2025-11-04 | 20.50 | 20.39 | -0.21 | -1.02% | 20.23 | 20.87 | 37470 | 7713 | 0.89% |
| 2025-11-03 | 20.28 | 20.60 | 0.37 | 1.83% | 20.21 | 21.24 | 55398 | 11415 | 1.32% |
| 2025-10-31 | 19.50 | 20.23 | 0.78 | 4.01% | 19.50 | 20.65 | 82512 | 16670 | 1.96% |
| 2025-10-30 | 19.58 | 19.45 | -0.37 | -1.87% | 19.31 | 19.77 | 29982 | 5842 | 0.71% |
| 2025-10-29 | 19.53 | 19.82 | 0.21 | 1.07% | 19.50 | 19.99 | 29185 | 5783 | 0.69% |
| 2025-10-28 | 19.75 | 19.61 | -0.21 | -1.06% | 19.41 | 19.79 | 28484 | 5572 | 0.68% |
| 2025-10-27 | 19.45 | 19.82 | 0.62 | 3.23% | 19.43 | 19.95 | 47400 | 9365 | 1.13% |
| 2025-10-24 | 19.27 | 19.20 | -0.04 | -0.21% | 19.12 | 19.33 | 19392 | 3725 | 0.46% |
| 2025-10-23 | 19.13 | 19.24 | 0.09 | 0.47% | 18.91 | 19.35 | 24317 | 4647 | 0.58% |
| 2025-10-22 | 19.24 | 19.15 | -0.09 | -0.47% | 19.08 | 19.43 | 23954 | 4608 | 0.57% |
| 2025-10-21 | 18.91 | 19.24 | 0.36 | 1.91% | 18.75 | 19.32 | 32842 | 6288 | 0.78% |
| 2025-10-20 | 19.20 | 18.88 | -0.18 | -0.94% | 18.76 | 19.30 | 46711 | 8880 | 1.11% |
| 2025-10-17 | 19.90 | 19.06 | -0.92 | -4.60% | 19.04 | 20.10 | 75424 | 14704 | 1.80% |
| 2025-10-16 | 20.22 | 19.98 | -0.43 | -2.11% | 19.93 | 20.46 | 66186 | 13294 | 1.58% |
| 2025-10-15 | 20.50 | 20.41 | -0.16 | -0.78% | 20.11 | 20.75 | 73256 | 14940 | 1.74% |
| 2025-10-14 | 22.49 | 20.57 | -1.05 | -4.86% | 20.28 | 23.00 | 164717 | 34917 | 3.92% |
| 2025-10-13 | 20.79 | 21.62 | 0.20 | 0.93% | 20.76 | 21.65 | 59922 | 12774 | 1.43% |
| 2025-10-10 | 20.40 | 21.42 | 0.84 | 4.08% | 20.38 | 21.80 | 91393 | 19554 | 2.18% |
| 2025-10-09 | 20.00 | 20.58 | 0.51 | 2.54% | 19.86 | 20.62 | 45816 | 9333 | 1.09% |
| 2025-09-30 | 20.10 | 20.07 | 0.04 | 0.20% | 19.83 | 20.23 | 32286 | 6453 | 0.77% |
| 2025-09-29 | 20.40 | 20.03 | -0.36 | -1.77% | 19.91 | 20.49 | 30871 | 6192 | 0.73% |
| 2025-09-26 | 20.47 | 20.39 | -0.09 | -0.44% | 20.22 | 20.74 | 28200 | 5783 | 0.67% |
| 2025-09-25 | 20.50 | 20.48 | -0.07 | -0.34% | 20.14 | 20.59 | 37265 | 7593 | 0.89% |
| 2025-09-24 | 20.31 | 20.55 | 0.22 | 1.08% | 20.20 | 20.98 | 58868 | 12133 | 1.40% |
| 2025-09-23 | 19.89 | 20.33 | 0.43 | 2.16% | 19.52 | 20.54 | 54970 | 11017 | 1.31% |
| 2025-09-22 | 20.22 | 19.90 | -0.40 | -1.97% | 19.80 | 20.30 | 40276 | 8038 | 0.96% |
| 2025-09-19 | 20.22 | 20.30 | 0.02 | 0.10% | 19.97 | 20.42 | 32679 | 6600 | 0.78% |
| 2025-09-18 | 20.57 | 20.28 | -0.29 | -1.41% | 20.13 | 20.88 | 47810 | 9798 | 1.14% |
| 2025-09-17 | 20.36 | 20.57 | 0.14 | 0.69% | 20.34 | 20.90 | 39057 | 8043 | 0.93% |
| 2025-09-16 | 20.55 | 20.43 | -0.12 | -0.58% | 20.25 | 20.64 | 39270 | 8014 | 0.93% |
| 2025-09-15 | 20.90 | 20.55 | -0.35 | -1.67% | 20.44 | 20.90 | 47894 | 9867 | 1.14% |
| 2025-09-12 | 21.03 | 20.90 | -0.14 | -0.67% | 20.81 | 21.44 | 50435 | 10619 | 1.20% |
| 2025-09-11 | 21.42 | 21.09 | -0.31 | -1.45% | 20.70 | 21.51 | 76388 | 15981 | 1.82% |
| 2025-09-10 | 21.48 | 21.40 | -0.07 | -0.33% | 21.10 | 21.54 | 60164 | 12819 | 1.43% |
| 2025-09-09 | 21.89 | 21.47 | -0.50 | -2.28% | 21.21 | 22.33 | 70439 | 15307 | 1.68% |
| 2025-09-08 | 20.69 | 21.97 | 1.28 | 6.19% | 20.43 | 22.10 | 117070 | 25104 | 2.79% |