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 | 19.76 | 20.23 | 0.50 | 2.53% | 19.64 | 20.30 | 118277 | 23749 | 4.55% |
| 2025-12-15 | 19.41 | 19.73 | 0.32 | 1.65% | 19.30 | 19.98 | 70795 | 13925 | 2.72% |
| 2025-12-12 | 19.05 | 19.41 | 0.17 | 0.88% | 19.05 | 19.54 | 64859 | 12534 | 2.49% |
| 2025-12-11 | 20.19 | 19.24 | -0.96 | -4.75% | 19.22 | 20.19 | 105595 | 20650 | 4.06% |
| 2025-12-10 | 19.93 | 20.20 | 0.07 | 0.35% | 19.83 | 20.48 | 97763 | 19682 | 3.76% |
| 2025-12-09 | 20.54 | 20.13 | -0.79 | -3.78% | 20.11 | 20.78 | 120666 | 24628 | 4.64% |
| 2025-12-08 | 20.50 | 20.92 | 0.21 | 1.01% | 20.24 | 20.94 | 158398 | 32584 | 6.09% |
| 2025-12-05 | 20.50 | 20.71 | -0.95 | -4.39% | 20.27 | 21.10 | 213426 | 43939 | 8.21% |
| 2025-12-04 | 24.50 | 21.66 | -2.41 | -10.01% | 21.66 | 25.00 | 281877 | 63654 | 10.84% |
| 2025-12-03 | 22.42 | 24.07 | 2.19 | 10.01% | 20.72 | 24.07 | 357828 | 80010 | 13.76% |
| 2025-12-02 | 20.05 | 21.88 | 1.99 | 10.01% | 19.70 | 21.88 | 211845 | 45411 | 8.15% |
| 2025-12-01 | 19.31 | 19.89 | 0.94 | 4.96% | 19.09 | 20.85 | 99776 | 20116 | 3.84% |
| 2025-11-28 | 18.88 | 18.95 | 0.11 | 0.58% | 18.70 | 19.05 | 16442 | 3097 | 0.63% |
| 2025-11-27 | 18.96 | 18.84 | -0.07 | -0.37% | 18.74 | 19.16 | 24451 | 4631 | 0.94% |
| 2025-11-26 | 19.00 | 18.91 | -0.09 | -0.47% | 18.82 | 19.29 | 14851 | 2819 | 0.57% |
| 2025-11-25 | 19.11 | 19.00 | -0.01 | -0.05% | 18.90 | 19.23 | 13889 | 2653 | 0.53% |
| 2025-11-24 | 18.75 | 19.01 | 0.33 | 1.77% | 18.74 | 19.18 | 18285 | 3472 | 0.70% |
| 2025-11-21 | 19.21 | 18.68 | -0.72 | -3.71% | 18.63 | 19.47 | 27500 | 5206 | 1.06% |
| 2025-11-20 | 19.66 | 19.40 | -0.38 | -1.92% | 19.25 | 19.84 | 21028 | 4085 | 0.81% |
| 2025-11-19 | 19.98 | 19.78 | -0.19 | -0.95% | 19.72 | 20.21 | 23748 | 4712 | 0.91% |
| 2025-11-18 | 20.17 | 19.97 | -0.31 | -1.53% | 19.83 | 20.48 | 20669 | 4134 | 0.79% |
| 2025-11-17 | 20.00 | 20.28 | 0.26 | 1.30% | 19.87 | 20.48 | 30983 | 6253 | 1.19% |
| 2025-11-14 | 20.16 | 20.02 | -0.22 | -1.09% | 19.96 | 20.51 | 30348 | 6125 | 1.17% |
| 2025-11-13 | 19.95 | 20.24 | 0.21 | 1.05% | 19.83 | 20.35 | 29538 | 5932 | 1.14% |
| 2025-11-12 | 19.83 | 20.03 | 0.00 | 0.00% | 19.83 | 20.53 | 40271 | 8152 | 1.55% |
| 2025-11-11 | 19.86 | 20.03 | 0.18 | 0.91% | 19.58 | 20.10 | 44770 | 8928 | 1.72% |
| 2025-11-10 | 19.19 | 19.85 | 0.65 | 3.39% | 19.11 | 20.06 | 62619 | 12363 | 2.41% |
| 2025-11-07 | 19.00 | 19.20 | 0.18 | 0.95% | 18.95 | 19.39 | 25432 | 4888 | 0.98% |
| 2025-11-06 | 19.04 | 19.02 | -0.05 | -0.26% | 18.83 | 19.10 | 14098 | 2674 | 0.54% |
| 2025-11-05 | 18.81 | 19.07 | 0.21 | 1.11% | 18.76 | 19.28 | 25235 | 4823 | 0.97% |
| 2025-11-04 | 18.81 | 18.86 | 0.08 | 0.43% | 18.75 | 18.99 | 16544 | 3119 | 0.64% |
| 2025-11-03 | 18.93 | 18.78 | -0.13 | -0.69% | 18.66 | 18.99 | 18845 | 3534 | 0.72% |
| 2025-10-31 | 18.80 | 18.91 | 0.09 | 0.48% | 18.78 | 18.99 | 17244 | 3262 | 0.66% |
| 2025-10-30 | 18.77 | 18.82 | -0.48 | -2.49% | 18.70 | 18.96 | 23706 | 4465 | 0.91% |
| 2025-10-29 | 19.47 | 19.30 | -0.09 | -0.46% | 19.10 | 19.47 | 19409 | 3726 | 0.75% |
| 2025-10-28 | 19.18 | 19.39 | 0.21 | 1.09% | 19.12 | 19.75 | 20699 | 4017 | 0.80% |
| 2025-10-27 | 19.03 | 19.18 | 0.00 | 0.00% | 19.03 | 19.28 | 13681 | 2626 | 0.53% |
| 2025-10-24 | 19.29 | 19.18 | -0.13 | -0.67% | 19.14 | 19.49 | 17240 | 3318 | 0.66% |
| 2025-10-23 | 19.11 | 19.31 | 0.17 | 0.89% | 19.04 | 19.32 | 12706 | 2437 | 0.49% |
| 2025-10-22 | 19.17 | 19.14 | -0.04 | -0.21% | 19.10 | 19.31 | 9710 | 1866 | 0.37% |
| 2025-10-21 | 19.15 | 19.18 | 0.05 | 0.26% | 19.06 | 19.20 | 11339 | 2170 | 0.44% |
| 2025-10-20 | 19.05 | 19.13 | 0.08 | 0.42% | 19.05 | 19.24 | 11296 | 2160 | 0.43% |
| 2025-10-17 | 19.30 | 19.05 | -0.23 | -1.19% | 19.03 | 19.47 | 19112 | 3679 | 0.74% |
| 2025-10-16 | 19.42 | 19.28 | -0.14 | -0.72% | 19.23 | 19.54 | 10793 | 2088 | 0.42% |
| 2025-10-15 | 19.31 | 19.42 | 0.11 | 0.57% | 19.26 | 19.50 | 11878 | 2304 | 0.46% |
| 2025-10-14 | 19.18 | 19.31 | 0.13 | 0.68% | 19.18 | 19.44 | 20878 | 4036 | 0.80% |
| 2025-10-13 | 19.06 | 19.18 | -0.24 | -1.24% | 18.92 | 19.24 | 21045 | 4012 | 0.81% |
| 2025-10-10 | 19.21 | 19.42 | 0.12 | 0.62% | 19.21 | 19.55 | 20554 | 3988 | 0.79% |
| 2025-10-09 | 19.98 | 19.30 | -0.64 | -3.21% | 19.12 | 20.00 | 44925 | 8667 | 1.73% |
| 2025-09-30 | 19.90 | 19.94 | 0.04 | 0.20% | 19.76 | 20.30 | 26001 | 5203 | 1.00% |
| 2025-09-29 | 19.66 | 19.90 | 0.29 | 1.48% | 19.28 | 19.95 | 29341 | 5780 | 1.13% |
| 2025-09-26 | 19.96 | 19.61 | -0.45 | -2.24% | 19.51 | 19.96 | 31834 | 6262 | 1.22% |
| 2025-09-25 | 19.88 | 20.06 | 0.08 | 0.40% | 19.76 | 20.13 | 22717 | 4531 | 0.87% |
| 2025-09-24 | 19.90 | 19.98 | -0.04 | -0.20% | 19.75 | 20.12 | 24386 | 4863 | 0.94% |
| 2025-09-23 | 20.63 | 20.02 | -0.66 | -3.19% | 19.75 | 20.66 | 43439 | 8708 | 1.67% |
| 2025-09-22 | 21.22 | 20.68 | -0.54 | -2.54% | 20.31 | 21.22 | 61605 | 12696 | 2.37% |
| 2025-09-19 | 20.35 | 21.22 | 0.73 | 3.56% | 20.26 | 21.68 | 94806 | 19880 | 3.65% |
| 2025-09-18 | 20.37 | 20.49 | 0.14 | 0.69% | 20.20 | 20.78 | 57868 | 11856 | 2.23% |
| 2025-09-17 | 20.91 | 20.35 | -0.50 | -2.40% | 20.25 | 20.93 | 51906 | 10624 | 2.00% |
| 2025-09-16 | 20.89 | 20.85 | -0.06 | -0.29% | 20.62 | 21.22 | 50476 | 10533 | 1.94% |
| 2025-09-15 | 20.75 | 20.91 | 0.12 | 0.58% | 20.71 | 21.18 | 49987 | 10478 | 1.92% |
| 2025-09-12 | 21.27 | 20.79 | -0.50 | -2.35% | 20.72 | 21.38 | 47502 | 9955 | 1.83% |
| 2025-09-11 | 21.37 | 21.29 | -0.16 | -0.75% | 20.90 | 21.44 | 41696 | 8806 | 1.60% |
| 2025-09-10 | 21.05 | 21.45 | 0.23 | 1.08% | 21.05 | 21.64 | 46975 | 10067 | 1.81% |
| 2025-09-09 | 21.39 | 21.22 | -0.19 | -0.89% | 21.14 | 21.49 | 38503 | 8190 | 1.48% |
| 2025-09-08 | 21.40 | 21.41 | -0.09 | -0.42% | 21.38 | 21.99 | 76313 | 16498 | 2.94% |