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 | 19.57 | 19.27 | -0.39 | -1.98% | 19.21 | 19.71 | 13384 | 2596 | 0.98% |
| 2025-12-15 | 19.50 | 19.66 | 0.16 | 0.82% | 19.13 | 19.78 | 12336 | 2414 | 0.91% |
| 2025-12-12 | 19.80 | 19.50 | -0.38 | -1.91% | 19.47 | 20.10 | 16570 | 3268 | 1.22% |
| 2025-12-11 | 20.39 | 19.88 | -0.42 | -2.07% | 19.88 | 20.42 | 14628 | 2941 | 1.08% |
| 2025-12-10 | 20.46 | 20.30 | -0.25 | -1.22% | 20.12 | 20.60 | 11162 | 2267 | 0.82% |
| 2025-12-09 | 21.16 | 20.55 | -0.31 | -1.49% | 20.50 | 21.16 | 14707 | 3048 | 1.08% |
| 2025-12-08 | 20.75 | 20.86 | 0.12 | 0.58% | 20.52 | 20.98 | 14563 | 3029 | 1.07% |
| 2025-12-05 | 20.37 | 20.74 | 0.47 | 2.32% | 19.99 | 20.78 | 18079 | 3685 | 1.33% |
| 2025-12-04 | 20.79 | 20.27 | -0.42 | -2.03% | 20.21 | 20.85 | 14623 | 2988 | 1.08% |
| 2025-12-03 | 21.05 | 20.69 | -0.14 | -0.67% | 20.55 | 21.05 | 15908 | 3291 | 1.17% |
| 2025-12-02 | 20.98 | 20.83 | -0.14 | -0.67% | 20.70 | 21.05 | 12360 | 2575 | 0.91% |
| 2025-12-01 | 20.91 | 20.97 | -0.06 | -0.29% | 20.91 | 21.34 | 14569 | 3083 | 1.07% |
| 2025-11-28 | 20.80 | 21.03 | 0.26 | 1.25% | 20.69 | 21.05 | 13338 | 2787 | 0.98% |
| 2025-11-27 | 20.78 | 20.77 | 0.03 | 0.14% | 20.59 | 20.99 | 11260 | 2339 | 0.83% |
| 2025-11-26 | 21.13 | 20.74 | -0.48 | -2.26% | 20.74 | 21.58 | 13587 | 2871 | 1.00% |
| 2025-11-25 | 21.04 | 21.22 | 0.18 | 0.86% | 20.99 | 21.50 | 16189 | 3454 | 1.19% |
| 2025-11-24 | 20.51 | 21.04 | 0.59 | 2.89% | 20.51 | 21.20 | 20027 | 4182 | 1.47% |
| 2025-11-21 | 21.06 | 20.45 | -0.81 | -3.81% | 20.29 | 21.39 | 24154 | 5006 | 1.78% |
| 2025-11-20 | 21.30 | 21.26 | 0.10 | 0.47% | 20.80 | 21.39 | 19091 | 4032 | 1.40% |
| 2025-11-19 | 21.51 | 21.16 | -0.55 | -2.53% | 21.10 | 21.76 | 18722 | 3984 | 1.38% |
| 2025-11-18 | 21.51 | 21.71 | 0.11 | 0.51% | 21.43 | 21.84 | 15437 | 3340 | 1.14% |
| 2025-11-17 | 21.50 | 21.60 | 0.10 | 0.47% | 21.19 | 21.75 | 17736 | 3814 | 1.30% |
| 2025-11-14 | 21.44 | 21.50 | 0.04 | 0.19% | 21.32 | 21.75 | 14856 | 3212 | 1.09% |
| 2025-11-13 | 21.25 | 21.46 | 0.14 | 0.66% | 21.16 | 21.49 | 16376 | 3497 | 1.20% |
| 2025-11-12 | 21.32 | 21.32 | 0.00 | 0.00% | 21.12 | 21.55 | 14779 | 3153 | 1.09% |
| 2025-11-11 | 21.30 | 21.32 | -0.01 | -0.05% | 21.11 | 21.42 | 14438 | 3068 | 1.06% |
| 2025-11-10 | 21.31 | 21.33 | 0.02 | 0.09% | 21.17 | 21.53 | 15415 | 3281 | 1.13% |
| 2025-11-07 | 21.50 | 21.31 | -0.19 | -0.88% | 21.16 | 21.61 | 19447 | 4145 | 1.43% |
| 2025-11-06 | 21.62 | 21.50 | -0.21 | -0.97% | 21.26 | 21.67 | 22802 | 4892 | 1.68% |
| 2025-11-05 | 21.00 | 21.71 | 0.59 | 2.79% | 20.98 | 21.89 | 39091 | 8417 | 2.87% |
| 2025-11-04 | 21.08 | 21.12 | 0.03 | 0.14% | 20.88 | 21.17 | 15675 | 3296 | 1.15% |
| 2025-11-03 | 20.92 | 21.09 | 0.26 | 1.25% | 20.70 | 21.15 | 22677 | 4752 | 1.67% |
| 2025-10-31 | 20.61 | 20.83 | 0.32 | 1.56% | 20.46 | 20.89 | 20728 | 4302 | 1.52% |
| 2025-10-30 | 20.62 | 20.51 | 0.05 | 0.24% | 20.47 | 20.98 | 26936 | 5576 | 1.98% |
| 2025-10-29 | 20.79 | 20.46 | -0.23 | -1.11% | 20.35 | 20.79 | 16480 | 3380 | 1.21% |
| 2025-10-28 | 20.35 | 20.69 | 0.39 | 1.92% | 20.10 | 20.82 | 24344 | 5012 | 1.79% |
| 2025-10-27 | 20.40 | 20.30 | 0.20 | 1.00% | 19.93 | 20.45 | 20451 | 4133 | 1.50% |
| 2025-10-24 | 20.00 | 20.10 | 0.11 | 0.55% | 19.92 | 20.24 | 14035 | 2824 | 1.03% |
| 2025-10-23 | 19.75 | 19.99 | 0.24 | 1.22% | 19.58 | 20.01 | 16431 | 3252 | 1.21% |
| 2025-10-22 | 19.80 | 19.75 | -0.02 | -0.10% | 19.71 | 19.91 | 13341 | 2642 | 0.98% |
| 2025-10-21 | 19.60 | 19.77 | 0.22 | 1.13% | 19.43 | 19.80 | 14010 | 2754 | 1.03% |
| 2025-10-20 | 19.40 | 19.55 | 0.51 | 2.68% | 19.21 | 19.55 | 17250 | 3343 | 1.27% |
| 2025-10-17 | 19.50 | 19.04 | -0.46 | -2.36% | 19.02 | 19.62 | 16441 | 3168 | 1.21% |
| 2025-10-16 | 19.68 | 19.50 | -0.25 | -1.27% | 19.42 | 19.81 | 13902 | 2723 | 1.02% |
| 2025-10-15 | 19.69 | 19.75 | 0.20 | 1.02% | 19.39 | 19.85 | 17603 | 3473 | 1.29% |
| 2025-10-14 | 19.73 | 19.55 | -0.03 | -0.15% | 19.48 | 19.93 | 20661 | 4067 | 1.52% |
| 2025-10-13 | 19.01 | 19.58 | -0.20 | -1.01% | 18.98 | 19.65 | 23262 | 4517 | 1.71% |
| 2025-10-10 | 19.85 | 19.78 | -0.08 | -0.40% | 19.74 | 20.09 | 22156 | 4397 | 1.63% |
| 2025-10-09 | 20.03 | 19.86 | -0.18 | -0.90% | 19.86 | 20.22 | 21921 | 4376 | 1.61% |
| 2025-09-30 | 20.39 | 20.04 | -0.18 | -0.89% | 20.00 | 20.40 | 18985 | 3825 | 1.40% |
| 2025-09-29 | 19.99 | 20.22 | 0.25 | 1.25% | 19.56 | 20.22 | 20220 | 4050 | 1.49% |
| 2025-09-26 | 20.08 | 19.97 | -0.19 | -0.94% | 19.86 | 20.30 | 18435 | 3696 | 1.36% |
| 2025-09-25 | 20.58 | 20.16 | -0.32 | -1.56% | 20.09 | 20.70 | 21941 | 4446 | 1.61% |
| 2025-09-24 | 20.04 | 20.48 | 0.45 | 2.25% | 19.84 | 20.54 | 19489 | 3965 | 1.43% |
| 2025-09-23 | 20.70 | 20.03 | -0.74 | -3.56% | 19.77 | 20.86 | 30983 | 6224 | 2.28% |
| 2025-09-22 | 20.51 | 20.77 | 0.26 | 1.27% | 20.51 | 21.33 | 19430 | 4051 | 1.43% |
| 2025-09-19 | 20.85 | 20.51 | -0.32 | -1.54% | 20.48 | 20.95 | 17668 | 3647 | 1.30% |
| 2025-09-18 | 21.34 | 20.83 | -0.59 | -2.75% | 20.65 | 21.62 | 32159 | 6795 | 2.36% |
| 2025-09-17 | 20.94 | 21.42 | 0.52 | 2.49% | 20.88 | 21.97 | 45936 | 9876 | 3.38% |
| 2025-09-16 | 20.89 | 20.90 | 0.12 | 0.58% | 20.65 | 20.95 | 14782 | 3080 | 1.09% |
| 2025-09-15 | 20.87 | 20.78 | -0.09 | -0.43% | 20.68 | 20.95 | 11377 | 2366 | 0.84% |
| 2025-09-12 | 21.02 | 20.87 | -0.13 | -0.62% | 20.74 | 21.10 | 19530 | 4087 | 1.44% |
| 2025-09-11 | 20.93 | 21.00 | 0.03 | 0.14% | 20.54 | 21.08 | 18030 | 3760 | 1.33% |
| 2025-09-10 | 20.58 | 20.97 | 0.27 | 1.30% | 20.58 | 21.18 | 20959 | 4389 | 1.54% |
| 2025-09-09 | 21.20 | 20.70 | -0.51 | -2.40% | 20.63 | 21.25 | 20515 | 4278 | 1.51% |
| 2025-09-08 | 20.60 | 21.21 | 0.33 | 1.58% | 20.50 | 21.26 | 27224 | 5725 | 2.00% |