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 | 20.37 | -0.03 | -0.15% | 20.03 | 20.49 | 22245 | 4502 | 0.74% |
| 2025-12-15 | 20.77 | 20.40 | -0.49 | -2.35% | 20.38 | 20.80 | 25608 | 5270 | 0.85% |
| 2025-12-12 | 20.92 | 20.89 | -0.05 | -0.24% | 20.71 | 21.14 | 21476 | 4488 | 0.71% |
| 2025-12-11 | 21.20 | 20.94 | -0.22 | -1.04% | 20.92 | 21.31 | 21284 | 4486 | 0.71% |
| 2025-12-10 | 20.91 | 21.16 | 0.22 | 1.05% | 20.85 | 21.27 | 31602 | 6660 | 1.05% |
| 2025-12-09 | 20.76 | 20.94 | 0.18 | 0.87% | 20.58 | 21.20 | 32266 | 6750 | 1.07% |
| 2025-12-08 | 20.75 | 20.76 | 0.11 | 0.53% | 20.55 | 20.84 | 23997 | 4973 | 0.80% |
| 2025-12-05 | 20.18 | 20.65 | 0.46 | 2.28% | 20.03 | 20.68 | 26686 | 5447 | 0.89% |
| 2025-12-04 | 20.40 | 20.19 | -0.06 | -0.30% | 19.94 | 20.40 | 25573 | 5150 | 0.85% |
| 2025-12-03 | 20.58 | 20.25 | -0.23 | -1.12% | 20.00 | 20.65 | 43033 | 8693 | 1.43% |
| 2025-12-02 | 20.57 | 20.48 | -0.22 | -1.06% | 20.35 | 20.92 | 35131 | 7223 | 1.17% |
| 2025-12-01 | 20.66 | 20.70 | 0.30 | 1.47% | 20.41 | 20.90 | 32338 | 6687 | 1.07% |
| 2025-11-28 | 20.50 | 20.40 | -0.15 | -0.73% | 20.15 | 20.53 | 31068 | 6305 | 1.03% |
| 2025-11-27 | 20.40 | 20.55 | 0.07 | 0.34% | 20.40 | 20.78 | 20962 | 4323 | 0.70% |
| 2025-11-26 | 20.48 | 20.48 | 0.06 | 0.29% | 20.32 | 20.71 | 27347 | 5617 | 0.91% |
| 2025-11-25 | 20.45 | 20.42 | 0.07 | 0.34% | 20.23 | 20.55 | 26811 | 5472 | 0.89% |
| 2025-11-24 | 20.20 | 20.35 | 0.41 | 2.06% | 19.95 | 20.50 | 42381 | 8579 | 1.41% |
| 2025-11-21 | 20.46 | 19.94 | -0.72 | -3.48% | 19.84 | 20.66 | 40890 | 8237 | 1.36% |
| 2025-11-20 | 21.08 | 20.66 | -0.41 | -1.95% | 20.37 | 21.22 | 40949 | 8460 | 1.36% |
| 2025-11-19 | 21.46 | 21.07 | -0.39 | -1.82% | 21.05 | 21.54 | 28420 | 6028 | 0.94% |
| 2025-11-18 | 22.00 | 21.46 | -0.55 | -2.50% | 21.43 | 22.00 | 31336 | 6790 | 1.04% |
| 2025-11-17 | 21.57 | 22.01 | 0.28 | 1.29% | 21.38 | 22.37 | 50719 | 11095 | 1.68% |
| 2025-11-14 | 21.42 | 21.73 | 0.09 | 0.42% | 21.42 | 22.01 | 37757 | 8242 | 1.25% |
| 2025-11-13 | 21.47 | 21.64 | 0.11 | 0.51% | 21.27 | 21.70 | 24454 | 5264 | 0.81% |
| 2025-11-12 | 21.75 | 21.53 | -0.16 | -0.74% | 21.36 | 21.75 | 25809 | 5557 | 0.86% |
| 2025-11-11 | 21.97 | 21.69 | -0.19 | -0.87% | 21.53 | 21.97 | 34847 | 7567 | 1.16% |
| 2025-11-10 | 22.23 | 21.88 | -0.49 | -2.19% | 21.68 | 22.37 | 58479 | 12818 | 1.94% |
| 2025-11-07 | 22.43 | 22.37 | 0.02 | 0.09% | 21.90 | 22.65 | 53804 | 11962 | 1.79% |
| 2025-11-06 | 22.07 | 22.35 | 0.26 | 1.18% | 21.98 | 22.45 | 44775 | 9952 | 1.49% |
| 2025-11-05 | 22.01 | 22.09 | -0.04 | -0.18% | 21.90 | 22.48 | 30925 | 6853 | 1.03% |
| 2025-11-04 | 22.47 | 22.13 | -0.34 | -1.51% | 21.89 | 22.47 | 42222 | 9309 | 1.40% |
| 2025-11-03 | 22.74 | 22.47 | 0.00 | 0.00% | 22.08 | 22.74 | 40303 | 9004 | 1.34% |
| 2025-10-31 | 21.98 | 22.47 | 0.60 | 2.74% | 21.85 | 22.67 | 63294 | 14172 | 2.11% |
| 2025-10-30 | 22.20 | 21.87 | -0.23 | -1.04% | 21.74 | 22.59 | 65363 | 14430 | 2.17% |
| 2025-10-29 | 22.30 | 22.10 | -0.20 | -0.90% | 22.00 | 22.60 | 49259 | 10902 | 1.64% |
| 2025-10-28 | 22.67 | 22.30 | -0.27 | -1.20% | 22.15 | 22.68 | 42831 | 9593 | 1.43% |
| 2025-10-27 | 22.73 | 22.57 | -0.02 | -0.09% | 22.31 | 22.73 | 38674 | 8707 | 1.29% |
| 2025-10-24 | 22.40 | 22.59 | 0.21 | 0.94% | 22.34 | 22.78 | 30528 | 6881 | 1.02% |
| 2025-10-23 | 22.50 | 22.38 | -0.10 | -0.44% | 21.92 | 22.51 | 32852 | 7279 | 1.09% |
| 2025-10-22 | 22.93 | 22.48 | -0.46 | -2.01% | 22.33 | 23.15 | 41952 | 9498 | 1.40% |
| 2025-10-21 | 22.66 | 22.94 | 0.28 | 1.24% | 22.48 | 23.09 | 37445 | 8531 | 1.25% |
| 2025-10-20 | 22.33 | 22.66 | 0.38 | 1.71% | 22.33 | 22.96 | 30114 | 6825 | 1.01% |
| 2025-10-17 | 23.50 | 22.28 | -0.91 | -3.92% | 22.12 | 23.50 | 54591 | 12363 | 1.82% |
| 2025-10-16 | 23.69 | 23.19 | -0.48 | -2.03% | 23.06 | 23.73 | 43982 | 10273 | 1.47% |
| 2025-10-15 | 22.72 | 23.67 | 0.95 | 4.18% | 22.44 | 23.97 | 70000 | 16363 | 2.34% |
| 2025-10-14 | 23.57 | 22.72 | -0.73 | -3.11% | 22.59 | 24.35 | 73543 | 17123 | 2.46% |
| 2025-10-13 | 24.00 | 23.45 | -1.10 | -4.48% | 23.14 | 24.06 | 71853 | 16878 | 2.40% |
| 2025-10-10 | 24.77 | 24.55 | -0.26 | -1.05% | 24.50 | 25.49 | 52311 | 13003 | 1.75% |
| 2025-10-09 | 25.52 | 24.81 | -0.79 | -3.09% | 24.75 | 25.58 | 64435 | 16070 | 2.15% |
| 2025-09-30 | 26.00 | 25.60 | -0.01 | -0.04% | 25.20 | 26.18 | 60328 | 15392 | 2.02% |
| 2025-09-29 | 36.09 | 36.13 | 0.03 | 0.08% | 35.38 | 36.28 | 53234 | 19036 | 2.49% |
| 2025-09-26 | 36.36 | 36.10 | -0.39 | -1.07% | 36.00 | 37.19 | 56866 | 20810 | 2.66% |
| 2025-09-25 | 36.69 | 36.49 | -0.62 | -1.67% | 36.29 | 37.26 | 55075 | 20173 | 2.58% |
| 2025-09-24 | 36.17 | 37.11 | 0.87 | 2.40% | 35.30 | 37.92 | 120776 | 44513 | 5.65% |
| 2025-09-23 | 35.35 | 36.24 | 0.99 | 2.81% | 35.00 | 36.46 | 107304 | 38537 | 5.02% |
| 2025-09-22 | 35.21 | 35.25 | 0.12 | 0.34% | 34.47 | 35.63 | 47187 | 16455 | 2.21% |
| 2025-09-19 | 35.41 | 35.13 | -0.13 | -0.37% | 34.62 | 35.50 | 50149 | 17561 | 2.35% |
| 2025-09-18 | 36.86 | 35.26 | -1.68 | -4.55% | 34.97 | 37.30 | 84254 | 30471 | 3.94% |
| 2025-09-17 | 37.67 | 36.94 | -0.72 | -1.91% | 36.60 | 38.43 | 113308 | 42215 | 5.30% |
| 2025-09-16 | 35.50 | 37.66 | 1.98 | 5.55% | 35.03 | 38.15 | 232459 | 85446 | 10.88% |
| 2025-09-15 | 33.20 | 35.68 | 3.24 | 9.99% | 33.20 | 35.68 | 187498 | 65561 | 8.77% |
| 2025-09-12 | 32.26 | 32.44 | 0.31 | 0.96% | 32.10 | 32.78 | 42800 | 13880 | 2.00% |
| 2025-09-11 | 31.51 | 32.13 | 0.48 | 1.52% | 31.10 | 32.26 | 35968 | 11400 | 1.68% |
| 2025-09-10 | 32.56 | 31.65 | -0.91 | -2.79% | 31.51 | 32.85 | 52125 | 16608 | 2.44% |
| 2025-09-09 | 33.40 | 32.56 | -1.00 | -2.98% | 32.43 | 33.68 | 43899 | 14464 | 2.05% |
| 2025-09-08 | 31.98 | 33.56 | 1.58 | 4.94% | 31.67 | 33.73 | 65639 | 21550 | 3.07% |