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 | 19.65 | 18.98 | -0.61 | -3.11% | 18.92 | 19.65 | 8384 | 1606 | 0.70% |
| 2025-12-15 | 19.56 | 19.59 | 0.03 | 0.15% | 19.21 | 19.75 | 5353 | 1043 | 0.44% |
| 2025-12-12 | 19.52 | 19.56 | 0.04 | 0.20% | 19.42 | 19.84 | 6157 | 1209 | 0.51% |
| 2025-12-11 | 20.03 | 19.52 | -0.51 | -2.55% | 19.51 | 20.13 | 9186 | 1814 | 0.76% |
| 2025-12-10 | 20.24 | 20.03 | -0.21 | -1.04% | 19.99 | 20.43 | 7970 | 1605 | 0.66% |
| 2025-12-09 | 20.32 | 20.24 | -0.10 | -0.49% | 20.11 | 20.48 | 7210 | 1463 | 0.60% |
| 2025-12-08 | 20.28 | 20.34 | 0.29 | 1.45% | 20.07 | 20.44 | 7183 | 1454 | 0.60% |
| 2025-12-05 | 19.90 | 20.05 | 0.10 | 0.50% | 19.75 | 20.13 | 8913 | 1777 | 0.74% |
| 2025-12-04 | 20.13 | 19.95 | -0.18 | -0.89% | 19.83 | 20.34 | 6995 | 1402 | 0.58% |
| 2025-12-03 | 20.21 | 20.13 | 0.02 | 0.10% | 19.95 | 20.28 | 6498 | 1304 | 0.54% |
| 2025-12-02 | 20.60 | 20.11 | -0.39 | -1.90% | 20.00 | 20.60 | 9652 | 1947 | 0.80% |
| 2025-12-01 | 20.31 | 20.50 | -0.27 | -1.30% | 20.31 | 20.90 | 8082 | 1667 | 0.67% |
| 2025-11-28 | 20.50 | 20.77 | 0.35 | 1.71% | 20.02 | 20.77 | 6626 | 1357 | 0.55% |
| 2025-11-27 | 20.03 | 20.42 | 0.48 | 2.41% | 19.93 | 20.59 | 9395 | 1910 | 0.78% |
| 2025-11-26 | 20.31 | 19.94 | -0.28 | -1.38% | 19.89 | 20.46 | 9566 | 1931 | 0.79% |
| 2025-11-25 | 20.02 | 20.22 | 0.22 | 1.10% | 20.02 | 20.61 | 8533 | 1740 | 0.71% |
| 2025-11-24 | 20.15 | 20.00 | 0.18 | 0.91% | 19.80 | 20.19 | 8646 | 1733 | 0.72% |
| 2025-11-21 | 20.60 | 19.82 | -0.89 | -4.30% | 19.72 | 20.87 | 17538 | 3536 | 1.46% |
| 2025-11-20 | 21.70 | 20.71 | -0.99 | -4.56% | 20.61 | 21.84 | 23781 | 5005 | 1.97% |
| 2025-11-19 | 22.05 | 21.70 | -0.35 | -1.59% | 21.43 | 22.31 | 8393 | 1822 | 0.70% |
| 2025-11-18 | 22.30 | 22.05 | -0.25 | -1.12% | 21.91 | 22.39 | 10354 | 2291 | 0.86% |
| 2025-11-17 | 22.33 | 22.30 | 0.08 | 0.36% | 22.08 | 22.46 | 9440 | 2102 | 0.78% |
| 2025-11-14 | 22.03 | 22.22 | 0.06 | 0.27% | 21.99 | 22.59 | 13454 | 3002 | 1.12% |
| 2025-11-13 | 21.86 | 22.16 | 0.30 | 1.37% | 21.54 | 22.34 | 12062 | 2667 | 1.00% |
| 2025-11-12 | 21.89 | 21.86 | 0.00 | 0.00% | 21.52 | 22.00 | 9246 | 2015 | 0.77% |
| 2025-11-11 | 22.20 | 21.86 | -0.10 | -0.46% | 21.83 | 22.30 | 9966 | 2193 | 0.83% |
| 2025-11-10 | 22.06 | 21.96 | -0.10 | -0.45% | 21.67 | 22.17 | 16262 | 3557 | 1.35% |
| 2025-11-07 | 21.49 | 22.06 | 0.56 | 2.60% | 21.34 | 22.18 | 20662 | 4542 | 1.72% |
| 2025-11-06 | 21.63 | 21.50 | -0.13 | -0.60% | 21.25 | 21.63 | 11133 | 2383 | 0.92% |
| 2025-11-05 | 21.18 | 21.63 | 0.45 | 2.12% | 21.07 | 21.68 | 11596 | 2484 | 0.96% |
| 2025-11-04 | 21.74 | 21.18 | -0.56 | -2.58% | 21.10 | 21.74 | 10479 | 2237 | 0.87% |
| 2025-11-03 | 21.65 | 21.74 | 0.30 | 1.40% | 21.30 | 21.92 | 16792 | 3629 | 1.39% |
| 2025-10-31 | 21.29 | 21.44 | 0.37 | 1.76% | 21.01 | 21.65 | 13355 | 2864 | 1.11% |
| 2025-10-30 | 21.38 | 21.07 | -0.31 | -1.45% | 21.07 | 21.52 | 10988 | 2331 | 0.91% |
| 2025-10-29 | 21.52 | 21.38 | 0.09 | 0.42% | 21.10 | 21.52 | 11559 | 2463 | 0.96% |
| 2025-10-28 | 22.58 | 21.29 | -1.50 | -6.58% | 21.10 | 22.69 | 33775 | 7280 | 2.80% |
| 2025-10-27 | 22.64 | 22.79 | 0.35 | 1.56% | 22.44 | 22.95 | 10637 | 2421 | 0.88% |
| 2025-10-24 | 22.51 | 22.44 | -0.03 | -0.13% | 22.30 | 22.79 | 5950 | 1343 | 0.49% |
| 2025-10-23 | 22.01 | 22.47 | 0.14 | 0.63% | 21.80 | 22.50 | 7623 | 1686 | 0.63% |
| 2025-10-22 | 22.39 | 22.33 | -0.01 | -0.04% | 21.94 | 22.58 | 8062 | 1797 | 0.67% |
| 2025-10-21 | 21.76 | 22.34 | 0.58 | 2.67% | 21.76 | 22.38 | 9301 | 2059 | 0.77% |
| 2025-10-20 | 21.90 | 21.76 | 0.16 | 0.74% | 21.51 | 22.06 | 11751 | 2552 | 0.98% |
| 2025-10-17 | 21.91 | 21.60 | -0.31 | -1.41% | 21.41 | 22.01 | 14881 | 3223 | 1.24% |
| 2025-10-16 | 22.68 | 21.91 | -0.66 | -2.92% | 21.91 | 22.70 | 13390 | 2972 | 1.11% |
| 2025-10-15 | 22.77 | 22.57 | -0.20 | -0.88% | 22.32 | 22.98 | 10376 | 2346 | 0.86% |
| 2025-10-14 | 23.68 | 22.77 | -0.68 | -2.90% | 22.77 | 23.86 | 12040 | 2797 | 1.00% |
| 2025-10-13 | 22.00 | 23.45 | 0.95 | 4.22% | 21.74 | 23.75 | 19205 | 4425 | 1.59% |
| 2025-10-10 | 22.97 | 22.50 | -0.48 | -2.09% | 22.42 | 23.39 | 18632 | 4254 | 1.55% |
| 2025-10-09 | 23.40 | 22.98 | -0.41 | -1.75% | 22.98 | 23.48 | 14572 | 3376 | 1.21% |
| 2025-09-30 | 23.23 | 23.39 | 0.38 | 1.65% | 22.92 | 24.09 | 13668 | 3206 | 1.13% |
| 2025-09-29 | 23.51 | 23.01 | -0.49 | -2.09% | 22.94 | 23.62 | 9762 | 2263 | 0.81% |
| 2025-09-26 | 23.40 | 23.50 | 0.08 | 0.34% | 22.91 | 23.86 | 10851 | 2537 | 0.90% |
| 2025-09-25 | 23.40 | 23.42 | 0.13 | 0.56% | 23.13 | 23.88 | 8585 | 2022 | 0.71% |
| 2025-09-24 | 23.24 | 23.29 | 0.07 | 0.30% | 22.96 | 23.58 | 8434 | 1970 | 0.70% |
| 2025-09-23 | 23.09 | 23.22 | 0.13 | 0.56% | 22.22 | 23.41 | 13979 | 3183 | 1.16% |
| 2025-09-22 | 23.62 | 23.09 | -0.56 | -2.37% | 22.90 | 23.78 | 10320 | 2387 | 0.86% |
| 2025-09-19 | 23.46 | 23.65 | 0.09 | 0.38% | 23.12 | 23.76 | 11182 | 2617 | 0.93% |
| 2025-09-18 | 24.47 | 23.56 | -0.74 | -3.05% | 23.40 | 24.47 | 13120 | 3136 | 1.09% |
| 2025-09-17 | 24.00 | 24.30 | 0.02 | 0.08% | 24.00 | 24.68 | 10025 | 2442 | 0.83% |
| 2025-09-16 | 24.02 | 24.28 | 0.19 | 0.79% | 23.84 | 24.43 | 6746 | 1629 | 0.56% |
| 2025-09-15 | 24.40 | 24.09 | -0.31 | -1.27% | 23.88 | 24.53 | 8096 | 1953 | 0.67% |
| 2025-09-12 | 24.89 | 24.40 | -0.33 | -1.33% | 24.30 | 24.89 | 6668 | 1633 | 0.55% |
| 2025-09-11 | 24.53 | 24.73 | 0.17 | 0.69% | 24.20 | 24.81 | 8291 | 2037 | 0.69% |
| 2025-09-10 | 25.20 | 24.56 | -0.70 | -2.77% | 24.51 | 25.59 | 10923 | 2708 | 0.91% |
| 2025-09-09 | 24.89 | 25.26 | 0.30 | 1.20% | 24.72 | 25.57 | 15411 | 3871 | 1.28% |
| 2025-09-08 | 24.50 | 24.96 | 0.46 | 1.88% | 24.20 | 25.13 | 13827 | 3417 | 1.15% |