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 | 19.66 | 19.26 | -0.31 | -1.58% | 19.03 | 19.66 | 12504 | 2402 | 0.36% |
| 2025-12-15 | 19.68 | 19.57 | -0.21 | -1.06% | 19.55 | 19.92 | 8710 | 1717 | 0.25% |
| 2025-12-12 | 19.71 | 19.78 | 0.17 | 0.87% | 19.53 | 19.82 | 10758 | 2119 | 0.31% |
| 2025-12-11 | 20.06 | 19.61 | -0.47 | -2.34% | 19.60 | 20.09 | 12553 | 2482 | 0.36% |
| 2025-12-10 | 19.94 | 20.08 | 0.14 | 0.70% | 19.88 | 20.18 | 10703 | 2144 | 0.31% |
| 2025-12-09 | 20.15 | 19.94 | -0.13 | -0.65% | 19.92 | 20.28 | 10187 | 2046 | 0.30% |
| 2025-12-08 | 19.96 | 20.07 | 0.18 | 0.90% | 19.94 | 20.24 | 11333 | 2281 | 0.33% |
| 2025-12-05 | 19.59 | 19.89 | 0.30 | 1.53% | 19.41 | 19.93 | 13002 | 2561 | 0.38% |
| 2025-12-04 | 20.07 | 19.59 | -0.49 | -2.44% | 19.58 | 20.15 | 17430 | 3443 | 0.51% |
| 2025-12-03 | 20.39 | 20.08 | -0.21 | -1.03% | 20.02 | 20.47 | 11964 | 2405 | 0.35% |
| 2025-12-02 | 20.45 | 20.29 | -0.25 | -1.22% | 20.21 | 20.48 | 12903 | 2620 | 0.37% |
| 2025-12-01 | 20.50 | 20.54 | 0.05 | 0.24% | 20.47 | 20.76 | 16200 | 3342 | 0.47% |
| 2025-11-28 | 20.31 | 20.49 | 0.18 | 0.89% | 20.24 | 20.50 | 10312 | 2101 | 0.30% |
| 2025-11-27 | 20.28 | 20.31 | -0.10 | -0.49% | 20.22 | 20.58 | 13912 | 2833 | 0.40% |
| 2025-11-26 | 20.92 | 20.41 | -0.60 | -2.86% | 20.37 | 21.00 | 24675 | 5085 | 0.72% |
| 2025-11-25 | 20.58 | 21.01 | 0.14 | 0.67% | 20.56 | 21.18 | 28830 | 6026 | 0.84% |
| 2025-11-24 | 20.25 | 20.87 | 0.67 | 3.32% | 20.15 | 20.93 | 29470 | 6054 | 0.86% |
| 2025-11-21 | 20.68 | 20.20 | -0.48 | -2.32% | 20.01 | 21.15 | 27568 | 5610 | 0.80% |
| 2025-11-20 | 20.77 | 20.68 | -0.42 | -1.99% | 20.61 | 21.08 | 24818 | 5160 | 0.72% |
| 2025-11-19 | 20.40 | 21.10 | 0.66 | 3.23% | 20.09 | 21.36 | 52265 | 10869 | 1.52% |
| 2025-11-18 | 20.82 | 20.44 | -0.63 | -2.99% | 20.37 | 20.93 | 28130 | 5770 | 0.82% |
| 2025-11-17 | 20.79 | 21.07 | 0.81 | 4.00% | 20.79 | 21.23 | 53205 | 11211 | 1.54% |
| 2025-11-14 | 20.25 | 20.26 | 0.05 | 0.25% | 20.23 | 20.70 | 17443 | 3570 | 0.51% |
| 2025-11-13 | 20.20 | 20.21 | 0.01 | 0.05% | 20.10 | 20.45 | 18576 | 3764 | 0.54% |
| 2025-11-12 | 20.40 | 20.20 | -0.12 | -0.59% | 20.01 | 20.40 | 15166 | 3054 | 0.44% |
| 2025-11-11 | 20.50 | 20.32 | -0.17 | -0.83% | 20.28 | 20.58 | 13421 | 2741 | 0.39% |
| 2025-11-10 | 20.40 | 20.49 | 0.02 | 0.10% | 20.39 | 20.52 | 10592 | 2165 | 0.31% |
| 2025-11-07 | 20.58 | 20.47 | -0.11 | -0.53% | 20.40 | 20.83 | 15510 | 3179 | 0.45% |
| 2025-11-06 | 20.56 | 20.58 | 0.02 | 0.10% | 20.37 | 20.60 | 10416 | 2136 | 0.30% |
| 2025-11-05 | 20.35 | 20.56 | 0.06 | 0.29% | 20.35 | 20.60 | 13071 | 2682 | 0.38% |
| 2025-11-04 | 20.75 | 20.50 | -0.23 | -1.11% | 20.31 | 20.75 | 12942 | 2653 | 0.38% |
| 2025-11-03 | 20.75 | 20.73 | 0.08 | 0.39% | 20.41 | 20.75 | 16396 | 3374 | 0.48% |
| 2025-10-31 | 20.64 | 20.65 | 0.00 | 0.00% | 20.56 | 20.77 | 19897 | 4114 | 0.58% |
| 2025-10-30 | 21.61 | 20.65 | -1.01 | -4.66% | 20.60 | 21.61 | 44391 | 9250 | 1.29% |
| 2025-10-29 | 21.62 | 21.66 | -0.18 | -0.82% | 21.50 | 21.83 | 23182 | 5010 | 0.67% |
| 2025-10-28 | 21.49 | 21.84 | 0.34 | 1.58% | 21.40 | 22.11 | 32772 | 7150 | 0.95% |
| 2025-10-27 | 21.76 | 21.50 | -0.18 | -0.83% | 21.46 | 21.78 | 23041 | 4974 | 0.67% |
| 2025-10-24 | 21.44 | 21.68 | 0.25 | 1.17% | 21.39 | 22.00 | 26227 | 5697 | 0.76% |
| 2025-10-23 | 21.44 | 21.43 | -0.01 | -0.05% | 21.19 | 21.52 | 18854 | 4023 | 0.55% |
| 2025-10-22 | 21.87 | 21.44 | -0.51 | -2.32% | 21.42 | 21.87 | 22349 | 4829 | 0.65% |
| 2025-10-21 | 21.20 | 21.95 | 0.71 | 3.34% | 21.08 | 22.55 | 33825 | 7384 | 0.98% |
| 2025-10-20 | 21.34 | 21.24 | 0.02 | 0.09% | 21.08 | 21.76 | 19644 | 4189 | 0.57% |
| 2025-10-17 | 21.75 | 21.22 | -0.78 | -3.55% | 21.10 | 22.05 | 29163 | 6249 | 0.85% |
| 2025-10-16 | 21.70 | 22.00 | 0.41 | 1.90% | 21.36 | 22.40 | 45116 | 9923 | 1.31% |
| 2025-10-15 | 21.58 | 21.59 | -0.01 | -0.05% | 21.08 | 21.87 | 27632 | 5903 | 0.80% |
| 2025-10-14 | 22.40 | 21.60 | -0.80 | -3.57% | 21.51 | 22.40 | 53373 | 11723 | 1.55% |
| 2025-10-13 | 20.48 | 22.40 | 0.76 | 3.51% | 20.48 | 22.66 | 74338 | 16374 | 2.16% |
| 2025-10-10 | 20.76 | 21.64 | 0.88 | 4.24% | 20.60 | 21.98 | 70532 | 15084 | 2.05% |
| 2025-10-09 | 20.71 | 20.76 | 0.05 | 0.24% | 20.46 | 20.88 | 20159 | 4172 | 0.59% |
| 2025-09-30 | 20.60 | 20.71 | 0.16 | 0.78% | 20.50 | 20.85 | 22864 | 4734 | 0.66% |
| 2025-09-29 | 20.29 | 20.55 | 0.24 | 1.18% | 19.98 | 20.59 | 20829 | 4241 | 0.60% |
| 2025-09-26 | 20.45 | 20.31 | -0.17 | -0.83% | 20.28 | 20.75 | 19429 | 3978 | 0.56% |
| 2025-09-25 | 20.93 | 20.48 | -0.40 | -1.92% | 20.45 | 20.95 | 20425 | 4221 | 0.59% |
| 2025-09-24 | 20.65 | 20.88 | 0.26 | 1.26% | 20.34 | 20.91 | 20828 | 4327 | 0.60% |
| 2025-09-23 | 20.99 | 20.62 | -0.34 | -1.62% | 20.04 | 21.10 | 31203 | 6374 | 0.91% |
| 2025-09-22 | 21.09 | 20.96 | -0.14 | -0.66% | 20.76 | 21.16 | 20338 | 4254 | 0.59% |
| 2025-09-19 | 21.06 | 21.10 | 0.03 | 0.14% | 21.03 | 21.58 | 19773 | 4197 | 0.57% |
| 2025-09-18 | 21.61 | 21.07 | -0.58 | -2.68% | 20.92 | 21.79 | 36569 | 7832 | 1.06% |
| 2025-09-17 | 21.50 | 21.65 | 0.15 | 0.70% | 21.40 | 22.06 | 29284 | 6355 | 0.85% |
| 2025-09-16 | 21.60 | 21.50 | -0.10 | -0.46% | 21.28 | 21.69 | 19337 | 4152 | 0.56% |
| 2025-09-15 | 21.60 | 21.60 | -0.12 | -0.55% | 21.35 | 21.79 | 28956 | 6232 | 0.84% |
| 2025-09-12 | 21.70 | 21.72 | 0.03 | 0.14% | 21.60 | 21.94 | 30253 | 6589 | 0.88% |
| 2025-09-11 | 21.39 | 21.69 | 0.35 | 1.64% | 21.16 | 21.69 | 26365 | 5679 | 0.77% |
| 2025-09-10 | 21.20 | 21.34 | 0.15 | 0.71% | 21.20 | 21.54 | 17108 | 3659 | 0.50% |
| 2025-09-09 | 21.81 | 21.19 | -0.65 | -2.98% | 21.11 | 21.81 | 28282 | 6050 | 0.82% |
| 2025-09-08 | 21.50 | 21.84 | 0.25 | 1.16% | 21.46 | 21.87 | 29717 | 6432 | 0.86% |