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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 20.40 | 20.33 | -0.06 | -0.29% | 20.24 | 20.63 | 27519 | 5618 | 2.86% |
| 2025-12-11 | 20.90 | 20.39 | -0.51 | -2.44% | 20.35 | 20.90 | 34200 | 7024 | 3.56% |
| 2025-12-10 | 21.15 | 20.90 | -0.33 | -1.55% | 20.74 | 21.35 | 41946 | 8810 | 4.37% |
| 2025-12-09 | 21.05 | 21.23 | 0.15 | 0.71% | 20.81 | 21.50 | 53497 | 11354 | 5.57% |
| 2025-12-08 | 20.74 | 21.08 | 0.41 | 1.98% | 20.60 | 21.10 | 32005 | 6699 | 3.33% |
| 2025-12-05 | 20.62 | 20.67 | 0.05 | 0.24% | 20.29 | 20.82 | 33337 | 6843 | 3.47% |
| 2025-12-04 | 20.66 | 20.62 | -0.14 | -0.67% | 20.42 | 20.85 | 24528 | 5056 | 2.55% |
| 2025-12-03 | 21.10 | 20.76 | -0.34 | -1.61% | 20.65 | 21.10 | 32367 | 6736 | 3.37% |
| 2025-12-02 | 20.88 | 21.10 | 0.10 | 0.48% | 20.66 | 21.11 | 31695 | 6631 | 3.30% |
| 2025-12-01 | 21.08 | 21.00 | -0.09 | -0.43% | 20.87 | 21.24 | 34115 | 7172 | 3.55% |
| 2025-11-28 | 20.80 | 21.09 | 0.27 | 1.30% | 20.60 | 21.10 | 30815 | 6441 | 3.21% |
| 2025-11-27 | 20.60 | 20.82 | 0.22 | 1.07% | 20.54 | 20.99 | 34880 | 7248 | 3.63% |
| 2025-11-26 | 20.88 | 20.60 | -0.31 | -1.48% | 20.59 | 21.12 | 38469 | 8012 | 4.00% |
| 2025-11-25 | 20.83 | 20.91 | 0.21 | 1.01% | 20.71 | 21.06 | 34022 | 7112 | 3.54% |
| 2025-11-24 | 20.58 | 20.70 | 0.36 | 1.77% | 20.22 | 20.78 | 35750 | 7332 | 3.72% |
| 2025-11-21 | 20.85 | 20.34 | -0.70 | -3.33% | 20.33 | 21.20 | 50586 | 10462 | 5.26% |
| 2025-11-20 | 21.20 | 21.04 | -0.10 | -0.47% | 20.92 | 21.45 | 44666 | 9428 | 4.65% |
| 2025-11-19 | 21.47 | 21.14 | -0.33 | -1.54% | 21.07 | 21.95 | 50981 | 10854 | 5.31% |
| 2025-11-18 | 21.89 | 21.47 | -0.53 | -2.41% | 21.25 | 22.07 | 78430 | 16915 | 8.16% |
| 2025-11-17 | 21.62 | 22.00 | 0.28 | 1.29% | 21.59 | 22.07 | 80796 | 17619 | 8.41% |
| 2025-11-14 | 21.83 | 21.72 | -0.75 | -3.34% | 21.71 | 22.22 | 114530 | 25108 | 11.92% |
| 2025-11-13 | 22.27 | 22.47 | -1.03 | -4.38% | 21.65 | 23.10 | 180719 | 40112 | 18.81% |
| 2025-11-12 | 23.51 | 23.50 | -2.61 | -10.00% | 23.50 | 24.63 | 184970 | 44038 | 19.25% |
| 2025-11-11 | 30.66 | 26.11 | -2.89 | -9.97% | 26.10 | 30.85 | 291594 | 80376 | 30.34% |
| 2025-11-10 | 27.63 | 29.00 | 2.64 | 10.02% | 27.63 | 29.00 | 143593 | 41270 | 14.94% |
| 2025-11-07 | 23.98 | 26.36 | 2.40 | 10.02% | 23.98 | 26.36 | 126928 | 32845 | 13.21% |
| 2025-11-06 | 21.57 | 23.96 | 2.18 | 10.01% | 21.50 | 23.96 | 146201 | 34653 | 15.21% |
| 2025-11-05 | 19.69 | 21.78 | 1.98 | 10.00% | 19.62 | 21.78 | 80302 | 16627 | 8.36% |
| 2025-11-04 | 19.68 | 19.80 | 0.20 | 1.02% | 19.45 | 19.84 | 21903 | 4304 | 2.28% |
| 2025-11-03 | 19.45 | 19.60 | 0.15 | 0.77% | 19.33 | 19.73 | 26620 | 5214 | 2.77% |
| 2025-10-31 | 18.95 | 19.45 | 0.44 | 2.31% | 18.90 | 19.51 | 37383 | 7204 | 3.89% |
| 2025-10-30 | 19.27 | 19.01 | -0.15 | -0.78% | 18.96 | 19.40 | 21292 | 4079 | 2.22% |
| 2025-10-29 | 19.42 | 19.16 | -0.19 | -0.98% | 19.03 | 19.45 | 26190 | 5018 | 2.73% |
| 2025-10-28 | 19.12 | 19.35 | 0.18 | 0.94% | 19.01 | 19.35 | 25990 | 4999 | 2.70% |
| 2025-10-27 | 19.13 | 19.17 | 0.11 | 0.58% | 18.83 | 19.26 | 22342 | 4261 | 2.33% |
| 2025-10-24 | 18.96 | 19.06 | 0.12 | 0.63% | 18.84 | 19.29 | 30851 | 5876 | 3.21% |
| 2025-10-23 | 19.14 | 18.94 | -0.13 | -0.68% | 18.78 | 19.28 | 44273 | 8403 | 4.61% |
| 2025-10-22 | 18.34 | 19.07 | 0.58 | 3.14% | 18.33 | 19.24 | 85788 | 16197 | 8.93% |
| 2025-10-21 | 17.88 | 18.49 | 0.58 | 3.24% | 17.67 | 18.52 | 48695 | 8855 | 5.07% |
| 2025-10-20 | 17.33 | 17.91 | 0.69 | 4.01% | 17.33 | 17.91 | 46294 | 8161 | 4.82% |
| 2025-10-17 | 17.18 | 17.22 | 0.04 | 0.23% | 17.01 | 17.58 | 40414 | 7005 | 4.21% |
| 2025-10-16 | 17.70 | 17.18 | -0.54 | -3.05% | 17.04 | 17.74 | 35090 | 6110 | 3.65% |
| 2025-10-15 | 17.54 | 17.72 | 0.11 | 0.62% | 17.38 | 17.77 | 30243 | 5332 | 3.15% |
| 2025-10-14 | 17.98 | 17.61 | -0.38 | -2.11% | 17.57 | 18.20 | 44769 | 7980 | 4.66% |
| 2025-10-13 | 17.62 | 17.99 | -0.69 | -3.69% | 17.56 | 18.20 | 52079 | 9346 | 5.42% |
| 2025-10-10 | 18.35 | 18.68 | 0.20 | 1.08% | 18.26 | 18.77 | 65264 | 12119 | 6.79% |
| 2025-10-09 | 18.55 | 18.48 | -0.30 | -1.60% | 18.31 | 18.98 | 94802 | 17569 | 9.87% |
| 2025-09-30 | 19.88 | 18.78 | -2.05 | -9.84% | 18.75 | 19.88 | 169246 | 32375 | 17.61% |
| 2025-09-29 | 20.61 | 20.83 | 0.63 | 3.12% | 20.61 | 22.22 | 204852 | 44361 | 21.32% |
| 2025-09-26 | 18.23 | 20.20 | 1.84 | 10.02% | 18.13 | 20.20 | 44937 | 8978 | 4.68% |
| 2025-09-25 | 18.69 | 18.36 | -0.37 | -1.98% | 18.20 | 18.93 | 15210 | 2814 | 1.58% |
| 2025-09-24 | 18.30 | 18.73 | 0.42 | 2.29% | 18.04 | 18.73 | 18113 | 3342 | 1.88% |
| 2025-09-23 | 18.58 | 18.31 | -0.33 | -1.77% | 17.50 | 18.58 | 30652 | 5511 | 3.19% |
| 2025-09-22 | 18.60 | 18.64 | -0.25 | -1.32% | 18.58 | 19.19 | 14864 | 2791 | 1.55% |
| 2025-09-19 | 18.78 | 18.89 | 0.23 | 1.23% | 18.44 | 18.99 | 22079 | 4141 | 2.30% |
| 2025-09-18 | 19.03 | 18.66 | -0.40 | -2.10% | 18.54 | 19.16 | 20119 | 3799 | 2.09% |
| 2025-09-17 | 19.21 | 19.06 | -0.13 | -0.68% | 19.02 | 19.44 | 19383 | 3711 | 2.02% |
| 2025-09-16 | 18.88 | 19.19 | 0.43 | 2.29% | 18.76 | 19.24 | 37182 | 7074 | 3.87% |
| 2025-09-15 | 18.59 | 18.76 | 0.19 | 1.02% | 18.39 | 18.76 | 15217 | 2829 | 1.58% |
| 2025-09-12 | 18.67 | 18.57 | -0.12 | -0.64% | 18.40 | 18.73 | 17009 | 3163 | 1.77% |
| 2025-09-11 | 18.53 | 18.69 | 0.16 | 0.86% | 18.12 | 18.70 | 21904 | 4038 | 2.28% |
| 2025-09-10 | 18.68 | 18.53 | -0.15 | -0.80% | 18.50 | 18.77 | 13299 | 2477 | 1.38% |
| 2025-09-09 | 18.90 | 18.68 | -0.22 | -1.16% | 18.56 | 19.05 | 17565 | 3297 | 1.83% |
| 2025-09-08 | 18.80 | 18.90 | 0.01 | 0.05% | 18.69 | 19.04 | 23326 | 4401 | 2.43% |
| 2025-09-05 | 18.78 | 18.89 | 0.18 | 0.96% | 18.33 | 19.20 | 31462 | 5895 | 3.27% |