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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-21 | 19.13 | 18.50 | -0.70 | -3.65% | 18.50 | 19.24 | 34373 | 6447 | 2.20% |
| 2025-11-20 | 19.58 | 19.20 | -0.18 | -0.93% | 19.07 | 19.96 | 36675 | 7131 | 2.35% |
| 2025-11-19 | 19.67 | 19.38 | -0.24 | -1.22% | 19.23 | 20.18 | 40404 | 7924 | 2.59% |
| 2025-11-18 | 19.83 | 19.62 | -0.24 | -1.21% | 19.54 | 19.98 | 17731 | 3492 | 1.14% |
| 2025-11-17 | 20.18 | 19.86 | -0.34 | -1.68% | 19.81 | 20.20 | 33081 | 6593 | 2.12% |
| 2025-11-14 | 20.33 | 20.20 | -0.27 | -1.32% | 20.13 | 20.52 | 46942 | 9531 | 3.01% |
| 2025-11-13 | 19.89 | 20.47 | 0.45 | 2.25% | 19.80 | 20.87 | 92686 | 18922 | 5.94% |
| 2025-11-12 | 19.35 | 20.02 | 0.64 | 3.30% | 19.21 | 20.07 | 70691 | 13983 | 4.53% |
| 2025-11-11 | 19.20 | 19.38 | 0.17 | 0.88% | 19.05 | 19.40 | 20029 | 3859 | 1.28% |
| 2025-11-10 | 19.01 | 19.21 | 0.21 | 1.11% | 19.00 | 19.21 | 22139 | 4236 | 1.42% |
| 2025-11-07 | 18.77 | 19.00 | 0.20 | 1.06% | 18.77 | 19.07 | 24134 | 4569 | 1.55% |
| 2025-11-06 | 18.76 | 18.80 | 0.02 | 0.11% | 18.65 | 18.90 | 22038 | 4139 | 1.41% |
| 2025-11-05 | 18.79 | 18.78 | -0.21 | -1.11% | 18.56 | 19.09 | 35172 | 6632 | 2.25% |
| 2025-11-04 | 19.15 | 18.99 | -0.17 | -0.89% | 18.82 | 19.28 | 37096 | 7051 | 2.38% |
| 2025-11-03 | 19.26 | 19.16 | -0.07 | -0.36% | 19.06 | 19.33 | 17718 | 3393 | 1.14% |
| 2025-10-31 | 19.10 | 19.23 | 0.02 | 0.10% | 18.77 | 19.25 | 19560 | 3740 | 1.25% |
| 2025-10-30 | 19.31 | 19.21 | -0.09 | -0.47% | 19.21 | 19.49 | 14298 | 2766 | 0.92% |
| 2025-10-29 | 19.44 | 19.30 | -0.13 | -0.67% | 19.14 | 19.51 | 17117 | 3305 | 1.10% |
| 2025-10-28 | 19.52 | 19.43 | -0.13 | -0.66% | 19.38 | 19.56 | 23562 | 4584 | 1.51% |
| 2025-10-27 | 19.71 | 19.56 | -0.15 | -0.76% | 19.41 | 19.85 | 36657 | 7186 | 2.35% |
| 2025-10-24 | 19.57 | 19.71 | 0.13 | 0.66% | 19.46 | 19.98 | 43775 | 8637 | 2.80% |
| 2025-10-23 | 19.52 | 19.58 | -0.06 | -0.31% | 19.34 | 19.64 | 15345 | 2988 | 0.98% |
| 2025-10-22 | 19.59 | 19.64 | 0.00 | 0.00% | 19.51 | 19.77 | 16616 | 3260 | 1.06% |
| 2025-10-21 | 19.47 | 19.64 | 0.17 | 0.87% | 19.38 | 19.77 | 22294 | 4359 | 1.43% |
| 2025-10-20 | 19.60 | 19.47 | -0.13 | -0.66% | 19.30 | 19.72 | 30614 | 5968 | 1.96% |
| 2025-10-17 | 19.39 | 19.60 | 0.22 | 1.14% | 19.25 | 19.95 | 43998 | 8600 | 2.82% |
| 2025-10-16 | 19.18 | 19.38 | 0.18 | 0.94% | 19.12 | 19.39 | 23015 | 4439 | 1.47% |
| 2025-10-15 | 19.00 | 19.20 | 0.19 | 1.00% | 18.92 | 19.30 | 18531 | 3551 | 1.19% |
| 2025-10-14 | 18.99 | 19.01 | 0.05 | 0.26% | 18.95 | 19.18 | 19733 | 3761 | 1.26% |
| 2025-10-13 | 18.50 | 18.96 | -0.16 | -0.84% | 18.40 | 19.04 | 21423 | 4018 | 1.37% |
| 2025-10-10 | 18.86 | 19.12 | 0.20 | 1.06% | 18.81 | 19.16 | 18559 | 3526 | 1.19% |
| 2025-10-09 | 19.03 | 18.92 | -0.11 | -0.58% | 18.79 | 19.04 | 16836 | 3173 | 1.08% |
| 2025-09-30 | 18.96 | 19.03 | 0.09 | 0.48% | 18.80 | 19.05 | 11080 | 2103 | 0.71% |
| 2025-09-29 | 18.85 | 18.94 | 0.13 | 0.69% | 18.50 | 18.97 | 15403 | 2899 | 0.99% |
| 2025-09-26 | 18.77 | 18.81 | -0.05 | -0.27% | 18.61 | 18.90 | 15946 | 2990 | 1.02% |
| 2025-09-25 | 18.81 | 18.86 | 0.00 | 0.00% | 18.76 | 19.09 | 15082 | 2859 | 0.97% |
| 2025-09-24 | 18.60 | 18.86 | 0.21 | 1.13% | 18.55 | 18.86 | 15123 | 2836 | 0.97% |
| 2025-09-23 | 19.00 | 18.65 | -0.31 | -1.64% | 18.28 | 19.03 | 25997 | 4823 | 1.67% |
| 2025-09-22 | 18.95 | 18.96 | 0.01 | 0.05% | 18.85 | 19.06 | 12618 | 2388 | 0.81% |
| 2025-09-19 | 18.89 | 18.95 | 0.06 | 0.32% | 18.66 | 19.04 | 21174 | 3990 | 1.36% |
| 2025-09-18 | 19.33 | 18.89 | -0.41 | -2.12% | 18.82 | 19.36 | 32390 | 6166 | 2.08% |
| 2025-09-17 | 19.44 | 19.30 | -0.14 | -0.72% | 19.20 | 19.48 | 23059 | 4453 | 1.48% |
| 2025-09-16 | 19.44 | 19.44 | 0.00 | 0.00% | 19.24 | 19.49 | 24244 | 4693 | 1.55% |
| 2025-09-15 | 19.59 | 19.44 | -0.19 | -0.97% | 19.31 | 19.59 | 24364 | 4728 | 1.56% |
| 2025-09-12 | 19.75 | 19.63 | -0.13 | -0.66% | 19.40 | 19.85 | 27975 | 5489 | 1.79% |
| 2025-09-11 | 19.50 | 19.76 | 0.17 | 0.87% | 19.24 | 19.79 | 25112 | 4908 | 1.61% |
| 2025-09-10 | 19.51 | 19.59 | 0.05 | 0.26% | 19.44 | 19.67 | 16044 | 3140 | 1.03% |
| 2025-09-09 | 19.70 | 19.54 | -0.19 | -0.96% | 19.33 | 19.70 | 25228 | 4919 | 1.62% |
| 2025-09-08 | 19.05 | 19.73 | 0.70 | 3.68% | 18.97 | 19.77 | 41125 | 7992 | 2.63% |
| 2025-09-05 | 19.09 | 19.03 | -0.06 | -0.31% | 18.81 | 19.10 | 31483 | 5966 | 2.02% |
| 2025-09-04 | 18.95 | 19.09 | 0.24 | 1.27% | 18.71 | 19.35 | 31632 | 6051 | 2.03% |
| 2025-09-03 | 19.41 | 18.85 | -0.54 | -2.78% | 18.85 | 19.50 | 36791 | 7023 | 2.36% |
| 2025-09-02 | 19.69 | 19.39 | -0.30 | -1.52% | 19.25 | 19.79 | 29485 | 5722 | 1.89% |
| 2025-09-01 | 19.80 | 19.69 | -0.12 | -0.61% | 19.40 | 19.96 | 41732 | 8216 | 2.67% |
| 2025-08-29 | 20.00 | 19.81 | -0.13 | -0.65% | 19.63 | 20.05 | 35612 | 7052 | 2.28% |
| 2025-08-28 | 20.55 | 19.94 | -0.66 | -3.20% | 19.25 | 20.70 | 88502 | 17518 | 5.67% |
| 2025-08-27 | 21.52 | 20.60 | -0.91 | -4.23% | 20.52 | 21.54 | 52133 | 10950 | 3.34% |
| 2025-08-26 | 21.52 | 21.51 | -0.02 | -0.09% | 21.31 | 21.83 | 36326 | 7839 | 2.33% |
| 2025-08-25 | 21.15 | 21.53 | 0.37 | 1.75% | 21.13 | 21.63 | 55214 | 11826 | 3.54% |
| 2025-08-22 | 21.29 | 21.16 | -0.11 | -0.52% | 20.95 | 21.40 | 32663 | 6890 | 2.09% |
| 2025-08-21 | 20.97 | 21.27 | 0.30 | 1.43% | 20.92 | 21.66 | 45738 | 9739 | 2.93% |
| 2025-08-20 | 20.98 | 20.97 | -0.11 | -0.52% | 20.76 | 21.00 | 26255 | 5481 | 1.68% |
| 2025-08-19 | 21.08 | 21.08 | 0.10 | 0.48% | 20.90 | 21.38 | 42401 | 8968 | 2.72% |
| 2025-08-18 | 20.85 | 20.98 | 0.21 | 1.01% | 20.72 | 21.16 | 58147 | 12187 | 3.73% |
| 2025-08-15 | 20.97 | 20.77 | -0.22 | -1.05% | 20.62 | 21.14 | 52836 | 10975 | 3.39% |
| 2025-08-14 | 21.50 | 20.99 | -0.43 | -2.01% | 20.94 | 21.52 | 37051 | 7857 | 2.37% |