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 | 18.93 | 19.41 | 0.46 | 2.43% | 18.61 | 19.68 | 228921 | 44133 | 2.71% |
| 2025-12-15 | 18.94 | 18.95 | -0.10 | -0.52% | 18.88 | 19.25 | 72417 | 13812 | 0.86% |
| 2025-12-12 | 18.99 | 19.05 | 0.10 | 0.53% | 18.89 | 19.15 | 75331 | 14334 | 0.89% |
| 2025-12-11 | 19.13 | 18.95 | -0.18 | -0.94% | 18.89 | 19.22 | 74041 | 14068 | 0.88% |
| 2025-12-10 | 18.89 | 19.13 | 0.22 | 1.16% | 18.70 | 19.17 | 82200 | 15632 | 0.97% |
| 2025-12-09 | 19.10 | 18.91 | -0.18 | -0.94% | 18.90 | 19.19 | 58174 | 11064 | 0.69% |
| 2025-12-08 | 18.95 | 19.09 | 0.14 | 0.74% | 18.93 | 19.20 | 92989 | 17756 | 1.10% |
| 2025-12-05 | 18.66 | 18.95 | 0.29 | 1.55% | 18.53 | 19.00 | 90216 | 16962 | 1.07% |
| 2025-12-04 | 18.50 | 18.66 | 0.16 | 0.86% | 18.37 | 18.69 | 74439 | 13811 | 0.88% |
| 2025-12-03 | 18.94 | 18.50 | -0.40 | -2.12% | 18.40 | 18.98 | 104329 | 19411 | 1.24% |
| 2025-12-02 | 19.26 | 18.90 | -0.37 | -1.92% | 18.89 | 19.32 | 78952 | 15020 | 0.94% |
| 2025-12-01 | 19.23 | 19.27 | 0.04 | 0.21% | 19.10 | 19.37 | 70690 | 13627 | 0.84% |
| 2025-11-28 | 19.23 | 19.23 | 0.01 | 0.05% | 19.04 | 19.36 | 68243 | 13097 | 0.81% |
| 2025-11-27 | 19.35 | 19.22 | -0.13 | -0.67% | 19.21 | 19.49 | 73172 | 14154 | 0.87% |
| 2025-11-26 | 19.50 | 19.35 | -0.24 | -1.23% | 19.31 | 19.74 | 70920 | 13799 | 0.84% |
| 2025-11-25 | 19.46 | 19.59 | 0.15 | 0.77% | 19.45 | 19.79 | 88875 | 17464 | 1.05% |
| 2025-11-24 | 18.86 | 19.44 | 0.63 | 3.35% | 18.80 | 19.57 | 126710 | 24385 | 1.50% |
| 2025-11-21 | 19.06 | 18.81 | -0.44 | -2.29% | 18.75 | 19.39 | 110171 | 20925 | 1.31% |
| 2025-11-20 | 19.66 | 19.25 | -0.40 | -2.04% | 19.21 | 19.76 | 101389 | 19660 | 1.20% |
| 2025-11-19 | 19.78 | 19.65 | -0.11 | -0.56% | 19.51 | 19.91 | 98043 | 19276 | 1.16% |
| 2025-11-18 | 19.63 | 19.76 | 0.04 | 0.20% | 19.50 | 19.91 | 78564 | 15498 | 0.93% |
| 2025-11-17 | 19.62 | 19.72 | 0.15 | 0.77% | 19.55 | 19.83 | 69285 | 13643 | 0.82% |
| 2025-11-14 | 19.55 | 19.57 | -0.13 | -0.66% | 19.52 | 19.80 | 75792 | 14898 | 0.90% |
| 2025-11-13 | 19.61 | 19.70 | 0.12 | 0.61% | 19.46 | 19.83 | 95737 | 18819 | 1.14% |
| 2025-11-12 | 19.91 | 19.58 | -0.33 | -1.66% | 19.52 | 19.95 | 99149 | 19486 | 1.18% |
| 2025-11-11 | 20.26 | 19.91 | -0.33 | -1.63% | 19.82 | 20.26 | 113744 | 22746 | 1.35% |
| 2025-11-10 | 20.20 | 20.24 | 0.04 | 0.20% | 20.12 | 20.45 | 79875 | 16150 | 0.95% |
| 2025-11-07 | 20.49 | 20.20 | -0.33 | -1.61% | 20.14 | 20.49 | 85072 | 17236 | 1.01% |
| 2025-11-06 | 20.55 | 20.53 | -0.02 | -0.10% | 20.35 | 20.64 | 85887 | 17602 | 1.02% |
| 2025-11-05 | 20.47 | 20.55 | -0.30 | -1.44% | 20.24 | 20.79 | 105302 | 21586 | 1.25% |
| 2025-11-04 | 21.18 | 20.85 | -0.47 | -2.20% | 20.68 | 21.18 | 128983 | 26900 | 1.53% |
| 2025-11-03 | 21.30 | 21.32 | 0.02 | 0.09% | 20.91 | 21.44 | 134224 | 28370 | 1.59% |
| 2025-10-31 | 20.79 | 21.30 | 0.45 | 2.16% | 20.77 | 21.74 | 185218 | 39437 | 2.20% |
| 2025-10-30 | 21.35 | 20.85 | -0.60 | -2.80% | 20.85 | 21.35 | 167015 | 35111 | 1.98% |
| 2025-10-29 | 21.42 | 21.45 | 0.03 | 0.14% | 21.22 | 21.69 | 148962 | 31965 | 1.77% |
| 2025-10-28 | 21.74 | 21.42 | -0.44 | -2.01% | 21.30 | 21.78 | 202179 | 43555 | 2.40% |
| 2025-10-27 | 21.29 | 21.86 | 0.54 | 2.53% | 21.20 | 21.89 | 308732 | 66896 | 3.66% |
| 2025-10-24 | 20.94 | 21.32 | 0.42 | 2.01% | 20.93 | 21.47 | 237221 | 50297 | 2.81% |
| 2025-10-23 | 21.25 | 20.90 | -0.03 | -0.14% | 20.40 | 21.34 | 184491 | 38280 | 2.19% |
| 2025-10-22 | 20.63 | 20.93 | 0.22 | 1.06% | 20.44 | 21.08 | 125423 | 26127 | 1.49% |
| 2025-10-21 | 20.61 | 20.71 | 0.10 | 0.49% | 20.44 | 20.74 | 100801 | 20796 | 1.20% |
| 2025-10-20 | 20.58 | 20.61 | 0.14 | 0.68% | 20.46 | 20.90 | 124273 | 25753 | 1.47% |
| 2025-10-17 | 20.76 | 20.47 | -0.34 | -1.63% | 20.45 | 21.23 | 155338 | 32422 | 1.84% |
| 2025-10-16 | 21.10 | 20.81 | -0.40 | -1.89% | 20.69 | 21.18 | 126949 | 26495 | 1.51% |
| 2025-10-15 | 21.00 | 21.21 | 0.22 | 1.05% | 20.58 | 21.24 | 176404 | 37105 | 2.09% |
| 2025-10-14 | 20.78 | 20.99 | 0.23 | 1.11% | 20.78 | 21.60 | 253562 | 53837 | 3.01% |
| 2025-10-13 | 19.90 | 20.76 | -0.23 | -1.10% | 19.63 | 20.87 | 153021 | 31346 | 1.81% |
| 2025-10-10 | 21.48 | 20.99 | -0.64 | -2.96% | 20.95 | 21.48 | 184608 | 38947 | 2.19% |
| 2025-10-09 | 21.03 | 21.63 | 0.60 | 2.85% | 20.93 | 21.72 | 227950 | 48696 | 2.70% |
| 2025-09-30 | 21.22 | 21.03 | -0.19 | -0.90% | 21.01 | 21.36 | 180120 | 38035 | 2.14% |
| 2025-09-29 | 21.15 | 21.22 | -0.41 | -1.90% | 20.50 | 21.56 | 283729 | 59500 | 3.36% |
| 2025-09-26 | 21.66 | 21.63 | 0.39 | 1.84% | 21.51 | 22.20 | 365416 | 79954 | 4.33% |
| 2025-09-25 | 21.22 | 21.24 | -0.08 | -0.38% | 21.06 | 21.62 | 161100 | 34439 | 1.91% |
| 2025-09-24 | 21.01 | 21.32 | 0.20 | 0.95% | 20.90 | 21.35 | 189420 | 40051 | 2.25% |
| 2025-09-23 | 21.88 | 21.12 | -0.78 | -3.56% | 20.70 | 21.88 | 270951 | 57191 | 3.21% |
| 2025-09-22 | 21.93 | 21.90 | -0.11 | -0.50% | 21.64 | 22.00 | 161102 | 35126 | 1.91% |
| 2025-09-19 | 21.99 | 22.01 | -0.05 | -0.23% | 21.63 | 22.15 | 206476 | 45189 | 2.45% |
| 2025-09-18 | 22.70 | 22.06 | -0.66 | -2.90% | 21.91 | 22.75 | 319437 | 71371 | 3.79% |
| 2025-09-17 | 22.38 | 22.72 | 0.29 | 1.29% | 22.06 | 22.85 | 295265 | 66759 | 3.50% |
| 2025-09-16 | 22.31 | 22.43 | 0.12 | 0.54% | 21.88 | 22.44 | 237621 | 52660 | 2.82% |
| 2025-09-15 | 22.85 | 22.31 | -0.30 | -1.33% | 22.21 | 22.85 | 233695 | 52495 | 2.77% |
| 2025-09-12 | 22.72 | 22.61 | -0.30 | -1.31% | 22.58 | 23.15 | 356838 | 81371 | 4.23% |
| 2025-09-11 | 21.98 | 22.91 | 0.88 | 3.99% | 21.70 | 22.92 | 417413 | 94140 | 4.95% |
| 2025-09-10 | 21.82 | 22.03 | 0.21 | 0.96% | 21.75 | 22.22 | 222180 | 49028 | 2.63% |
| 2025-09-09 | 22.20 | 21.82 | -0.44 | -1.98% | 21.70 | 22.44 | 262876 | 58030 | 3.12% |
| 2025-09-08 | 22.18 | 22.26 | -0.11 | -0.49% | 22.07 | 22.48 | 241661 | 53736 | 2.87% |