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 | 19.21 | 19.03 | -0.15 | -0.78% | 18.98 | 19.27 | 38956 | 7431 | 1.16% |
| 2025-12-15 | 19.24 | 19.18 | -0.08 | -0.42% | 19.12 | 19.39 | 34241 | 6593 | 1.02% |
| 2025-12-12 | 19.03 | 19.26 | 0.24 | 1.26% | 18.91 | 19.35 | 42215 | 8077 | 1.26% |
| 2025-12-11 | 19.30 | 19.02 | -0.22 | -1.14% | 19.00 | 19.32 | 37807 | 7212 | 1.13% |
| 2025-12-10 | 19.17 | 19.24 | 0.15 | 0.79% | 18.97 | 19.28 | 26897 | 5155 | 0.80% |
| 2025-12-09 | 19.31 | 19.09 | -0.28 | -1.45% | 19.06 | 19.44 | 32777 | 6299 | 0.98% |
| 2025-12-08 | 19.33 | 19.37 | 0.14 | 0.73% | 19.22 | 19.42 | 31918 | 6169 | 0.95% |
| 2025-12-05 | 19.32 | 19.23 | -0.04 | -0.21% | 19.03 | 19.34 | 41673 | 8014 | 1.24% |
| 2025-12-04 | 19.40 | 19.27 | -0.10 | -0.52% | 19.14 | 19.41 | 26315 | 5065 | 0.79% |
| 2025-12-03 | 19.44 | 19.37 | -0.01 | -0.05% | 19.20 | 19.56 | 37976 | 7368 | 1.13% |
| 2025-12-02 | 19.81 | 19.38 | -0.45 | -2.27% | 19.36 | 19.88 | 38263 | 7472 | 1.14% |
| 2025-12-01 | 19.85 | 19.83 | -0.02 | -0.10% | 19.75 | 19.91 | 28707 | 5686 | 0.86% |
| 2025-11-28 | 19.88 | 19.85 | -0.02 | -0.10% | 19.73 | 19.95 | 23121 | 4588 | 0.69% |
| 2025-11-27 | 19.74 | 19.87 | 0.21 | 1.07% | 19.62 | 20.10 | 45050 | 8958 | 1.34% |
| 2025-11-26 | 19.60 | 19.66 | 0.04 | 0.20% | 19.56 | 20.12 | 51741 | 10269 | 1.54% |
| 2025-11-25 | 19.59 | 19.62 | 0.06 | 0.31% | 19.47 | 19.84 | 41780 | 8229 | 1.25% |
| 2025-11-24 | 19.51 | 19.56 | 0.15 | 0.77% | 19.32 | 19.74 | 33862 | 6606 | 1.01% |
| 2025-11-21 | 19.83 | 19.41 | -0.57 | -2.85% | 19.36 | 20.04 | 61541 | 12053 | 1.84% |
| 2025-11-20 | 20.28 | 19.98 | -0.25 | -1.24% | 19.93 | 20.28 | 42326 | 8491 | 1.26% |
| 2025-11-19 | 20.51 | 20.23 | -0.25 | -1.22% | 20.22 | 20.61 | 41298 | 8406 | 1.23% |
| 2025-11-18 | 20.60 | 20.48 | -0.13 | -0.63% | 20.43 | 20.69 | 38715 | 7938 | 1.16% |
| 2025-11-17 | 21.20 | 20.61 | -0.62 | -2.92% | 20.59 | 21.33 | 72743 | 15107 | 2.17% |
| 2025-11-14 | 20.89 | 21.23 | 0.39 | 1.87% | 20.88 | 21.50 | 97890 | 20832 | 2.92% |
| 2025-11-13 | 20.61 | 20.84 | 0.22 | 1.07% | 20.41 | 20.88 | 47649 | 9877 | 1.42% |
| 2025-11-12 | 20.89 | 20.62 | -0.25 | -1.20% | 20.54 | 20.92 | 40608 | 8399 | 1.21% |
| 2025-11-11 | 20.75 | 20.87 | 0.12 | 0.58% | 20.55 | 20.95 | 47152 | 9784 | 1.41% |
| 2025-11-10 | 20.45 | 20.75 | 0.22 | 1.07% | 20.36 | 20.85 | 58822 | 12128 | 1.76% |
| 2025-11-07 | 20.46 | 20.53 | 0.07 | 0.34% | 20.37 | 20.62 | 40488 | 8299 | 1.21% |
| 2025-11-06 | 20.52 | 20.46 | 0.04 | 0.20% | 20.30 | 20.54 | 37379 | 7629 | 1.12% |
| 2025-11-05 | 20.38 | 20.42 | 0.00 | 0.00% | 20.20 | 20.64 | 47570 | 9744 | 1.42% |
| 2025-11-04 | 21.06 | 20.42 | -0.59 | -2.81% | 20.34 | 21.09 | 84678 | 17421 | 2.53% |
| 2025-11-03 | 21.63 | 21.01 | -0.54 | -2.51% | 20.89 | 21.70 | 103268 | 21882 | 3.08% |
| 2025-10-31 | 21.37 | 21.55 | 0.20 | 0.94% | 21.32 | 21.81 | 67591 | 14628 | 2.02% |
| 2025-10-30 | 21.71 | 21.35 | -0.35 | -1.61% | 21.24 | 21.71 | 69859 | 15000 | 2.09% |
| 2025-10-29 | 21.40 | 21.70 | 0.15 | 0.70% | 21.18 | 21.77 | 77619 | 16688 | 2.32% |
| 2025-10-28 | 21.30 | 21.55 | 0.22 | 1.03% | 21.08 | 22.05 | 127268 | 27544 | 3.80% |
| 2025-10-27 | 21.08 | 21.33 | 0.46 | 2.20% | 20.93 | 22.22 | 170646 | 36468 | 5.09% |
| 2025-10-24 | 20.83 | 20.87 | -0.03 | -0.14% | 20.74 | 21.19 | 54472 | 11378 | 1.63% |
| 2025-10-23 | 21.41 | 20.90 | -0.60 | -2.79% | 20.67 | 21.49 | 72011 | 15093 | 2.15% |
| 2025-10-22 | 21.40 | 21.50 | 0.11 | 0.51% | 21.29 | 21.78 | 73185 | 15764 | 2.18% |
| 2025-10-21 | 21.50 | 21.39 | -0.08 | -0.37% | 21.27 | 21.63 | 80531 | 17240 | 2.40% |
| 2025-10-20 | 21.70 | 21.47 | -0.22 | -1.01% | 21.34 | 21.96 | 82117 | 17732 | 2.45% |
| 2025-10-17 | 22.23 | 21.69 | -0.55 | -2.47% | 21.57 | 22.36 | 109094 | 23882 | 3.26% |
| 2025-10-16 | 22.56 | 22.24 | -0.32 | -1.42% | 22.07 | 22.96 | 125593 | 28257 | 3.75% |
| 2025-10-15 | 22.03 | 22.56 | 0.51 | 2.31% | 21.88 | 22.80 | 136839 | 30833 | 4.09% |
| 2025-10-14 | 22.20 | 22.05 | -0.10 | -0.45% | 21.95 | 22.44 | 99634 | 22066 | 2.97% |
| 2025-10-13 | 21.48 | 22.15 | 0.28 | 1.28% | 21.40 | 22.29 | 115251 | 25416 | 3.44% |
| 2025-10-10 | 21.20 | 21.87 | 0.67 | 3.16% | 21.00 | 22.19 | 108616 | 23749 | 3.24% |
| 2025-10-09 | 21.19 | 21.20 | 0.01 | 0.05% | 20.80 | 21.27 | 54647 | 11498 | 1.63% |
| 2025-09-30 | 21.01 | 21.19 | 0.23 | 1.10% | 20.97 | 21.50 | 56897 | 12125 | 1.70% |
| 2025-09-29 | 20.93 | 20.96 | 0.03 | 0.14% | 20.46 | 21.06 | 53963 | 11213 | 1.61% |
| 2025-09-26 | 20.56 | 20.93 | 0.33 | 1.60% | 20.31 | 21.25 | 87286 | 18228 | 2.61% |
| 2025-09-25 | 20.89 | 20.60 | -0.28 | -1.34% | 20.53 | 21.12 | 60773 | 12605 | 1.81% |
| 2025-09-24 | 20.80 | 20.88 | 0.05 | 0.24% | 20.73 | 21.04 | 49462 | 10328 | 1.48% |
| 2025-09-23 | 21.64 | 20.83 | -0.69 | -3.21% | 20.53 | 21.72 | 87431 | 18269 | 2.61% |
| 2025-09-22 | 21.87 | 21.52 | -0.43 | -1.96% | 21.36 | 22.19 | 64858 | 14048 | 1.94% |
| 2025-09-19 | 21.96 | 21.95 | -0.11 | -0.50% | 21.75 | 22.48 | 85635 | 18894 | 2.56% |
| 2025-09-18 | 22.11 | 22.06 | 0.00 | 0.00% | 21.84 | 22.61 | 111267 | 24713 | 3.32% |
| 2025-09-17 | 21.99 | 22.06 | 0.07 | 0.32% | 21.80 | 22.31 | 78136 | 17238 | 2.33% |
| 2025-09-16 | 21.90 | 21.99 | 0.01 | 0.05% | 21.60 | 22.09 | 76424 | 16674 | 2.28% |
| 2025-09-15 | 21.65 | 21.98 | 0.38 | 1.76% | 21.42 | 22.18 | 80887 | 17675 | 2.41% |
| 2025-09-12 | 21.70 | 21.60 | -0.16 | -0.74% | 21.43 | 21.87 | 59225 | 12813 | 1.77% |
| 2025-09-11 | 21.50 | 21.76 | 0.24 | 1.12% | 21.23 | 21.79 | 67350 | 14520 | 2.01% |
| 2025-09-10 | 21.73 | 21.52 | -0.20 | -0.92% | 21.32 | 21.78 | 56153 | 12083 | 1.68% |
| 2025-09-09 | 22.31 | 21.72 | -0.67 | -2.99% | 21.55 | 22.42 | 87236 | 19159 | 2.60% |
| 2025-09-08 | 21.66 | 22.39 | 0.76 | 3.51% | 21.60 | 22.56 | 109457 | 24326 | 3.27% |