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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.95 | 19.11 | 0.20 | 1.06% | 18.80 | 19.13 | 121513 | 23046 | 0.86% |
| 2025-12-16 | 19.08 | 18.91 | -0.19 | -0.99% | 18.90 | 19.16 | 123080 | 23346 | 0.87% |
| 2025-12-15 | 19.25 | 19.10 | -0.27 | -1.39% | 19.07 | 19.35 | 123959 | 23794 | 0.88% |
| 2025-12-12 | 19.37 | 19.37 | -0.01 | -0.05% | 19.26 | 19.45 | 125713 | 24364 | 0.89% |
| 2025-12-11 | 19.84 | 19.38 | -0.44 | -2.22% | 19.38 | 19.87 | 139762 | 27324 | 0.99% |
| 2025-12-10 | 19.76 | 19.82 | 0.02 | 0.10% | 19.57 | 19.84 | 113148 | 22290 | 0.80% |
| 2025-12-09 | 20.00 | 19.80 | -0.26 | -1.30% | 19.78 | 20.04 | 126038 | 25045 | 0.89% |
| 2025-12-08 | 20.14 | 20.06 | -0.04 | -0.20% | 19.98 | 20.23 | 127858 | 25654 | 0.90% |
| 2025-12-05 | 19.97 | 20.10 | 0.14 | 0.70% | 19.70 | 20.10 | 133785 | 26608 | 0.95% |
| 2025-12-04 | 20.06 | 19.96 | -0.05 | -0.25% | 19.73 | 20.06 | 115248 | 22938 | 0.81% |
| 2025-12-03 | 20.17 | 20.01 | -0.16 | -0.79% | 19.93 | 20.27 | 118531 | 23743 | 0.84% |
| 2025-12-02 | 20.50 | 20.17 | -0.39 | -1.90% | 20.12 | 20.51 | 147409 | 29834 | 1.04% |
| 2025-12-01 | 20.59 | 20.56 | 0.00 | 0.00% | 20.47 | 20.69 | 116685 | 24005 | 0.83% |
| 2025-11-28 | 20.52 | 20.56 | 0.10 | 0.49% | 20.24 | 20.61 | 129472 | 26464 | 0.92% |
| 2025-11-27 | 20.36 | 20.46 | 0.10 | 0.49% | 20.18 | 20.56 | 150244 | 30656 | 1.06% |
| 2025-11-26 | 20.50 | 20.36 | -0.10 | -0.49% | 20.35 | 20.85 | 200219 | 41268 | 1.42% |
| 2025-11-25 | 20.41 | 20.46 | 0.15 | 0.74% | 20.29 | 20.66 | 165875 | 33989 | 1.17% |
| 2025-11-24 | 20.21 | 20.31 | 0.12 | 0.59% | 20.14 | 20.49 | 146289 | 29734 | 1.03% |
| 2025-11-21 | 20.80 | 20.19 | -0.75 | -3.58% | 20.11 | 20.99 | 279736 | 57068 | 1.98% |
| 2025-11-20 | 21.36 | 20.94 | 0.10 | 0.48% | 20.92 | 21.77 | 311942 | 66700 | 2.21% |
| 2025-11-19 | 21.05 | 20.84 | -0.20 | -0.95% | 20.73 | 21.16 | 146175 | 30507 | 1.03% |
| 2025-11-18 | 21.18 | 21.04 | -0.20 | -0.94% | 20.95 | 21.33 | 170638 | 35948 | 1.21% |
| 2025-11-17 | 21.41 | 21.24 | -0.28 | -1.30% | 21.09 | 21.51 | 232393 | 49293 | 1.64% |
| 2025-11-14 | 21.57 | 21.52 | -0.17 | -0.78% | 21.51 | 22.01 | 270176 | 58834 | 1.91% |
| 2025-11-13 | 21.73 | 21.69 | 0.07 | 0.32% | 21.42 | 21.91 | 235616 | 50939 | 1.67% |
| 2025-11-12 | 21.85 | 21.62 | -0.15 | -0.69% | 21.41 | 22.09 | 283135 | 61494 | 2.00% |
| 2025-11-11 | 21.50 | 21.77 | 0.25 | 1.16% | 21.25 | 22.18 | 410096 | 88965 | 2.90% |
| 2025-11-10 | 21.05 | 21.52 | 0.42 | 1.99% | 21.05 | 21.60 | 311564 | 66745 | 2.20% |
| 2025-11-07 | 20.88 | 21.10 | 0.30 | 1.44% | 20.86 | 21.35 | 293492 | 62064 | 2.08% |
| 2025-11-06 | 21.10 | 20.80 | -0.31 | -1.47% | 20.78 | 21.15 | 232469 | 48553 | 1.64% |
| 2025-11-05 | 21.00 | 21.11 | -0.18 | -0.85% | 20.90 | 21.27 | 273894 | 57734 | 1.94% |
| 2025-11-04 | 20.63 | 21.29 | 0.58 | 2.80% | 20.54 | 21.85 | 553829 | 117515 | 3.92% |
| 2025-11-03 | 20.52 | 20.71 | 0.12 | 0.58% | 20.35 | 20.73 | 235766 | 48434 | 1.67% |
| 2025-10-31 | 20.58 | 20.59 | 0.61 | 3.05% | 20.44 | 20.97 | 405806 | 83843 | 2.87% |
| 2025-10-30 | 20.00 | 19.98 | -0.27 | -1.33% | 19.61 | 20.27 | 261184 | 52366 | 1.85% |
| 2025-10-29 | 19.97 | 20.25 | 0.22 | 1.10% | 19.95 | 20.30 | 197924 | 39908 | 1.40% |
| 2025-10-28 | 20.15 | 20.03 | -0.19 | -0.94% | 20.01 | 20.25 | 169587 | 34114 | 1.20% |
| 2025-10-27 | 20.25 | 20.22 | 0.03 | 0.15% | 20.18 | 20.41 | 172589 | 35016 | 1.22% |
| 2025-10-24 | 20.17 | 20.19 | 0.02 | 0.10% | 20.09 | 20.34 | 136139 | 27486 | 0.96% |
| 2025-10-23 | 20.17 | 20.17 | -0.05 | -0.25% | 19.90 | 20.21 | 152198 | 30453 | 1.08% |
| 2025-10-22 | 20.19 | 20.22 | -0.03 | -0.15% | 20.15 | 20.53 | 145818 | 29586 | 1.03% |
| 2025-10-21 | 20.09 | 20.25 | 0.22 | 1.10% | 19.97 | 20.38 | 169248 | 34158 | 1.20% |
| 2025-10-20 | 20.20 | 20.03 | -0.02 | -0.10% | 19.91 | 20.23 | 155199 | 31169 | 1.10% |
| 2025-10-17 | 20.52 | 20.05 | -0.52 | -2.53% | 20.03 | 20.73 | 227782 | 46288 | 1.61% |
| 2025-10-16 | 20.76 | 20.57 | -0.22 | -1.06% | 20.46 | 20.77 | 189885 | 39113 | 1.34% |
| 2025-10-15 | 20.58 | 20.79 | 0.31 | 1.51% | 20.27 | 20.91 | 246040 | 50925 | 1.74% |
| 2025-10-14 | 20.64 | 20.48 | -0.11 | -0.53% | 20.46 | 20.88 | 252983 | 52397 | 1.79% |
| 2025-10-13 | 20.40 | 20.59 | -0.32 | -1.53% | 20.35 | 20.60 | 249609 | 51059 | 1.76% |
| 2025-10-10 | 20.93 | 20.91 | -0.05 | -0.24% | 20.81 | 21.20 | 267886 | 56272 | 1.89% |
| 2025-10-09 | 20.80 | 20.96 | 0.20 | 0.96% | 20.49 | 21.03 | 305751 | 63477 | 2.16% |
| 2025-09-30 | 20.80 | 20.76 | -0.01 | -0.05% | 20.76 | 21.08 | 208111 | 43404 | 1.47% |
| 2025-09-29 | 20.75 | 20.77 | 0.06 | 0.29% | 20.32 | 20.85 | 239755 | 49274 | 1.70% |
| 2025-09-26 | 20.93 | 20.71 | -0.32 | -1.52% | 20.65 | 20.95 | 225311 | 46809 | 1.59% |
| 2025-09-25 | 21.16 | 21.03 | -0.26 | -1.22% | 20.97 | 21.35 | 228527 | 48303 | 1.62% |
| 2025-09-24 | 21.11 | 21.29 | 0.13 | 0.61% | 21.05 | 21.29 | 210580 | 44583 | 1.49% |
| 2025-09-23 | 21.67 | 21.16 | -0.61 | -2.80% | 20.84 | 21.74 | 340130 | 71981 | 2.40% |
| 2025-09-22 | 21.95 | 21.77 | -0.17 | -0.77% | 21.51 | 22.45 | 264623 | 57816 | 1.87% |
| 2025-09-19 | 22.36 | 21.94 | -0.72 | -3.18% | 21.76 | 22.62 | 474579 | 104847 | 3.36% |
| 2025-09-18 | 22.36 | 22.66 | 0.88 | 4.04% | 22.36 | 23.49 | 925784 | 212006 | 6.55% |
| 2025-09-17 | 21.99 | 21.78 | -0.23 | -1.04% | 21.70 | 22.05 | 191412 | 41738 | 1.35% |
| 2025-09-16 | 21.91 | 22.01 | 0.11 | 0.50% | 21.56 | 22.13 | 219469 | 47970 | 1.55% |
| 2025-09-15 | 22.01 | 21.90 | -0.15 | -0.68% | 21.87 | 22.09 | 189428 | 41590 | 1.34% |
| 2025-09-12 | 22.18 | 22.05 | -0.05 | -0.23% | 21.90 | 22.55 | 296072 | 65633 | 2.09% |
| 2025-09-11 | 21.57 | 22.10 | 0.43 | 1.98% | 21.21 | 22.19 | 310887 | 67691 | 2.20% |
| 2025-09-10 | 21.85 | 21.67 | -0.22 | -1.01% | 21.60 | 22.08 | 197204 | 42945 | 1.39% |
| 2025-09-09 | 22.25 | 21.89 | -0.39 | -1.75% | 21.69 | 22.26 | 243760 | 53534 | 1.72% |
| 2025-09-08 | 21.96 | 22.28 | 0.33 | 1.50% | 21.88 | 22.48 | 298597 | 66492 | 2.11% |