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 | 19.20 | 20.17 | 0.76 | 3.92% | 19.03 | 20.17 | 293137 | 57610 | 9.03% |
| 2025-12-16 | 19.02 | 19.41 | 0.31 | 1.62% | 18.97 | 19.96 | 259277 | 50721 | 7.99% |
| 2025-12-15 | 19.02 | 19.10 | -0.18 | -0.93% | 19.00 | 19.47 | 131804 | 25310 | 4.06% |
| 2025-12-12 | 19.51 | 19.28 | -0.22 | -1.13% | 19.23 | 19.79 | 169599 | 32993 | 5.22% |
| 2025-12-11 | 20.38 | 19.50 | -1.07 | -5.20% | 19.50 | 20.38 | 254774 | 50476 | 7.85% |
| 2025-12-10 | 20.15 | 20.57 | 0.46 | 2.29% | 19.83 | 20.98 | 332101 | 67729 | 10.23% |
| 2025-12-09 | 20.59 | 20.11 | -0.69 | -3.32% | 20.08 | 20.70 | 202635 | 41251 | 6.24% |
| 2025-12-08 | 19.80 | 20.80 | 0.84 | 4.21% | 19.73 | 20.95 | 266733 | 54877 | 8.22% |
| 2025-12-05 | 20.24 | 19.96 | -0.09 | -0.45% | 19.62 | 20.45 | 171718 | 34236 | 5.29% |
| 2025-12-04 | 20.42 | 20.05 | -0.57 | -2.76% | 19.92 | 20.68 | 241164 | 48607 | 7.43% |
| 2025-12-03 | 21.75 | 20.62 | -1.19 | -5.46% | 20.52 | 22.00 | 348810 | 73026 | 10.74% |
| 2025-12-02 | 22.70 | 21.81 | -1.05 | -4.59% | 21.48 | 22.81 | 414834 | 90792 | 12.78% |
| 2025-12-01 | 22.48 | 22.86 | 0.14 | 0.62% | 21.85 | 23.28 | 558139 | 126210 | 17.19% |
| 2025-11-28 | 22.57 | 22.72 | -0.24 | -1.05% | 22.38 | 24.68 | 668355 | 156441 | 20.59% |
| 2025-11-27 | 22.63 | 22.96 | 0.29 | 1.28% | 22.37 | 23.50 | 625350 | 143527 | 19.26% |
| 2025-11-26 | 22.49 | 22.67 | -1.28 | -5.34% | 22.30 | 23.50 | 750565 | 171320 | 23.12% |
| 2025-11-25 | 20.86 | 23.95 | 3.99 | 19.99% | 20.67 | 23.95 | 427941 | 98697 | 13.18% |
| 2025-11-24 | 19.70 | 19.96 | 0.83 | 4.34% | 19.00 | 20.14 | 314686 | 61900 | 9.69% |
| 2025-11-21 | 18.85 | 19.13 | 0.12 | 0.63% | 18.64 | 19.90 | 291719 | 56367 | 8.99% |
| 2025-11-20 | 19.90 | 19.11 | -0.31 | -1.60% | 19.01 | 19.95 | 148074 | 28556 | 4.56% |
| 2025-11-19 | 19.67 | 19.42 | -0.37 | -1.87% | 19.23 | 19.82 | 182968 | 35661 | 5.64% |
| 2025-11-18 | 19.29 | 19.79 | 0.51 | 2.65% | 19.01 | 20.14 | 358542 | 70514 | 11.04% |
| 2025-11-17 | 18.29 | 19.28 | 1.14 | 6.28% | 18.15 | 19.47 | 295403 | 56214 | 9.10% |
| 2025-11-14 | 18.78 | 18.14 | -0.79 | -4.17% | 18.13 | 18.80 | 153124 | 28233 | 4.72% |
| 2025-11-13 | 18.83 | 18.93 | 0.16 | 0.85% | 18.66 | 19.10 | 129409 | 24474 | 3.99% |
| 2025-11-12 | 18.90 | 18.77 | -0.30 | -1.57% | 18.60 | 19.23 | 168217 | 31732 | 5.18% |
| 2025-11-11 | 18.46 | 19.07 | 0.38 | 2.03% | 18.25 | 19.24 | 348504 | 65615 | 10.74% |
| 2025-11-10 | 17.53 | 18.69 | 1.08 | 6.13% | 17.47 | 19.22 | 404825 | 74622 | 12.47% |
| 2025-11-07 | 17.93 | 17.61 | -0.32 | -1.78% | 17.58 | 17.95 | 97660 | 17269 | 3.01% |
| 2025-11-06 | 18.13 | 17.93 | -0.07 | -0.39% | 17.78 | 18.15 | 93385 | 16711 | 2.88% |
| 2025-11-05 | 17.82 | 18.00 | 0.05 | 0.28% | 17.75 | 18.28 | 122840 | 22210 | 3.78% |
| 2025-11-04 | 18.20 | 17.95 | -0.30 | -1.64% | 17.78 | 18.20 | 102210 | 18340 | 3.15% |
| 2025-11-03 | 18.10 | 18.25 | 0.14 | 0.77% | 17.83 | 18.34 | 130154 | 23497 | 4.01% |
| 2025-10-31 | 17.82 | 18.11 | 0.41 | 2.32% | 17.63 | 18.30 | 159291 | 28732 | 4.91% |
| 2025-10-30 | 17.95 | 17.70 | -0.32 | -1.78% | 17.52 | 17.95 | 134257 | 23810 | 4.14% |
| 2025-10-29 | 18.01 | 18.02 | -0.15 | -0.83% | 17.78 | 18.16 | 111981 | 20085 | 3.45% |
| 2025-10-28 | 18.33 | 18.17 | -0.03 | -0.16% | 17.75 | 18.54 | 189774 | 34604 | 5.85% |
| 2025-10-27 | 17.70 | 18.20 | 0.63 | 3.59% | 17.65 | 18.25 | 174768 | 31382 | 5.38% |
| 2025-10-24 | 17.60 | 17.57 | 0.08 | 0.46% | 17.36 | 17.80 | 127025 | 22280 | 3.91% |
| 2025-10-23 | 17.58 | 17.49 | -0.15 | -0.85% | 17.23 | 17.82 | 97814 | 16985 | 3.01% |
| 2025-10-22 | 17.78 | 17.64 | -0.05 | -0.28% | 17.60 | 17.97 | 99903 | 17731 | 3.08% |
| 2025-10-21 | 17.62 | 17.69 | 0.28 | 1.61% | 17.28 | 17.80 | 119256 | 20951 | 3.67% |
| 2025-10-20 | 17.40 | 17.41 | 0.31 | 1.81% | 17.29 | 17.63 | 122360 | 21397 | 3.77% |
| 2025-10-17 | 17.93 | 17.10 | -0.95 | -5.26% | 17.10 | 17.99 | 190127 | 33164 | 5.86% |
| 2025-10-16 | 18.83 | 18.05 | 0.35 | 1.98% | 17.99 | 19.06 | 330008 | 61251 | 10.17% |
| 2025-10-15 | 17.40 | 17.70 | 0.26 | 1.49% | 17.22 | 17.70 | 91168 | 15976 | 2.81% |
| 2025-10-14 | 18.00 | 17.44 | -0.39 | -2.19% | 17.32 | 18.15 | 140428 | 24899 | 4.33% |
| 2025-10-13 | 17.01 | 17.83 | -0.26 | -1.44% | 16.97 | 17.91 | 163839 | 28790 | 5.05% |
| 2025-10-10 | 18.41 | 18.09 | -0.40 | -2.16% | 18.02 | 18.53 | 154981 | 28221 | 4.77% |
| 2025-10-09 | 18.77 | 18.49 | -0.26 | -1.39% | 18.43 | 18.90 | 193071 | 35928 | 5.95% |
| 2025-09-30 | 18.91 | 18.75 | 0.42 | 2.29% | 18.75 | 19.47 | 259439 | 49449 | 7.99% |
| 2025-09-29 | 19.21 | 18.33 | -1.18 | -6.05% | 18.23 | 19.28 | 305263 | 56459 | 9.40% |
| 2025-09-26 | 20.65 | 19.51 | -1.10 | -5.34% | 19.51 | 20.65 | 307448 | 61399 | 9.47% |
| 2025-09-25 | 19.63 | 20.61 | 0.82 | 4.14% | 19.52 | 20.98 | 488231 | 99949 | 15.04% |
| 2025-09-24 | 19.15 | 19.79 | 0.50 | 2.59% | 19.15 | 20.10 | 319727 | 63157 | 9.85% |
| 2025-09-23 | 19.55 | 19.29 | -0.30 | -1.53% | 18.89 | 20.10 | 275679 | 53422 | 8.49% |
| 2025-09-22 | 19.27 | 19.59 | 0.20 | 1.03% | 18.90 | 19.88 | 256992 | 50051 | 7.92% |
| 2025-09-19 | 19.33 | 19.39 | -0.10 | -0.51% | 18.88 | 19.69 | 274962 | 52983 | 8.47% |
| 2025-09-18 | 19.19 | 19.49 | 0.26 | 1.35% | 19.18 | 20.24 | 385321 | 76241 | 11.87% |
| 2025-09-17 | 19.70 | 19.23 | -0.44 | -2.24% | 19.15 | 19.78 | 223613 | 43240 | 6.89% |
| 2025-09-16 | 19.28 | 19.67 | 0.57 | 2.98% | 19.16 | 19.83 | 246788 | 48300 | 7.60% |
| 2025-09-15 | 19.33 | 19.10 | -0.29 | -1.50% | 19.05 | 19.56 | 160740 | 30876 | 4.95% |
| 2025-09-12 | 19.52 | 19.39 | -0.28 | -1.42% | 19.33 | 19.82 | 220200 | 42964 | 6.78% |
| 2025-09-11 | 19.27 | 19.67 | 0.52 | 2.72% | 18.90 | 19.86 | 303040 | 58861 | 9.33% |
| 2025-09-10 | 18.81 | 19.15 | 0.41 | 2.19% | 18.75 | 19.40 | 238435 | 45533 | 7.34% |
| 2025-09-09 | 19.54 | 18.74 | -0.79 | -4.05% | 18.71 | 19.68 | 306044 | 58447 | 9.43% |
| 2025-09-08 | 19.57 | 19.53 | -0.20 | -1.01% | 19.32 | 19.79 | 245563 | 47955 | 7.56% |