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 | 19.23 | 18.40 | -0.84 | -4.37% | 18.30 | 19.24 | 203916 | 37922 | 2.34% |
| 2025-12-15 | 19.48 | 19.24 | -0.44 | -2.24% | 19.24 | 19.57 | 138725 | 26894 | 1.59% |
| 2025-12-12 | 19.45 | 19.68 | 0.23 | 1.18% | 19.42 | 19.79 | 153234 | 30110 | 1.76% |
| 2025-12-11 | 19.80 | 19.45 | -0.36 | -1.82% | 19.45 | 19.80 | 148927 | 29093 | 1.71% |
| 2025-12-10 | 19.67 | 19.81 | 0.15 | 0.76% | 19.45 | 19.82 | 158894 | 31210 | 1.82% |
| 2025-12-09 | 19.96 | 19.66 | -0.40 | -1.99% | 19.63 | 20.13 | 216085 | 42813 | 2.48% |
| 2025-12-08 | 20.08 | 20.06 | -0.05 | -0.25% | 20.01 | 20.28 | 243441 | 49015 | 2.79% |
| 2025-12-05 | 20.00 | 20.11 | 0.10 | 0.50% | 19.70 | 20.18 | 201752 | 40248 | 2.31% |
| 2025-12-04 | 19.90 | 20.01 | 0.03 | 0.15% | 19.76 | 20.10 | 155722 | 31059 | 1.78% |
| 2025-12-03 | 20.57 | 19.98 | -0.65 | -3.15% | 19.86 | 20.63 | 293870 | 59146 | 3.37% |
| 2025-12-02 | 21.16 | 20.63 | -0.32 | -1.53% | 20.57 | 21.29 | 297409 | 61975 | 3.41% |
| 2025-12-01 | 20.99 | 20.95 | -0.49 | -2.29% | 20.70 | 21.14 | 457829 | 95793 | 5.24% |
| 2025-11-28 | 20.70 | 21.44 | 0.68 | 3.28% | 20.31 | 21.65 | 686145 | 144102 | 7.86% |
| 2025-11-27 | 20.75 | 20.76 | -0.08 | -0.38% | 20.54 | 21.05 | 311800 | 64560 | 3.57% |
| 2025-11-26 | 20.98 | 20.84 | -0.25 | -1.19% | 20.80 | 21.39 | 398736 | 84009 | 4.57% |
| 2025-11-25 | 20.70 | 21.09 | 0.37 | 1.79% | 20.67 | 21.40 | 599657 | 126876 | 6.87% |
| 2025-11-24 | 19.98 | 20.72 | 1.16 | 5.93% | 19.75 | 20.89 | 582133 | 119184 | 6.67% |
| 2025-11-21 | 19.52 | 19.56 | -0.24 | -1.21% | 19.21 | 20.24 | 287973 | 56694 | 3.30% |
| 2025-11-20 | 20.39 | 19.80 | -0.45 | -2.22% | 19.77 | 20.50 | 224102 | 44857 | 2.57% |
| 2025-11-19 | 20.79 | 20.25 | -0.41 | -1.98% | 20.13 | 20.90 | 258158 | 52630 | 2.96% |
| 2025-11-18 | 20.15 | 20.66 | 0.49 | 2.43% | 19.95 | 20.93 | 410551 | 84329 | 4.70% |
| 2025-11-17 | 19.40 | 20.17 | 0.67 | 3.44% | 19.40 | 20.30 | 272701 | 54671 | 3.12% |
| 2025-11-14 | 19.99 | 19.50 | -0.61 | -3.03% | 19.50 | 19.99 | 181426 | 35803 | 2.08% |
| 2025-11-13 | 19.66 | 20.11 | 0.39 | 1.98% | 19.56 | 20.12 | 174704 | 34799 | 2.00% |
| 2025-11-12 | 20.13 | 19.72 | -0.56 | -2.76% | 19.58 | 20.20 | 194005 | 38524 | 2.22% |
| 2025-11-11 | 20.17 | 20.28 | 0.11 | 0.55% | 19.81 | 20.88 | 297878 | 60440 | 3.41% |
| 2025-11-10 | 20.33 | 20.17 | 0.18 | 0.90% | 20.00 | 20.56 | 168310 | 34063 | 1.93% |
| 2025-11-07 | 20.06 | 19.99 | -0.26 | -1.28% | 19.92 | 20.34 | 193427 | 38811 | 2.22% |
| 2025-11-06 | 20.35 | 20.25 | -0.16 | -0.78% | 20.00 | 20.46 | 208496 | 42105 | 2.39% |
| 2025-11-05 | 20.40 | 20.41 | -0.31 | -1.50% | 20.13 | 20.62 | 222343 | 45320 | 2.55% |
| 2025-11-04 | 20.98 | 20.72 | -0.63 | -2.95% | 20.52 | 21.03 | 331014 | 68698 | 3.79% |
| 2025-11-03 | 20.80 | 21.35 | 0.77 | 3.74% | 20.45 | 21.45 | 519831 | 108817 | 5.95% |
| 2025-10-31 | 19.50 | 20.58 | 0.95 | 4.84% | 19.50 | 20.94 | 590325 | 120975 | 6.76% |
| 2025-10-30 | 19.81 | 19.63 | -0.19 | -0.96% | 19.52 | 20.09 | 255495 | 50559 | 2.93% |
| 2025-10-29 | 19.68 | 19.82 | 0.05 | 0.25% | 19.41 | 19.82 | 205006 | 40192 | 2.35% |
| 2025-10-28 | 19.67 | 19.77 | 0.12 | 0.61% | 19.48 | 20.11 | 266772 | 52988 | 3.06% |
| 2025-10-27 | 19.54 | 19.65 | 0.24 | 1.24% | 19.35 | 19.87 | 240930 | 47228 | 2.76% |
| 2025-10-24 | 19.65 | 19.41 | -0.54 | -2.71% | 19.31 | 19.82 | 316310 | 61768 | 3.62% |
| 2025-10-23 | 19.52 | 19.95 | 0.43 | 2.20% | 19.28 | 20.02 | 181980 | 35667 | 2.08% |
| 2025-10-22 | 19.55 | 19.52 | -0.21 | -1.06% | 19.44 | 19.72 | 115984 | 22712 | 1.33% |
| 2025-10-21 | 19.70 | 19.73 | 0.07 | 0.36% | 19.52 | 19.82 | 157728 | 31082 | 1.81% |
| 2025-10-20 | 19.60 | 19.66 | 0.44 | 2.29% | 19.47 | 19.85 | 196293 | 38665 | 2.25% |
| 2025-10-17 | 20.13 | 19.22 | -0.90 | -4.47% | 19.21 | 20.22 | 280656 | 55111 | 3.21% |
| 2025-10-16 | 20.77 | 20.12 | -0.77 | -3.69% | 20.05 | 20.77 | 253287 | 51401 | 2.90% |
| 2025-10-15 | 20.61 | 20.89 | 0.28 | 1.36% | 19.80 | 20.90 | 261600 | 53725 | 3.00% |
| 2025-10-14 | 21.30 | 20.61 | -0.49 | -2.32% | 20.56 | 21.50 | 279630 | 58633 | 3.20% |
| 2025-10-13 | 20.52 | 21.10 | -0.30 | -1.40% | 20.51 | 21.30 | 272560 | 57238 | 3.12% |
| 2025-10-10 | 22.40 | 21.40 | -1.29 | -5.69% | 21.32 | 22.44 | 478675 | 104161 | 5.48% |
| 2025-10-09 | 22.50 | 22.69 | 0.28 | 1.25% | 22.00 | 22.97 | 594839 | 134372 | 6.81% |
| 2025-09-30 | 21.83 | 22.41 | 1.20 | 5.66% | 21.77 | 22.98 | 695325 | 156110 | 7.96% |
| 2025-09-29 | 21.50 | 21.21 | -0.18 | -0.84% | 20.95 | 21.58 | 302459 | 64070 | 3.46% |
| 2025-09-26 | 22.22 | 21.39 | -0.87 | -3.91% | 21.39 | 22.22 | 387175 | 84119 | 4.43% |
| 2025-09-25 | 21.28 | 22.26 | 1.01 | 4.75% | 21.21 | 22.69 | 696674 | 154621 | 7.98% |
| 2025-09-24 | 20.71 | 21.25 | 0.32 | 1.53% | 20.62 | 21.28 | 322280 | 67666 | 3.69% |
| 2025-09-23 | 21.55 | 20.93 | -0.63 | -2.92% | 20.45 | 21.56 | 454191 | 94603 | 5.20% |
| 2025-09-22 | 21.72 | 21.56 | -0.12 | -0.55% | 21.13 | 22.09 | 406710 | 87632 | 4.66% |
| 2025-09-19 | 22.22 | 21.68 | -0.52 | -2.34% | 21.58 | 22.75 | 385505 | 84840 | 4.42% |
| 2025-09-18 | 22.28 | 22.20 | -0.20 | -0.89% | 21.92 | 23.04 | 597390 | 134546 | 6.84% |
| 2025-09-17 | 22.05 | 22.40 | 0.23 | 1.04% | 21.83 | 22.63 | 391744 | 87563 | 4.49% |
| 2025-09-16 | 21.69 | 22.17 | 0.49 | 2.26% | 21.50 | 22.25 | 354794 | 78161 | 4.06% |
| 2025-09-15 | 21.91 | 21.68 | -0.37 | -1.68% | 21.62 | 22.17 | 320314 | 69978 | 3.67% |
| 2025-09-12 | 21.89 | 22.05 | -0.11 | -0.50% | 21.70 | 22.50 | 482928 | 107135 | 5.53% |
| 2025-09-11 | 21.88 | 22.16 | 0.56 | 2.59% | 21.37 | 22.19 | 466062 | 102003 | 5.34% |
| 2025-09-10 | 21.30 | 21.60 | 0.38 | 1.79% | 21.30 | 21.97 | 334641 | 72196 | 3.83% |
| 2025-09-09 | 22.10 | 21.22 | -1.07 | -4.80% | 21.21 | 22.12 | 437247 | 94246 | 5.01% |
| 2025-09-08 | 21.80 | 22.29 | 0.28 | 1.27% | 21.80 | 22.50 | 469074 | 103770 | 5.37% |