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 | 19.00 | 19.18 | 0.26 | 1.37% | 18.95 | 19.73 | 40610 | 7830 | 4.07% |
| 2025-12-15 | 18.58 | 18.92 | 0.34 | 1.83% | 18.21 | 19.27 | 32056 | 6014 | 3.22% |
| 2025-12-12 | 18.85 | 18.58 | -0.10 | -0.54% | 18.50 | 18.99 | 21131 | 3960 | 2.12% |
| 2025-12-11 | 19.21 | 18.68 | -0.44 | -2.30% | 18.66 | 19.22 | 22273 | 4199 | 2.23% |
| 2025-12-10 | 19.23 | 19.12 | -0.17 | -0.88% | 19.01 | 19.48 | 17436 | 3344 | 1.75% |
| 2025-12-09 | 19.38 | 19.29 | 0.00 | 0.00% | 19.12 | 19.53 | 13760 | 2661 | 1.38% |
| 2025-12-08 | 19.12 | 19.29 | 0.16 | 0.84% | 18.97 | 19.40 | 14238 | 2732 | 1.43% |
| 2025-12-05 | 19.01 | 19.13 | 0.16 | 0.84% | 18.73 | 19.18 | 12195 | 2315 | 1.22% |
| 2025-12-04 | 19.36 | 18.97 | -0.30 | -1.56% | 18.80 | 19.36 | 14979 | 2847 | 1.50% |
| 2025-12-03 | 19.53 | 19.27 | -0.26 | -1.33% | 19.15 | 19.55 | 14993 | 2892 | 1.50% |
| 2025-12-02 | 19.60 | 19.53 | -0.03 | -0.15% | 19.22 | 19.60 | 16272 | 3159 | 1.63% |
| 2025-12-01 | 19.42 | 19.56 | 0.07 | 0.36% | 19.39 | 19.86 | 26338 | 5166 | 2.64% |
| 2025-11-28 | 19.05 | 19.49 | 0.44 | 2.31% | 18.90 | 19.57 | 19344 | 3734 | 1.94% |
| 2025-11-27 | 19.26 | 19.05 | -0.27 | -1.40% | 18.95 | 19.46 | 21893 | 4183 | 2.20% |
| 2025-11-26 | 19.49 | 19.32 | -0.17 | -0.87% | 19.28 | 19.88 | 25228 | 4910 | 2.53% |
| 2025-11-25 | 18.89 | 19.49 | 0.61 | 3.23% | 18.89 | 19.59 | 27448 | 5320 | 2.75% |
| 2025-11-24 | 18.75 | 18.88 | 0.58 | 3.17% | 18.38 | 19.01 | 31907 | 5963 | 3.20% |
| 2025-11-21 | 19.29 | 18.30 | -0.80 | -4.19% | 18.11 | 19.44 | 28720 | 5361 | 2.88% |
| 2025-11-20 | 19.29 | 19.10 | -0.12 | -0.62% | 19.00 | 19.39 | 20104 | 3852 | 2.02% |
| 2025-11-19 | 19.99 | 19.22 | -0.65 | -3.27% | 19.18 | 19.99 | 24963 | 4844 | 2.50% |
| 2025-11-18 | 19.69 | 19.87 | 0.16 | 0.81% | 19.53 | 19.98 | 23428 | 4630 | 2.35% |
| 2025-11-17 | 19.60 | 19.71 | 0.24 | 1.23% | 19.36 | 19.78 | 24744 | 4853 | 2.48% |
| 2025-11-14 | 19.44 | 19.47 | 0.02 | 0.10% | 19.30 | 19.69 | 16734 | 3278 | 1.68% |
| 2025-11-13 | 19.35 | 19.45 | 0.10 | 0.52% | 19.20 | 19.54 | 14759 | 2864 | 1.48% |
| 2025-11-12 | 19.47 | 19.35 | -0.10 | -0.51% | 19.25 | 19.52 | 15354 | 2974 | 1.54% |
| 2025-11-11 | 19.43 | 19.45 | 0.02 | 0.10% | 19.32 | 19.53 | 13762 | 2677 | 1.38% |
| 2025-11-10 | 19.47 | 19.43 | -0.05 | -0.26% | 19.36 | 19.62 | 15660 | 3047 | 1.57% |
| 2025-11-07 | 19.50 | 19.48 | -0.02 | -0.10% | 19.34 | 19.69 | 20063 | 3909 | 2.01% |
| 2025-11-06 | 19.31 | 19.50 | 0.24 | 1.25% | 19.12 | 19.61 | 23220 | 4509 | 2.33% |
| 2025-11-05 | 19.00 | 19.26 | 0.11 | 0.57% | 18.90 | 19.33 | 18674 | 3587 | 1.87% |
| 2025-11-04 | 19.09 | 19.15 | 0.08 | 0.42% | 19.01 | 19.27 | 18789 | 3597 | 1.88% |
| 2025-11-03 | 18.94 | 19.07 | 0.16 | 0.85% | 18.88 | 19.27 | 20832 | 3975 | 2.09% |
| 2025-10-31 | 18.57 | 18.91 | 0.34 | 1.83% | 18.57 | 19.00 | 20382 | 3841 | 2.04% |
| 2025-10-30 | 18.86 | 18.57 | -0.29 | -1.54% | 18.55 | 18.98 | 17628 | 3296 | 1.77% |
| 2025-10-29 | 19.00 | 18.86 | -0.07 | -0.37% | 18.74 | 19.19 | 35018 | 6641 | 3.51% |
| 2025-10-28 | 19.61 | 18.93 | 0.09 | 0.48% | 18.78 | 20.05 | 67196 | 13025 | 6.74% |
| 2025-10-27 | 19.21 | 18.84 | -0.16 | -0.84% | 18.52 | 19.24 | 25069 | 4727 | 2.51% |
| 2025-10-24 | 18.88 | 19.00 | 0.12 | 0.64% | 18.68 | 19.27 | 26600 | 5071 | 2.67% |
| 2025-10-23 | 18.41 | 18.88 | 0.51 | 2.78% | 18.27 | 18.89 | 26124 | 4881 | 2.62% |
| 2025-10-22 | 18.50 | 18.37 | -0.09 | -0.49% | 18.34 | 18.60 | 13203 | 2436 | 1.32% |
| 2025-10-21 | 18.01 | 18.46 | 0.59 | 3.30% | 17.88 | 18.54 | 22950 | 4186 | 2.30% |
| 2025-10-20 | 17.90 | 17.87 | 0.22 | 1.25% | 17.62 | 18.06 | 17273 | 3084 | 1.73% |
| 2025-10-17 | 17.44 | 17.65 | 0.14 | 0.80% | 17.35 | 17.85 | 16638 | 2932 | 1.67% |
| 2025-10-16 | 17.50 | 17.51 | -0.05 | -0.28% | 17.39 | 17.67 | 9707 | 1698 | 0.97% |
| 2025-10-15 | 17.44 | 17.56 | 0.14 | 0.80% | 17.35 | 17.70 | 11024 | 1930 | 1.11% |
| 2025-10-14 | 17.65 | 17.42 | -0.21 | -1.19% | 17.35 | 17.84 | 10154 | 1784 | 1.02% |
| 2025-10-13 | 17.00 | 17.63 | 0.13 | 0.74% | 16.59 | 17.66 | 17130 | 2957 | 1.72% |
| 2025-10-10 | 17.35 | 17.50 | 0.15 | 0.86% | 17.20 | 17.65 | 19020 | 3329 | 1.91% |
| 2025-10-09 | 17.83 | 17.35 | -0.48 | -2.69% | 17.25 | 17.97 | 17387 | 3046 | 1.74% |
| 2025-09-30 | 17.61 | 17.83 | 0.27 | 1.54% | 17.46 | 18.06 | 15054 | 2679 | 1.51% |
| 2025-09-29 | 17.37 | 17.56 | 0.20 | 1.15% | 16.94 | 17.62 | 18520 | 3217 | 1.86% |
| 2025-09-26 | 17.30 | 17.36 | 0.00 | 0.00% | 17.20 | 17.56 | 12567 | 2183 | 1.26% |
| 2025-09-25 | 17.56 | 17.36 | -0.27 | -1.53% | 17.32 | 17.75 | 15016 | 2636 | 1.51% |
| 2025-09-24 | 17.47 | 17.63 | 0.07 | 0.40% | 17.20 | 17.69 | 15862 | 2778 | 1.59% |
| 2025-09-23 | 17.66 | 17.56 | -0.18 | -1.01% | 17.04 | 17.72 | 23564 | 4087 | 2.36% |
| 2025-09-22 | 17.88 | 17.74 | 0.04 | 0.23% | 17.54 | 17.89 | 19080 | 3386 | 1.91% |
| 2025-09-19 | 18.00 | 17.70 | -0.25 | -1.39% | 17.45 | 18.13 | 27817 | 4933 | 2.79% |
| 2025-09-18 | 18.80 | 17.95 | -0.73 | -3.91% | 17.80 | 18.80 | 38863 | 7078 | 3.90% |
| 2025-09-17 | 18.89 | 18.68 | -0.23 | -1.22% | 18.67 | 18.93 | 24888 | 4674 | 2.50% |
| 2025-09-16 | 18.69 | 18.91 | 0.12 | 0.64% | 18.51 | 19.06 | 27779 | 5236 | 2.79% |
| 2025-09-15 | 19.03 | 18.79 | -0.34 | -1.78% | 18.74 | 19.37 | 35978 | 6814 | 3.61% |
| 2025-09-12 | 18.76 | 19.13 | 0.68 | 3.69% | 18.61 | 19.50 | 59750 | 11367 | 5.99% |
| 2025-09-11 | 18.55 | 18.45 | -0.09 | -0.49% | 18.09 | 18.55 | 27962 | 5136 | 2.80% |
| 2025-09-10 | 18.77 | 18.54 | -0.23 | -1.23% | 18.43 | 18.82 | 35183 | 6536 | 3.53% |
| 2025-09-09 | 18.98 | 18.77 | -0.39 | -2.04% | 18.66 | 19.15 | 44292 | 8344 | 4.44% |
| 2025-09-08 | 18.38 | 19.16 | 0.65 | 3.51% | 18.15 | 19.58 | 76256 | 14393 | 7.65% |