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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 18.88 | 18.76 | -0.28 | -1.47% | 18.75 | 19.04 | 190925 | 36034 | 1.94% |
| 2025-12-12 | 18.84 | 19.04 | 0.15 | 0.79% | 18.78 | 19.22 | 227441 | 43308 | 2.31% |
| 2025-12-11 | 19.50 | 18.89 | -0.67 | -3.43% | 18.85 | 19.58 | 325527 | 62284 | 3.31% |
| 2025-12-10 | 19.45 | 19.56 | -0.33 | -1.66% | 19.15 | 19.70 | 451687 | 87584 | 4.59% |
| 2025-12-09 | 20.00 | 19.89 | 0.72 | 3.76% | 19.66 | 20.88 | 1019292 | 207509 | 10.35% |
| 2025-12-08 | 18.95 | 19.17 | 0.27 | 1.43% | 18.88 | 19.26 | 271453 | 51655 | 2.76% |
| 2025-12-05 | 18.75 | 18.90 | 0.13 | 0.69% | 18.47 | 19.20 | 180320 | 33891 | 1.83% |
| 2025-12-04 | 18.52 | 18.77 | 0.25 | 1.35% | 18.40 | 18.85 | 167732 | 31317 | 1.70% |
| 2025-12-03 | 18.97 | 18.52 | -0.47 | -2.47% | 18.50 | 19.08 | 241919 | 45214 | 2.46% |
| 2025-12-02 | 19.33 | 18.99 | -0.44 | -2.26% | 18.96 | 19.38 | 225879 | 43061 | 2.29% |
| 2025-12-01 | 19.01 | 19.43 | 0.27 | 1.41% | 18.94 | 19.55 | 258044 | 49755 | 2.62% |
| 2025-11-28 | 19.25 | 19.16 | 0.02 | 0.10% | 19.00 | 19.43 | 228622 | 43765 | 2.32% |
| 2025-11-27 | 19.60 | 19.14 | -0.63 | -3.19% | 19.13 | 19.66 | 387380 | 75216 | 3.93% |
| 2025-11-26 | 19.90 | 19.77 | -0.20 | -1.00% | 19.69 | 20.46 | 445581 | 89292 | 4.52% |
| 2025-11-25 | 19.70 | 19.97 | 0.16 | 0.81% | 19.69 | 20.35 | 570521 | 114727 | 5.79% |
| 2025-11-24 | 19.23 | 19.81 | 0.70 | 3.66% | 18.58 | 19.90 | 598636 | 116250 | 6.08% |
| 2025-11-21 | 19.18 | 19.11 | -0.34 | -1.75% | 19.10 | 19.65 | 422622 | 81891 | 4.29% |
| 2025-11-20 | 19.18 | 19.45 | 0.34 | 1.78% | 19.02 | 19.77 | 373962 | 72707 | 3.80% |
| 2025-11-19 | 19.70 | 19.11 | -0.33 | -1.70% | 19.01 | 19.80 | 251866 | 48450 | 2.56% |
| 2025-11-18 | 19.13 | 19.44 | 0.17 | 0.88% | 19.02 | 19.70 | 326682 | 63633 | 3.32% |
| 2025-11-17 | 18.70 | 19.27 | 0.40 | 2.12% | 18.61 | 19.44 | 307579 | 58882 | 3.12% |
| 2025-11-14 | 19.45 | 18.87 | -0.98 | -4.94% | 18.87 | 19.53 | 391052 | 75164 | 3.97% |
| 2025-11-13 | 18.80 | 19.85 | 1.12 | 5.98% | 18.58 | 19.95 | 428120 | 82202 | 4.35% |
| 2025-11-12 | 19.00 | 18.73 | -0.29 | -1.52% | 18.48 | 19.01 | 232805 | 43543 | 2.36% |
| 2025-11-11 | 19.34 | 19.02 | -0.24 | -1.25% | 18.94 | 19.38 | 213167 | 40727 | 2.16% |
| 2025-11-10 | 19.18 | 19.26 | 0.06 | 0.31% | 19.12 | 19.49 | 204959 | 39535 | 2.08% |
| 2025-11-07 | 19.34 | 19.20 | -0.30 | -1.54% | 19.15 | 19.55 | 245750 | 47348 | 2.50% |
| 2025-11-06 | 19.52 | 19.50 | 0.09 | 0.46% | 19.25 | 19.58 | 178538 | 34710 | 1.81% |
| 2025-11-05 | 19.35 | 19.41 | -0.27 | -1.37% | 19.20 | 19.55 | 251556 | 48789 | 2.55% |
| 2025-11-04 | 20.20 | 19.68 | -0.55 | -2.72% | 19.48 | 20.20 | 341347 | 67334 | 3.47% |
| 2025-11-03 | 20.16 | 20.23 | -0.06 | -0.30% | 20.04 | 20.37 | 262676 | 52993 | 2.67% |
| 2025-10-31 | 20.26 | 20.29 | -0.03 | -0.15% | 20.00 | 20.60 | 394291 | 80220 | 4.00% |
| 2025-10-30 | 20.03 | 20.32 | 0.43 | 2.16% | 19.89 | 20.88 | 644054 | 131946 | 6.54% |
| 2025-10-29 | 19.76 | 19.89 | 0.38 | 1.95% | 19.66 | 20.07 | 347193 | 68914 | 3.53% |
| 2025-10-28 | 19.55 | 19.51 | -0.06 | -0.31% | 19.35 | 19.79 | 266331 | 52144 | 2.70% |
| 2025-10-27 | 19.75 | 19.57 | -0.01 | -0.05% | 19.45 | 19.86 | 307833 | 60411 | 3.13% |
| 2025-10-24 | 19.38 | 19.58 | 0.34 | 1.77% | 19.25 | 19.59 | 304893 | 59387 | 3.10% |
| 2025-10-23 | 19.15 | 19.24 | 0.09 | 0.47% | 18.73 | 19.25 | 231911 | 43953 | 2.35% |
| 2025-10-22 | 19.13 | 19.15 | -0.09 | -0.47% | 19.02 | 19.39 | 195301 | 37465 | 1.98% |
| 2025-10-21 | 19.10 | 19.24 | 0.20 | 1.05% | 19.00 | 19.26 | 244267 | 46818 | 2.48% |
| 2025-10-20 | 19.10 | 19.04 | 0.20 | 1.06% | 18.91 | 19.28 | 238935 | 45654 | 2.43% |
| 2025-10-17 | 19.90 | 18.84 | -0.88 | -4.46% | 18.81 | 19.90 | 352779 | 67743 | 3.58% |
| 2025-10-16 | 19.98 | 19.72 | -0.36 | -1.79% | 19.62 | 19.98 | 254190 | 50240 | 2.58% |
| 2025-10-15 | 19.80 | 20.08 | 0.37 | 1.88% | 19.43 | 20.10 | 343007 | 67892 | 3.48% |
| 2025-10-14 | 20.70 | 19.71 | -0.72 | -3.52% | 19.65 | 20.90 | 507527 | 102432 | 5.15% |
| 2025-10-13 | 19.91 | 20.43 | -0.38 | -1.83% | 19.73 | 20.53 | 385817 | 78168 | 3.92% |
| 2025-10-10 | 21.87 | 20.81 | -1.16 | -5.28% | 20.72 | 21.87 | 549404 | 115527 | 5.58% |
| 2025-10-09 | 22.10 | 21.97 | -0.12 | -0.54% | 21.91 | 22.40 | 519227 | 114782 | 5.27% |
| 2025-09-30 | 22.45 | 22.09 | -0.21 | -0.94% | 21.99 | 22.69 | 428378 | 95386 | 4.35% |
| 2025-09-29 | 22.40 | 22.30 | 0.32 | 1.46% | 21.97 | 22.60 | 454406 | 101176 | 4.61% |
| 2025-09-26 | 22.86 | 21.98 | -1.29 | -5.54% | 21.98 | 23.27 | 708066 | 159593 | 7.19% |
| 2025-09-25 | 23.36 | 23.27 | 0.03 | 0.13% | 23.25 | 23.85 | 964274 | 227269 | 9.79% |
| 2025-09-24 | 22.70 | 23.24 | 0.22 | 0.96% | 22.39 | 23.30 | 777149 | 178622 | 7.89% |
| 2025-09-23 | 23.33 | 23.02 | -0.15 | -0.65% | 22.22 | 23.48 | 777339 | 177496 | 7.89% |
| 2025-09-22 | 22.80 | 23.17 | 0.91 | 4.09% | 22.71 | 23.29 | 787895 | 181753 | 8.00% |
| 2025-09-19 | 22.50 | 22.26 | -0.42 | -1.85% | 22.21 | 22.90 | 583886 | 131824 | 5.93% |
| 2025-09-18 | 23.44 | 22.68 | -0.46 | -1.99% | 22.38 | 23.75 | 1092007 | 253021 | 11.09% |
| 2025-09-17 | 22.69 | 23.14 | 0.46 | 2.03% | 22.32 | 23.65 | 879169 | 202384 | 8.93% |
| 2025-09-16 | 22.31 | 22.68 | 0.13 | 0.58% | 22.17 | 22.75 | 521473 | 117498 | 5.29% |
| 2025-09-15 | 22.10 | 22.55 | 0.10 | 0.45% | 21.71 | 23.04 | 790656 | 176675 | 8.03% |
| 2025-09-12 | 22.50 | 22.45 | 0.54 | 2.46% | 22.31 | 23.38 | 1064184 | 242328 | 10.81% |
| 2025-09-11 | 21.15 | 21.91 | 1.18 | 5.69% | 20.70 | 22.16 | 859016 | 184195 | 8.72% |
| 2025-09-10 | 20.46 | 20.73 | 0.48 | 2.37% | 20.31 | 20.90 | 453279 | 93337 | 4.60% |
| 2025-09-09 | 20.99 | 20.25 | -0.74 | -3.53% | 20.11 | 20.99 | 435809 | 89100 | 4.43% |
| 2025-09-08 | 20.89 | 20.99 | 0.15 | 0.72% | 20.46 | 21.11 | 519021 | 107909 | 5.27% |