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 | 19.27 | 18.73 | -0.54 | -2.80% | 18.61 | 19.27 | 44891 | 8439 | 1.69% |
| 2025-12-15 | 19.40 | 19.27 | -0.08 | -0.41% | 19.23 | 19.65 | 39789 | 7729 | 1.49% |
| 2025-12-12 | 18.76 | 19.35 | 0.51 | 2.71% | 18.76 | 19.59 | 66908 | 12920 | 2.51% |
| 2025-12-11 | 19.06 | 18.84 | -0.21 | -1.10% | 18.83 | 19.39 | 37874 | 7239 | 1.42% |
| 2025-12-10 | 19.13 | 19.05 | -0.20 | -1.04% | 18.85 | 19.23 | 37810 | 7175 | 1.42% |
| 2025-12-09 | 19.32 | 19.25 | -0.07 | -0.36% | 19.17 | 19.45 | 35912 | 6942 | 1.35% |
| 2025-12-08 | 19.26 | 19.32 | 0.06 | 0.31% | 19.19 | 19.45 | 44470 | 8588 | 1.67% |
| 2025-12-05 | 18.66 | 19.26 | 0.65 | 3.49% | 18.59 | 19.30 | 53915 | 10270 | 2.02% |
| 2025-12-04 | 18.88 | 18.61 | -0.37 | -1.95% | 18.57 | 19.04 | 40365 | 7550 | 1.52% |
| 2025-12-03 | 19.16 | 18.98 | -0.13 | -0.68% | 18.77 | 19.27 | 56431 | 10699 | 2.12% |
| 2025-12-02 | 19.35 | 19.11 | -0.34 | -1.75% | 19.00 | 19.40 | 41792 | 7991 | 1.57% |
| 2025-12-01 | 19.33 | 19.45 | 0.06 | 0.31% | 19.30 | 19.60 | 51552 | 10010 | 1.94% |
| 2025-11-28 | 18.98 | 19.39 | 0.45 | 2.38% | 18.81 | 19.55 | 57501 | 11089 | 2.16% |
| 2025-11-27 | 18.81 | 18.94 | 0.04 | 0.21% | 18.81 | 19.35 | 51507 | 9841 | 1.93% |
| 2025-11-26 | 19.38 | 18.90 | -0.54 | -2.78% | 18.88 | 19.44 | 62873 | 12040 | 2.36% |
| 2025-11-25 | 19.38 | 19.44 | 0.23 | 1.20% | 19.29 | 19.76 | 64755 | 12648 | 2.43% |
| 2025-11-24 | 19.38 | 19.21 | 0.17 | 0.89% | 18.93 | 19.44 | 52784 | 10138 | 1.98% |
| 2025-11-21 | 19.68 | 19.04 | -1.00 | -4.99% | 18.88 | 19.86 | 94973 | 18265 | 3.57% |
| 2025-11-20 | 20.70 | 20.04 | -0.58 | -2.81% | 19.90 | 20.86 | 93881 | 18984 | 3.53% |
| 2025-11-19 | 21.12 | 20.62 | -0.69 | -3.24% | 20.48 | 21.50 | 95523 | 19929 | 3.59% |
| 2025-11-18 | 23.20 | 21.31 | -2.27 | -9.63% | 21.21 | 23.20 | 150219 | 33014 | 5.64% |
| 2025-11-17 | 23.68 | 23.58 | -0.82 | -3.36% | 23.20 | 24.29 | 129147 | 30642 | 4.85% |
| 2025-11-14 | 24.00 | 24.40 | -0.15 | -0.61% | 23.52 | 25.53 | 201635 | 49140 | 7.57% |
| 2025-11-13 | 22.96 | 24.55 | 1.50 | 6.51% | 22.55 | 24.63 | 208894 | 49352 | 7.84% |
| 2025-11-12 | 23.86 | 23.05 | -1.30 | -5.34% | 22.60 | 24.00 | 206960 | 47912 | 7.77% |
| 2025-11-11 | 23.54 | 24.35 | 0.10 | 0.41% | 23.37 | 25.88 | 265755 | 65877 | 9.98% |
| 2025-11-10 | 22.72 | 24.25 | 1.26 | 5.48% | 21.97 | 24.25 | 228932 | 52085 | 8.60% |
| 2025-11-07 | 21.44 | 22.99 | 1.52 | 7.08% | 21.29 | 24.50 | 242502 | 55263 | 9.11% |
| 2025-11-06 | 21.81 | 21.47 | -0.27 | -1.24% | 21.39 | 22.55 | 189299 | 41355 | 7.11% |
| 2025-11-05 | 20.72 | 21.74 | 0.47 | 2.21% | 20.22 | 22.20 | 195251 | 42261 | 7.33% |
| 2025-11-04 | 20.63 | 21.27 | 0.46 | 2.21% | 20.57 | 21.40 | 134386 | 28395 | 5.05% |
| 2025-11-03 | 20.57 | 20.81 | 0.24 | 1.17% | 20.38 | 20.85 | 84021 | 17340 | 3.15% |
| 2025-10-31 | 20.76 | 20.57 | -0.23 | -1.11% | 20.57 | 21.27 | 113069 | 23600 | 4.25% |
| 2025-10-30 | 21.05 | 20.80 | -0.62 | -2.89% | 20.73 | 21.29 | 128163 | 26848 | 4.81% |
| 2025-10-29 | 20.22 | 21.42 | 1.16 | 5.73% | 20.00 | 22.21 | 224760 | 47477 | 8.44% |
| 2025-10-28 | 21.00 | 20.26 | -1.22 | -5.68% | 20.06 | 21.00 | 172431 | 35185 | 6.47% |
| 2025-10-27 | 20.23 | 21.48 | 1.45 | 7.24% | 19.90 | 21.68 | 170551 | 35247 | 6.40% |
| 2025-10-24 | 19.41 | 20.03 | 0.55 | 2.82% | 19.31 | 20.16 | 81388 | 16185 | 3.06% |
| 2025-10-23 | 19.30 | 19.48 | 0.08 | 0.41% | 18.61 | 19.57 | 67582 | 12919 | 2.54% |
| 2025-10-22 | 19.88 | 19.40 | -0.34 | -1.72% | 19.32 | 19.95 | 63691 | 12400 | 2.39% |
| 2025-10-21 | 19.25 | 19.74 | 0.49 | 2.55% | 19.08 | 19.99 | 111811 | 22052 | 4.20% |
| 2025-10-20 | 19.01 | 19.25 | 0.75 | 4.05% | 18.72 | 20.49 | 103228 | 20033 | 3.88% |
| 2025-10-17 | 20.00 | 18.50 | -1.50 | -7.50% | 18.49 | 20.00 | 127014 | 24128 | 4.77% |
| 2025-10-16 | 20.55 | 20.00 | -0.55 | -2.68% | 19.84 | 20.55 | 128402 | 25729 | 4.82% |
| 2025-10-15 | 19.76 | 20.55 | 0.66 | 3.32% | 19.55 | 20.84 | 199796 | 40548 | 7.50% |
| 2025-10-14 | 19.49 | 19.89 | 0.77 | 4.03% | 19.20 | 20.63 | 191084 | 38017 | 7.17% |
| 2025-10-13 | 18.89 | 19.12 | -0.48 | -2.45% | 17.51 | 19.29 | 109874 | 20542 | 4.13% |
| 2025-10-10 | 18.90 | 19.60 | 0.72 | 3.81% | 18.85 | 19.75 | 160253 | 31174 | 6.02% |
| 2025-10-09 | 19.09 | 18.88 | -0.31 | -1.62% | 18.78 | 19.19 | 71724 | 13557 | 2.69% |
| 2025-09-30 | 19.10 | 19.19 | -0.20 | -1.03% | 18.89 | 19.27 | 92760 | 17669 | 3.48% |
| 2025-09-29 | 18.74 | 19.39 | 0.57 | 3.03% | 18.64 | 19.59 | 129277 | 24874 | 4.85% |
| 2025-09-26 | 18.51 | 18.82 | 0.25 | 1.35% | 18.36 | 19.18 | 88014 | 16637 | 3.30% |
| 2025-09-25 | 18.57 | 18.57 | -0.04 | -0.21% | 18.34 | 18.83 | 55862 | 10395 | 2.10% |
| 2025-09-24 | 18.42 | 18.61 | 0.08 | 0.43% | 18.16 | 18.72 | 51968 | 9630 | 1.95% |
| 2025-09-23 | 18.69 | 18.53 | -0.04 | -0.22% | 17.91 | 18.87 | 69554 | 12737 | 2.61% |
| 2025-09-22 | 18.35 | 18.57 | 0.13 | 0.70% | 18.33 | 18.76 | 49054 | 9087 | 1.84% |
| 2025-09-19 | 18.42 | 18.44 | 0.02 | 0.11% | 18.30 | 18.71 | 59025 | 10907 | 2.22% |
| 2025-09-18 | 18.94 | 18.42 | -0.58 | -3.05% | 18.20 | 19.02 | 101043 | 18825 | 3.79% |
| 2025-09-17 | 19.30 | 19.00 | -0.38 | -1.96% | 18.83 | 19.30 | 83657 | 15867 | 3.14% |
| 2025-09-16 | 19.19 | 19.38 | 0.12 | 0.62% | 18.77 | 19.38 | 113488 | 21643 | 4.26% |
| 2025-09-15 | 19.50 | 19.26 | -0.08 | -0.41% | 19.22 | 20.27 | 190467 | 37397 | 7.15% |
| 2025-09-12 | 18.64 | 19.34 | 0.67 | 3.59% | 18.52 | 19.45 | 144314 | 27524 | 5.42% |
| 2025-09-11 | 18.69 | 18.67 | -0.07 | -0.37% | 18.15 | 18.70 | 75118 | 13849 | 2.82% |
| 2025-09-10 | 18.69 | 18.74 | 0.14 | 0.75% | 18.31 | 18.87 | 74971 | 13927 | 2.81% |
| 2025-09-09 | 18.76 | 18.60 | -0.44 | -2.31% | 18.50 | 18.84 | 90656 | 16900 | 3.40% |
| 2025-09-08 | 18.36 | 19.04 | 0.69 | 3.76% | 18.12 | 19.10 | 142405 | 26706 | 5.35% |