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 | 18.36 | 18.76 | 0.40 | 2.18% | 18.26 | 19.32 | 60221 | 11370 | 3.99% |
| 2025-12-15 | 18.20 | 18.36 | 0.16 | 0.88% | 18.03 | 18.56 | 28840 | 5287 | 1.91% |
| 2025-12-12 | 18.19 | 18.20 | 0.02 | 0.11% | 18.03 | 18.37 | 29655 | 5402 | 1.96% |
| 2025-12-11 | 19.00 | 18.18 | -1.20 | -6.19% | 18.16 | 19.10 | 72332 | 13354 | 4.79% |
| 2025-12-10 | 18.52 | 19.38 | 0.95 | 5.15% | 18.52 | 19.80 | 95007 | 18343 | 6.29% |
| 2025-12-09 | 18.84 | 18.43 | -0.41 | -2.18% | 18.40 | 18.86 | 27957 | 5188 | 1.85% |
| 2025-12-08 | 18.88 | 18.84 | -0.05 | -0.26% | 18.70 | 19.03 | 23188 | 4362 | 1.53% |
| 2025-12-05 | 18.60 | 18.89 | 0.24 | 1.29% | 18.00 | 19.07 | 38320 | 7095 | 2.54% |
| 2025-12-04 | 19.27 | 18.65 | -0.57 | -2.97% | 18.42 | 19.28 | 37075 | 6914 | 2.45% |
| 2025-12-03 | 19.92 | 19.22 | -0.71 | -3.56% | 19.11 | 19.97 | 50136 | 9729 | 3.32% |
| 2025-12-02 | 19.69 | 19.93 | 0.25 | 1.27% | 19.54 | 20.23 | 51541 | 10250 | 3.41% |
| 2025-12-01 | 19.71 | 19.68 | -0.04 | -0.20% | 19.52 | 19.89 | 30689 | 6049 | 2.03% |
| 2025-11-28 | 19.88 | 19.72 | -0.25 | -1.25% | 19.32 | 20.00 | 54789 | 10749 | 3.63% |
| 2025-11-27 | 20.12 | 19.97 | -0.07 | -0.35% | 19.71 | 20.30 | 56247 | 11274 | 3.72% |
| 2025-11-26 | 20.15 | 20.04 | -0.20 | -0.99% | 19.88 | 20.48 | 70625 | 14234 | 4.67% |
| 2025-11-25 | 19.99 | 20.24 | 0.44 | 2.22% | 19.60 | 20.72 | 96061 | 19435 | 6.36% |
| 2025-11-24 | 20.19 | 19.80 | 0.14 | 0.71% | 19.45 | 20.42 | 105303 | 20947 | 6.97% |
| 2025-11-21 | 18.80 | 19.66 | 0.55 | 2.88% | 18.80 | 20.49 | 122135 | 24176 | 8.08% |
| 2025-11-20 | 18.80 | 19.11 | 0.32 | 1.70% | 18.28 | 20.31 | 106122 | 20580 | 7.02% |
| 2025-11-19 | 19.35 | 18.79 | -0.53 | -2.74% | 18.75 | 19.49 | 25614 | 4857 | 1.70% |
| 2025-11-18 | 19.68 | 19.32 | -0.36 | -1.83% | 19.22 | 19.69 | 21639 | 4187 | 1.43% |
| 2025-11-17 | 19.44 | 19.68 | 0.16 | 0.82% | 19.34 | 19.74 | 21919 | 4290 | 1.45% |
| 2025-11-14 | 19.36 | 19.52 | 0.13 | 0.67% | 19.23 | 19.89 | 31837 | 6269 | 2.11% |
| 2025-11-13 | 19.13 | 19.39 | 0.17 | 0.88% | 18.97 | 19.50 | 25306 | 4887 | 1.68% |
| 2025-11-12 | 19.13 | 19.22 | 0.03 | 0.16% | 19.10 | 19.43 | 18263 | 3509 | 1.21% |
| 2025-11-11 | 19.36 | 19.19 | -0.14 | -0.72% | 19.04 | 19.36 | 22493 | 4314 | 1.49% |
| 2025-11-10 | 18.80 | 19.33 | 0.61 | 3.26% | 18.72 | 19.35 | 29986 | 5727 | 1.98% |
| 2025-11-07 | 18.82 | 18.72 | -0.09 | -0.48% | 18.72 | 18.97 | 16501 | 3105 | 1.09% |
| 2025-11-06 | 19.01 | 18.81 | -0.23 | -1.21% | 18.76 | 19.20 | 20720 | 3908 | 1.37% |
| 2025-11-05 | 18.91 | 19.04 | 0.11 | 0.58% | 18.80 | 19.14 | 20622 | 3924 | 1.37% |
| 2025-11-04 | 19.09 | 18.93 | -0.12 | -0.63% | 18.80 | 19.10 | 18270 | 3455 | 1.21% |
| 2025-11-03 | 19.09 | 19.05 | 0.13 | 0.69% | 18.87 | 19.21 | 19016 | 3614 | 1.26% |
| 2025-10-31 | 18.52 | 18.92 | 0.42 | 2.27% | 18.52 | 18.96 | 25125 | 4727 | 1.66% |
| 2025-10-30 | 18.91 | 18.50 | -0.38 | -2.01% | 18.50 | 18.92 | 30697 | 5730 | 2.03% |
| 2025-10-29 | 19.58 | 18.88 | -0.75 | -3.82% | 18.80 | 19.61 | 43929 | 8343 | 2.91% |
| 2025-10-28 | 19.71 | 19.63 | -0.10 | -0.51% | 19.50 | 19.85 | 17234 | 3391 | 1.14% |
| 2025-10-27 | 19.80 | 19.73 | -0.15 | -0.75% | 19.66 | 20.07 | 21088 | 4176 | 1.40% |
| 2025-10-24 | 19.99 | 19.88 | -0.12 | -0.60% | 19.83 | 20.14 | 19648 | 3918 | 1.30% |
| 2025-10-23 | 19.98 | 20.00 | 0.02 | 0.10% | 19.65 | 20.20 | 24419 | 4842 | 1.62% |
| 2025-10-22 | 19.77 | 19.98 | 0.12 | 0.60% | 19.77 | 20.18 | 26363 | 5281 | 1.74% |
| 2025-10-21 | 19.40 | 19.86 | 0.56 | 2.90% | 19.22 | 19.88 | 30825 | 6053 | 2.04% |
| 2025-10-20 | 19.19 | 19.30 | 0.23 | 1.21% | 19.01 | 19.57 | 16381 | 3161 | 1.08% |
| 2025-10-17 | 19.43 | 19.07 | -0.28 | -1.45% | 19.00 | 19.54 | 18803 | 3618 | 1.24% |
| 2025-10-16 | 19.56 | 19.35 | -0.30 | -1.53% | 19.32 | 19.75 | 19643 | 3828 | 1.30% |
| 2025-10-15 | 19.55 | 19.65 | 0.19 | 0.98% | 19.32 | 19.76 | 20744 | 4071 | 1.37% |
| 2025-10-14 | 19.60 | 19.46 | -0.16 | -0.82% | 19.37 | 19.95 | 23883 | 4704 | 1.58% |
| 2025-10-13 | 19.30 | 19.62 | -0.18 | -0.91% | 18.61 | 19.67 | 27645 | 5344 | 1.83% |
| 2025-10-10 | 19.61 | 19.80 | 0.13 | 0.66% | 19.61 | 20.06 | 25640 | 5102 | 1.70% |
| 2025-10-09 | 20.25 | 19.67 | -0.21 | -1.06% | 19.55 | 20.25 | 24924 | 4926 | 1.65% |
| 2025-09-30 | 20.05 | 19.88 | -0.12 | -0.60% | 19.85 | 20.20 | 21974 | 4400 | 1.45% |
| 2025-09-29 | 19.80 | 20.00 | 0.15 | 0.76% | 19.38 | 20.10 | 24632 | 4885 | 1.63% |
| 2025-09-26 | 19.71 | 19.85 | 0.09 | 0.46% | 19.59 | 20.26 | 26013 | 5201 | 1.72% |
| 2025-09-25 | 19.98 | 19.76 | -0.24 | -1.20% | 19.70 | 20.16 | 21964 | 4377 | 1.45% |
| 2025-09-24 | 19.49 | 20.00 | 0.31 | 1.57% | 19.38 | 20.08 | 38096 | 7577 | 2.52% |
| 2025-09-23 | 20.20 | 19.69 | -0.63 | -3.10% | 18.90 | 20.31 | 64046 | 12413 | 4.24% |
| 2025-09-22 | 20.71 | 20.32 | -0.84 | -3.97% | 20.13 | 21.15 | 46121 | 9363 | 3.05% |
| 2025-09-19 | 20.89 | 21.16 | 0.28 | 1.34% | 20.61 | 21.26 | 33798 | 7074 | 2.24% |
| 2025-09-18 | 21.60 | 20.88 | -0.92 | -4.22% | 20.65 | 21.80 | 52250 | 11096 | 3.46% |
| 2025-09-17 | 21.83 | 21.80 | -0.15 | -0.68% | 21.50 | 22.00 | 32852 | 7147 | 2.17% |
| 2025-09-16 | 21.60 | 21.95 | 0.25 | 1.15% | 21.56 | 22.30 | 49323 | 10837 | 3.26% |
| 2025-09-15 | 21.49 | 21.70 | 0.08 | 0.37% | 20.92 | 21.73 | 48804 | 10387 | 3.23% |
| 2025-09-12 | 21.27 | 21.62 | 0.18 | 0.84% | 21.27 | 21.99 | 44857 | 9718 | 2.97% |
| 2025-09-11 | 21.30 | 21.44 | 0.09 | 0.42% | 20.94 | 21.45 | 37244 | 7892 | 2.47% |
| 2025-09-10 | 21.41 | 21.35 | -0.22 | -1.02% | 21.20 | 21.65 | 33365 | 7121 | 2.21% |
| 2025-09-09 | 21.18 | 21.57 | 0.24 | 1.13% | 21.12 | 21.97 | 54528 | 11780 | 3.61% |
| 2025-09-08 | 21.02 | 21.33 | 0.22 | 1.04% | 21.02 | 21.63 | 32463 | 6937 | 2.15% |