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 | 18.64 | 18.31 | -0.33 | -1.77% | 18.28 | 18.64 | 12166 | 2236 | 0.72% |
| 2025-12-15 | 18.61 | 18.64 | -0.07 | -0.37% | 18.45 | 18.89 | 14903 | 2784 | 0.88% |
| 2025-12-12 | 18.60 | 18.71 | 0.08 | 0.43% | 18.59 | 19.26 | 19342 | 3667 | 1.15% |
| 2025-12-11 | 19.07 | 18.63 | -0.44 | -2.31% | 18.62 | 19.07 | 14448 | 2718 | 0.86% |
| 2025-12-10 | 19.08 | 19.07 | 0.06 | 0.32% | 18.85 | 19.15 | 13179 | 2503 | 0.78% |
| 2025-12-09 | 19.11 | 19.01 | -0.13 | -0.68% | 18.97 | 19.25 | 12267 | 2341 | 0.73% |
| 2025-12-08 | 19.17 | 19.14 | 0.06 | 0.31% | 19.06 | 19.25 | 11710 | 2243 | 0.69% |
| 2025-12-05 | 18.72 | 19.08 | 0.36 | 1.92% | 18.53 | 19.09 | 14458 | 2724 | 0.86% |
| 2025-12-04 | 18.95 | 18.72 | -0.23 | -1.21% | 18.60 | 19.09 | 14507 | 2723 | 0.86% |
| 2025-12-03 | 19.26 | 18.95 | -0.27 | -1.40% | 18.81 | 19.32 | 15361 | 2913 | 0.91% |
| 2025-12-02 | 19.34 | 19.22 | -0.05 | -0.26% | 19.09 | 19.34 | 12130 | 2323 | 0.72% |
| 2025-12-01 | 19.46 | 19.27 | -0.19 | -0.98% | 19.20 | 19.61 | 18758 | 3642 | 1.11% |
| 2025-11-28 | 19.13 | 19.46 | 0.31 | 1.62% | 19.01 | 19.49 | 15210 | 2938 | 0.90% |
| 2025-11-27 | 19.30 | 19.15 | -0.06 | -0.31% | 18.98 | 19.36 | 19151 | 3663 | 1.13% |
| 2025-11-26 | 19.73 | 19.21 | -0.57 | -2.88% | 19.18 | 19.88 | 21205 | 4135 | 1.26% |
| 2025-11-25 | 19.74 | 19.78 | 0.07 | 0.36% | 19.68 | 20.02 | 15790 | 3135 | 0.94% |
| 2025-11-24 | 19.31 | 19.71 | 0.56 | 2.92% | 19.15 | 19.84 | 19899 | 3891 | 1.18% |
| 2025-11-21 | 20.00 | 19.15 | -0.92 | -4.58% | 18.93 | 20.07 | 27909 | 5403 | 1.65% |
| 2025-11-20 | 20.19 | 20.07 | -0.04 | -0.20% | 19.92 | 20.39 | 17740 | 3564 | 1.05% |
| 2025-11-19 | 20.59 | 20.11 | -0.49 | -2.38% | 20.10 | 20.69 | 23325 | 4739 | 1.38% |
| 2025-11-18 | 21.03 | 20.60 | -0.43 | -2.04% | 20.52 | 21.07 | 20596 | 4259 | 1.22% |
| 2025-11-17 | 20.90 | 21.03 | 0.08 | 0.38% | 20.64 | 21.10 | 17193 | 3600 | 1.02% |
| 2025-11-14 | 20.68 | 20.95 | 0.07 | 0.34% | 20.63 | 21.05 | 18638 | 3907 | 1.10% |
| 2025-11-13 | 20.80 | 20.88 | 0.24 | 1.16% | 20.45 | 20.91 | 19052 | 3952 | 1.13% |
| 2025-11-12 | 20.82 | 20.64 | -0.18 | -0.86% | 20.57 | 21.06 | 20709 | 4298 | 1.23% |
| 2025-11-11 | 20.79 | 20.82 | 0.01 | 0.05% | 20.70 | 21.08 | 20180 | 4210 | 1.20% |
| 2025-11-10 | 20.97 | 20.91 | -0.09 | -0.43% | 20.79 | 21.10 | 22394 | 4675 | 1.33% |
| 2025-11-07 | 21.22 | 21.00 | -0.07 | -0.33% | 20.88 | 21.22 | 16536 | 3471 | 0.98% |
| 2025-11-06 | 21.47 | 21.07 | -0.15 | -0.71% | 20.95 | 21.47 | 28593 | 6020 | 1.69% |
| 2025-11-05 | 20.83 | 21.22 | 0.12 | 0.57% | 20.82 | 21.24 | 32269 | 6823 | 1.91% |
| 2025-11-04 | 20.92 | 21.10 | 0.20 | 0.96% | 20.79 | 21.24 | 27815 | 5849 | 1.65% |
| 2025-11-03 | 20.59 | 20.90 | 0.21 | 1.01% | 20.59 | 21.04 | 21315 | 4437 | 1.26% |
| 2025-10-31 | 20.58 | 20.69 | 0.14 | 0.68% | 20.49 | 20.84 | 19321 | 3999 | 1.14% |
| 2025-10-30 | 20.88 | 20.55 | -0.33 | -1.58% | 20.52 | 21.07 | 28878 | 5989 | 1.71% |
| 2025-10-29 | 21.51 | 20.88 | -0.62 | -2.88% | 20.75 | 21.61 | 51062 | 10701 | 3.02% |
| 2025-10-28 | 20.95 | 21.50 | 0.55 | 2.63% | 20.78 | 21.96 | 72719 | 15614 | 4.31% |
| 2025-10-27 | 20.79 | 20.95 | 0.13 | 0.62% | 20.63 | 21.14 | 28708 | 5982 | 1.70% |
| 2025-10-24 | 20.63 | 20.82 | 0.13 | 0.63% | 20.62 | 20.97 | 29628 | 6157 | 1.75% |
| 2025-10-23 | 20.58 | 20.69 | 0.03 | 0.15% | 20.27 | 20.70 | 20717 | 4237 | 1.23% |
| 2025-10-22 | 20.70 | 20.66 | -0.01 | -0.05% | 20.45 | 20.88 | 21464 | 4443 | 1.27% |
| 2025-10-21 | 20.32 | 20.67 | 0.35 | 1.72% | 20.32 | 20.69 | 24693 | 5088 | 1.46% |
| 2025-10-20 | 20.12 | 20.32 | 0.40 | 2.01% | 20.09 | 20.33 | 22449 | 4540 | 1.33% |
| 2025-10-17 | 20.44 | 19.92 | -0.44 | -2.16% | 19.91 | 20.45 | 18560 | 3739 | 1.10% |
| 2025-10-16 | 20.68 | 20.36 | -0.31 | -1.50% | 20.34 | 20.77 | 19393 | 3974 | 1.15% |
| 2025-10-15 | 20.46 | 20.67 | 0.21 | 1.03% | 20.42 | 20.69 | 22991 | 4732 | 4.12% |
| 2025-10-14 | 20.55 | 20.46 | -0.09 | -0.44% | 20.36 | 20.94 | 28860 | 5949 | 5.18% |
| 2025-10-13 | 20.00 | 20.55 | -0.07 | -0.34% | 19.35 | 20.65 | 29526 | 5970 | 5.30% |
| 2025-10-10 | 20.56 | 20.62 | -0.12 | -0.58% | 20.51 | 20.88 | 31880 | 6585 | 5.72% |
| 2025-10-09 | 20.39 | 20.74 | 0.26 | 1.27% | 20.30 | 21.16 | 34190 | 7104 | 6.13% |
| 2025-09-30 | 20.68 | 20.48 | -0.22 | -1.06% | 20.47 | 20.88 | 21509 | 4433 | 3.86% |
| 2025-09-29 | 20.41 | 20.70 | 0.22 | 1.07% | 20.14 | 20.86 | 22289 | 4592 | 4.00% |
| 2025-09-26 | 20.68 | 20.48 | -0.22 | -1.06% | 20.43 | 20.89 | 20963 | 4321 | 3.76% |
| 2025-09-25 | 20.92 | 20.70 | -0.30 | -1.43% | 20.68 | 21.11 | 24887 | 5198 | 4.47% |
| 2025-09-24 | 20.83 | 21.00 | 0.13 | 0.62% | 20.44 | 21.00 | 19491 | 4072 | 3.50% |
| 2025-09-23 | 21.30 | 20.87 | -0.45 | -2.11% | 20.38 | 21.40 | 42423 | 8801 | 7.61% |
| 2025-09-22 | 21.50 | 21.32 | -0.35 | -1.62% | 21.19 | 21.74 | 27669 | 5911 | 4.96% |
| 2025-09-19 | 21.57 | 21.67 | 0.05 | 0.23% | 21.38 | 22.07 | 28119 | 6098 | 5.04% |
| 2025-09-18 | 21.96 | 21.62 | -0.43 | -1.95% | 21.60 | 22.14 | 38089 | 8327 | 6.83% |
| 2025-09-17 | 22.14 | 22.05 | -0.14 | -0.63% | 22.01 | 22.37 | 25011 | 5524 | 4.49% |
| 2025-09-16 | 21.82 | 22.19 | 0.29 | 1.32% | 21.80 | 22.22 | 33423 | 7367 | 6.00% |
| 2025-09-15 | 22.01 | 21.90 | -0.17 | -0.77% | 21.77 | 22.15 | 19825 | 4342 | 3.56% |
| 2025-09-12 | 22.21 | 22.07 | -0.05 | -0.23% | 21.96 | 22.30 | 30342 | 6708 | 5.44% |
| 2025-09-11 | 21.80 | 22.12 | 0.25 | 1.14% | 21.55 | 22.17 | 35733 | 7846 | 6.41% |
| 2025-09-10 | 21.98 | 21.87 | 0.05 | 0.23% | 21.80 | 22.15 | 22889 | 5021 | 4.11% |
| 2025-09-09 | 22.20 | 21.82 | -0.38 | -1.71% | 21.71 | 22.21 | 29912 | 6562 | 5.37% |
| 2025-09-08 | 21.99 | 22.20 | 0.21 | 0.95% | 21.81 | 22.25 | 35716 | 7877 | 6.41% |