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 | 18.24 | -0.40 | -2.15% | 18.21 | 18.72 | 31324 | 5760 | 2.24% |
| 2025-12-15 | 18.68 | 18.64 | -0.09 | -0.48% | 18.43 | 18.90 | 26267 | 4904 | 1.88% |
| 2025-12-12 | 18.85 | 18.73 | -0.08 | -0.43% | 18.70 | 19.04 | 27609 | 5206 | 1.97% |
| 2025-12-11 | 19.33 | 18.81 | -0.49 | -2.54% | 18.81 | 19.38 | 34372 | 6538 | 2.46% |
| 2025-12-10 | 19.50 | 19.30 | -0.24 | -1.23% | 19.23 | 19.66 | 36949 | 7161 | 2.64% |
| 2025-12-09 | 20.11 | 19.54 | -0.41 | -2.06% | 19.53 | 20.12 | 50728 | 10002 | 3.63% |
| 2025-12-08 | 19.55 | 19.95 | 0.40 | 2.05% | 19.49 | 20.05 | 62955 | 12464 | 4.50% |
| 2025-12-05 | 19.19 | 19.55 | 0.28 | 1.45% | 18.80 | 19.63 | 69758 | 13408 | 4.99% |
| 2025-12-04 | 20.69 | 19.27 | -1.48 | -7.13% | 19.27 | 20.69 | 106620 | 21181 | 7.62% |
| 2025-12-03 | 20.48 | 20.75 | 0.38 | 1.87% | 19.98 | 20.96 | 98251 | 20157 | 7.02% |
| 2025-12-02 | 20.37 | 20.37 | -0.05 | -0.24% | 19.90 | 20.67 | 65731 | 13335 | 4.70% |
| 2025-12-01 | 20.59 | 20.42 | -0.28 | -1.35% | 20.26 | 20.65 | 67316 | 13752 | 4.81% |
| 2025-11-28 | 20.30 | 20.70 | 0.44 | 2.17% | 20.06 | 21.23 | 109211 | 22553 | 7.81% |
| 2025-11-27 | 20.41 | 20.26 | -0.42 | -2.03% | 19.94 | 20.84 | 104720 | 21274 | 7.49% |
| 2025-11-26 | 20.75 | 20.68 | -0.18 | -0.86% | 20.66 | 21.76 | 143349 | 30319 | 10.25% |
| 2025-11-25 | 21.40 | 20.86 | -0.54 | -2.52% | 20.82 | 21.40 | 138086 | 29106 | 9.87% |
| 2025-11-24 | 20.90 | 21.40 | 0.39 | 1.86% | 20.45 | 21.45 | 164277 | 34407 | 11.74% |
| 2025-11-21 | 20.45 | 21.01 | 0.16 | 0.77% | 20.03 | 21.45 | 188959 | 39277 | 13.51% |
| 2025-11-20 | 20.38 | 20.85 | 0.48 | 2.36% | 20.15 | 20.85 | 124361 | 25607 | 8.89% |
| 2025-11-19 | 20.30 | 20.37 | -0.12 | -0.59% | 20.12 | 20.50 | 66317 | 13467 | 4.74% |
| 2025-11-18 | 20.05 | 20.49 | 0.44 | 2.19% | 19.96 | 20.51 | 91048 | 18504 | 6.51% |
| 2025-11-17 | 19.83 | 20.05 | 0.34 | 1.73% | 19.71 | 20.17 | 42479 | 8488 | 3.04% |
| 2025-11-14 | 19.81 | 19.71 | -0.23 | -1.15% | 19.71 | 20.03 | 34877 | 6948 | 2.49% |
| 2025-11-13 | 20.04 | 19.94 | -0.10 | -0.50% | 19.80 | 20.09 | 36580 | 7285 | 2.62% |
| 2025-11-12 | 19.79 | 20.04 | 0.25 | 1.26% | 19.79 | 20.24 | 52214 | 10440 | 3.73% |
| 2025-11-11 | 19.90 | 19.79 | -0.20 | -1.00% | 19.74 | 20.02 | 33645 | 6679 | 2.41% |
| 2025-11-10 | 19.72 | 19.99 | 0.28 | 1.42% | 19.72 | 20.12 | 41281 | 8240 | 2.95% |
| 2025-11-07 | 19.89 | 19.71 | -0.22 | -1.10% | 19.68 | 19.89 | 34929 | 6901 | 2.50% |
| 2025-11-06 | 20.01 | 19.93 | -0.08 | -0.40% | 19.66 | 20.06 | 52942 | 10515 | 3.79% |
| 2025-11-05 | 19.96 | 20.01 | -0.20 | -0.99% | 19.93 | 20.19 | 51724 | 10371 | 3.70% |
| 2025-11-04 | 20.25 | 20.21 | -0.29 | -1.41% | 20.09 | 20.30 | 67318 | 13589 | 4.81% |
| 2025-11-03 | 20.13 | 20.50 | 0.38 | 1.89% | 19.80 | 20.53 | 120444 | 24385 | 8.61% |
| 2025-10-31 | 19.21 | 20.12 | 0.90 | 4.68% | 19.21 | 20.85 | 144295 | 29174 | 10.32% |
| 2025-10-30 | 19.39 | 19.22 | -0.11 | -0.57% | 19.10 | 19.54 | 34474 | 6657 | 2.46% |
| 2025-10-29 | 19.53 | 19.33 | -0.20 | -1.02% | 19.24 | 19.61 | 28162 | 5455 | 2.01% |
| 2025-10-28 | 19.36 | 19.53 | 0.09 | 0.46% | 19.23 | 19.67 | 29901 | 5841 | 2.14% |
| 2025-10-27 | 19.60 | 19.44 | 0.06 | 0.31% | 19.29 | 19.74 | 43908 | 8556 | 3.14% |
| 2025-10-24 | 19.35 | 19.38 | -0.01 | -0.05% | 19.30 | 19.55 | 33635 | 6525 | 2.40% |
| 2025-10-23 | 19.01 | 19.39 | 0.38 | 2.00% | 18.82 | 19.44 | 47025 | 9002 | 3.36% |
| 2025-10-22 | 18.99 | 19.01 | -0.06 | -0.31% | 18.85 | 19.18 | 23330 | 4447 | 1.67% |
| 2025-10-21 | 18.76 | 19.07 | 0.37 | 1.98% | 18.70 | 19.07 | 31827 | 6022 | 2.28% |
| 2025-10-20 | 18.55 | 18.70 | 0.38 | 2.07% | 18.40 | 18.75 | 26579 | 4947 | 1.90% |
| 2025-10-17 | 18.72 | 18.32 | -0.51 | -2.71% | 18.32 | 18.89 | 28946 | 5383 | 2.07% |
| 2025-10-16 | 19.22 | 18.83 | -0.58 | -2.99% | 18.79 | 19.25 | 45390 | 8612 | 3.25% |
| 2025-10-15 | 19.27 | 19.41 | 0.10 | 0.52% | 18.80 | 19.55 | 74808 | 14361 | 5.35% |
| 2025-10-14 | 18.93 | 19.31 | 0.45 | 2.39% | 18.81 | 19.84 | 85063 | 16513 | 6.08% |
| 2025-10-13 | 18.30 | 18.86 | 0.00 | 0.00% | 17.95 | 19.09 | 35064 | 6561 | 2.51% |
| 2025-10-10 | 18.90 | 18.86 | -0.04 | -0.21% | 18.76 | 19.09 | 27398 | 5179 | 1.96% |
| 2025-10-09 | 18.99 | 18.90 | -0.16 | -0.84% | 18.66 | 19.04 | 28657 | 5418 | 2.05% |
| 2025-09-30 | 19.11 | 19.06 | 0.18 | 0.95% | 18.87 | 19.22 | 24127 | 4590 | 1.72% |
| 2025-09-29 | 18.79 | 18.88 | 0.03 | 0.16% | 18.50 | 18.98 | 24139 | 4542 | 1.73% |
| 2025-09-26 | 18.83 | 18.85 | -0.13 | -0.68% | 18.72 | 19.09 | 23830 | 4504 | 1.70% |
| 2025-09-25 | 18.94 | 18.98 | 0.01 | 0.05% | 18.83 | 19.33 | 34506 | 6600 | 2.47% |
| 2025-09-24 | 18.43 | 18.97 | 0.41 | 2.21% | 18.30 | 18.97 | 28803 | 5412 | 2.06% |
| 2025-09-23 | 18.80 | 18.56 | -0.19 | -1.01% | 17.96 | 18.80 | 41016 | 7527 | 2.93% |
| 2025-09-22 | 18.96 | 18.75 | -0.10 | -0.53% | 18.60 | 18.97 | 23928 | 4490 | 1.71% |
| 2025-09-19 | 19.20 | 18.85 | -0.29 | -1.52% | 18.76 | 19.35 | 30320 | 5759 | 2.17% |
| 2025-09-18 | 19.39 | 19.14 | -0.25 | -1.29% | 18.99 | 19.47 | 45128 | 8689 | 3.23% |
| 2025-09-17 | 19.43 | 19.39 | -0.04 | -0.21% | 19.36 | 19.54 | 24545 | 4771 | 1.75% |
| 2025-09-16 | 19.20 | 19.43 | 0.21 | 1.09% | 19.13 | 19.44 | 22488 | 4346 | 1.61% |
| 2025-09-15 | 19.25 | 19.22 | -0.02 | -0.10% | 19.06 | 19.28 | 21664 | 4151 | 1.55% |
| 2025-09-12 | 19.43 | 19.24 | -0.19 | -0.98% | 19.19 | 19.46 | 27215 | 5257 | 1.95% |
| 2025-09-11 | 19.11 | 19.43 | 0.38 | 1.99% | 18.85 | 19.43 | 33844 | 6493 | 2.42% |
| 2025-09-10 | 19.11 | 19.05 | 0.00 | 0.00% | 19.00 | 19.22 | 22000 | 4204 | 1.57% |
| 2025-09-09 | 19.40 | 19.05 | -0.38 | -1.96% | 18.94 | 19.46 | 39241 | 7506 | 2.81% |
| 2025-09-08 | 19.35 | 19.43 | 0.16 | 0.83% | 19.18 | 19.45 | 28482 | 5509 | 2.04% |