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 | 18.67 | 18.17 | -0.49 | -2.63% | 18.11 | 18.70 | 34883 | 6370 | 1.45% |
| 2025-12-15 | 18.66 | 18.66 | -0.09 | -0.48% | 18.40 | 18.86 | 27115 | 5064 | 1.13% |
| 2025-12-12 | 18.59 | 18.75 | 0.16 | 0.86% | 18.55 | 19.14 | 36884 | 6962 | 1.54% |
| 2025-12-11 | 19.21 | 18.59 | -0.62 | -3.23% | 18.54 | 19.21 | 41932 | 7878 | 1.75% |
| 2025-12-10 | 19.02 | 19.21 | 0.10 | 0.52% | 18.95 | 19.38 | 40899 | 7845 | 1.70% |
| 2025-12-09 | 19.10 | 19.11 | -0.03 | -0.16% | 19.05 | 19.68 | 48812 | 9439 | 2.03% |
| 2025-12-08 | 18.98 | 19.14 | 0.19 | 1.00% | 18.98 | 19.54 | 55189 | 10633 | 2.30% |
| 2025-12-05 | 18.41 | 18.95 | 0.52 | 2.82% | 18.29 | 19.05 | 48691 | 9119 | 2.03% |
| 2025-12-04 | 19.04 | 18.43 | -0.57 | -3.00% | 18.43 | 19.08 | 55786 | 10379 | 2.32% |
| 2025-12-03 | 19.49 | 19.00 | -0.44 | -2.26% | 18.91 | 19.50 | 56612 | 10830 | 2.36% |
| 2025-12-02 | 19.75 | 19.44 | -0.29 | -1.47% | 19.42 | 19.88 | 64462 | 12650 | 2.69% |
| 2025-12-01 | 19.60 | 19.73 | 0.10 | 0.51% | 19.46 | 19.96 | 58412 | 11534 | 2.43% |
| 2025-11-28 | 19.40 | 19.63 | 0.09 | 0.46% | 19.14 | 19.64 | 65418 | 12716 | 7.50% |
| 2025-11-27 | 20.17 | 19.54 | -0.69 | -3.41% | 19.47 | 20.17 | 91412 | 18001 | 10.48% |
| 2025-11-26 | 20.90 | 20.23 | -0.86 | -4.08% | 20.19 | 20.91 | 106001 | 21636 | 12.15% |
| 2025-11-25 | 20.90 | 21.09 | -0.58 | -2.68% | 20.71 | 21.39 | 154976 | 32621 | 17.76% |
| 2025-11-24 | 20.85 | 21.67 | 0.88 | 4.23% | 20.85 | 21.76 | 232565 | 49663 | 26.66% |
| 2025-11-21 | 19.50 | 20.79 | 1.21 | 6.18% | 18.76 | 21.54 | 232203 | 47747 | 26.62% |
| 2025-11-20 | 19.96 | 19.58 | -0.54 | -2.68% | 19.55 | 20.12 | 62785 | 12427 | 7.20% |
| 2025-11-19 | 19.18 | 20.12 | 0.88 | 4.57% | 19.18 | 20.58 | 115443 | 23075 | 13.23% |
| 2025-11-18 | 19.74 | 19.24 | -0.49 | -2.48% | 19.15 | 19.87 | 40928 | 7919 | 4.69% |
| 2025-11-17 | 19.89 | 19.73 | 0.26 | 1.34% | 19.69 | 20.12 | 55635 | 11073 | 6.38% |
| 2025-11-14 | 19.30 | 19.47 | 0.06 | 0.31% | 19.20 | 19.65 | 29659 | 5792 | 3.40% |
| 2025-11-13 | 19.37 | 19.41 | 0.11 | 0.57% | 19.21 | 19.54 | 20940 | 4066 | 2.40% |
| 2025-11-12 | 19.55 | 19.30 | -0.31 | -1.58% | 19.18 | 19.61 | 27521 | 5331 | 3.15% |
| 2025-11-11 | 19.74 | 19.61 | -0.14 | -0.71% | 19.58 | 19.83 | 27160 | 5348 | 3.11% |
| 2025-11-10 | 19.97 | 19.75 | -0.27 | -1.35% | 19.73 | 19.97 | 42717 | 8453 | 4.90% |
| 2025-11-07 | 20.00 | 20.02 | -0.02 | -0.10% | 19.87 | 20.42 | 54606 | 11019 | 6.26% |
| 2025-11-06 | 20.25 | 20.04 | -0.34 | -1.67% | 19.94 | 20.38 | 47608 | 9567 | 5.46% |
| 2025-11-05 | 20.15 | 20.38 | 0.03 | 0.15% | 20.02 | 20.56 | 54409 | 11017 | 6.24% |
| 2025-11-04 | 19.99 | 20.35 | 0.35 | 1.75% | 19.60 | 20.48 | 76051 | 15299 | 8.72% |
| 2025-11-03 | 19.80 | 20.00 | 0.26 | 1.32% | 19.72 | 20.13 | 38404 | 7651 | 4.40% |
| 2025-10-31 | 19.52 | 19.74 | 0.21 | 1.08% | 19.48 | 19.82 | 37851 | 7432 | 4.34% |
| 2025-10-30 | 19.90 | 19.53 | -0.61 | -3.03% | 19.53 | 19.98 | 69424 | 13675 | 7.96% |
| 2025-10-29 | 20.68 | 20.14 | -0.52 | -2.52% | 20.02 | 20.68 | 80124 | 16210 | 9.18% |
| 2025-10-28 | 20.03 | 20.66 | 0.48 | 2.38% | 19.95 | 21.31 | 132266 | 27492 | 15.16% |
| 2025-10-27 | 20.01 | 20.18 | 0.20 | 1.00% | 19.90 | 20.43 | 49507 | 9960 | 5.67% |
| 2025-10-24 | 19.88 | 19.98 | 0.19 | 0.96% | 19.82 | 20.29 | 42908 | 8584 | 4.92% |
| 2025-10-23 | 19.70 | 19.79 | 0.07 | 0.35% | 19.25 | 19.83 | 34489 | 6720 | 3.95% |
| 2025-10-22 | 20.08 | 19.72 | -0.35 | -1.74% | 19.66 | 20.09 | 39899 | 7925 | 4.57% |
| 2025-10-21 | 19.38 | 20.07 | 0.64 | 3.29% | 19.38 | 20.08 | 61694 | 12289 | 7.07% |
| 2025-10-20 | 19.10 | 19.43 | 0.41 | 2.16% | 19.10 | 19.44 | 33506 | 6456 | 3.84% |
| 2025-10-17 | 19.82 | 19.02 | -0.94 | -4.71% | 19.00 | 19.91 | 52176 | 10171 | 5.98% |
| 2025-10-16 | 19.89 | 19.96 | -0.13 | -0.65% | 19.68 | 20.20 | 55795 | 11105 | 6.40% |
| 2025-10-15 | 19.87 | 20.09 | -0.20 | -0.99% | 19.66 | 20.27 | 85538 | 16988 | 9.80% |
| 2025-10-14 | 19.07 | 20.29 | 1.22 | 6.40% | 18.98 | 21.36 | 123667 | 24800 | 14.18% |
| 2025-10-13 | 18.80 | 19.07 | -0.19 | -0.99% | 18.23 | 19.16 | 31499 | 5933 | 3.61% |
| 2025-10-10 | 19.17 | 19.26 | 0.08 | 0.42% | 19.02 | 19.55 | 36871 | 7133 | 4.23% |
| 2025-10-09 | 19.41 | 19.18 | -0.22 | -1.13% | 19.09 | 19.42 | 41064 | 7889 | 4.71% |
| 2025-09-30 | 19.07 | 19.40 | 0.33 | 1.73% | 19.05 | 19.45 | 30016 | 5787 | 3.44% |
| 2025-09-29 | 19.01 | 19.07 | 0.01 | 0.05% | 18.62 | 19.11 | 25545 | 4837 | 2.93% |
| 2025-09-26 | 19.00 | 19.06 | 0.03 | 0.16% | 18.90 | 19.49 | 36497 | 7013 | 4.18% |
| 2025-09-25 | 19.40 | 19.03 | -0.41 | -2.11% | 19.02 | 19.57 | 34932 | 6734 | 4.00% |
| 2025-09-24 | 19.13 | 19.44 | 0.20 | 1.04% | 19.01 | 19.46 | 21211 | 4105 | 2.43% |
| 2025-09-23 | 19.59 | 19.24 | -0.35 | -1.79% | 18.81 | 19.69 | 40774 | 7787 | 4.67% |
| 2025-09-22 | 19.55 | 19.59 | -0.01 | -0.05% | 19.46 | 19.69 | 21433 | 4192 | 2.46% |
| 2025-09-19 | 19.67 | 19.60 | -0.07 | -0.36% | 19.45 | 19.91 | 26984 | 5310 | 3.09% |
| 2025-09-18 | 20.08 | 19.67 | -0.46 | -2.29% | 19.50 | 20.17 | 43150 | 8582 | 4.95% |
| 2025-09-17 | 20.08 | 20.13 | -0.03 | -0.15% | 19.99 | 20.25 | 27959 | 5626 | 3.20% |
| 2025-09-16 | 19.90 | 20.16 | 0.23 | 1.15% | 19.76 | 20.16 | 37369 | 7464 | 4.28% |
| 2025-09-15 | 20.01 | 19.93 | -0.21 | -1.04% | 19.75 | 20.14 | 31560 | 6277 | 3.62% |
| 2025-09-12 | 19.84 | 20.14 | 0.32 | 1.61% | 19.77 | 20.26 | 46683 | 9359 | 5.35% |
| 2025-09-11 | 19.69 | 19.82 | 0.19 | 0.97% | 19.37 | 19.83 | 36754 | 7226 | 4.21% |
| 2025-09-10 | 19.59 | 19.63 | -0.02 | -0.10% | 19.53 | 19.79 | 26359 | 5180 | 3.02% |
| 2025-09-09 | 19.90 | 19.65 | -0.23 | -1.16% | 19.52 | 19.90 | 34212 | 6741 | 3.92% |
| 2025-09-08 | 19.68 | 19.88 | 0.08 | 0.40% | 19.66 | 20.00 | 34136 | 6761 | 3.91% |