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 | 19.60 | 19.39 | -0.23 | -1.17% | 19.33 | 19.60 | 11330 | 2201 | 0.80% |
| 2025-12-15 | 19.47 | 19.62 | 0.05 | 0.26% | 19.30 | 19.77 | 13727 | 2683 | 0.97% |
| 2025-12-12 | 19.74 | 19.57 | -0.32 | -1.61% | 19.56 | 20.05 | 17426 | 3445 | 1.23% |
| 2025-12-11 | 20.10 | 19.89 | -0.20 | -1.00% | 19.87 | 20.24 | 16121 | 3230 | 1.14% |
| 2025-12-10 | 19.99 | 20.09 | -0.01 | -0.05% | 19.96 | 20.35 | 17640 | 3549 | 1.25% |
| 2025-12-09 | 19.92 | 20.10 | 0.19 | 0.95% | 19.80 | 20.66 | 25636 | 5181 | 1.81% |
| 2025-12-08 | 19.69 | 19.91 | 0.24 | 1.22% | 19.69 | 20.00 | 14400 | 2867 | 1.02% |
| 2025-12-05 | 19.29 | 19.67 | 0.38 | 1.97% | 19.19 | 19.70 | 11376 | 2215 | 0.80% |
| 2025-12-04 | 19.45 | 19.29 | -0.16 | -0.82% | 19.23 | 19.59 | 11751 | 2276 | 0.83% |
| 2025-12-03 | 19.88 | 19.45 | -0.22 | -1.12% | 19.39 | 19.88 | 12080 | 2355 | 0.85% |
| 2025-12-02 | 19.85 | 19.67 | -0.18 | -0.91% | 19.65 | 19.95 | 12592 | 2485 | 0.89% |
| 2025-12-01 | 19.85 | 19.85 | 0.03 | 0.15% | 19.80 | 20.04 | 13053 | 2600 | 0.92% |
| 2025-11-28 | 19.50 | 19.82 | 0.38 | 1.95% | 19.30 | 19.84 | 11598 | 2273 | 0.82% |
| 2025-11-27 | 19.40 | 19.44 | -0.06 | -0.31% | 19.33 | 19.55 | 9296 | 1808 | 0.66% |
| 2025-11-26 | 19.76 | 19.50 | -0.26 | -1.32% | 19.42 | 19.95 | 17262 | 3391 | 1.22% |
| 2025-11-25 | 19.90 | 19.76 | -0.08 | -0.40% | 19.76 | 20.04 | 14496 | 2883 | 1.02% |
| 2025-11-24 | 19.36 | 19.84 | 0.54 | 2.80% | 19.33 | 19.88 | 18688 | 3667 | 1.32% |
| 2025-11-21 | 19.92 | 19.30 | -0.69 | -3.45% | 19.19 | 20.13 | 25151 | 4908 | 1.78% |
| 2025-11-20 | 19.95 | 19.99 | 0.03 | 0.15% | 19.90 | 20.23 | 19196 | 3844 | 1.36% |
| 2025-11-19 | 20.45 | 19.96 | -0.48 | -2.35% | 19.83 | 20.92 | 30764 | 6206 | 2.17% |
| 2025-11-18 | 20.70 | 20.44 | -0.36 | -1.73% | 20.25 | 20.76 | 21202 | 4324 | 1.50% |
| 2025-11-17 | 20.80 | 20.80 | 0.10 | 0.48% | 20.64 | 21.28 | 31972 | 6676 | 2.26% |
| 2025-11-14 | 20.49 | 20.70 | 0.17 | 0.83% | 20.30 | 20.82 | 16985 | 3519 | 1.20% |
| 2025-11-13 | 20.46 | 20.53 | 0.10 | 0.49% | 20.31 | 20.57 | 14956 | 3059 | 1.06% |
| 2025-11-12 | 20.72 | 20.43 | -0.31 | -1.49% | 20.25 | 20.75 | 15368 | 3144 | 1.09% |
| 2025-11-11 | 20.76 | 20.74 | 0.05 | 0.24% | 20.63 | 20.95 | 21165 | 4404 | 1.50% |
| 2025-11-10 | 20.40 | 20.69 | 0.29 | 1.42% | 20.35 | 21.18 | 31834 | 6611 | 2.25% |
| 2025-11-07 | 20.77 | 20.40 | -0.16 | -0.78% | 20.37 | 20.77 | 14037 | 2875 | 0.99% |
| 2025-11-06 | 20.69 | 20.56 | -0.09 | -0.44% | 20.36 | 20.70 | 13641 | 2795 | 0.96% |
| 2025-11-05 | 20.59 | 20.65 | 0.08 | 0.39% | 20.34 | 20.70 | 14569 | 2999 | 1.03% |
| 2025-11-04 | 20.80 | 20.57 | -0.14 | -0.68% | 20.46 | 20.80 | 17320 | 3563 | 1.22% |
| 2025-11-03 | 20.66 | 20.71 | 0.24 | 1.17% | 20.41 | 20.79 | 17910 | 3692 | 1.27% |
| 2025-10-31 | 20.30 | 20.47 | 0.30 | 1.49% | 20.11 | 20.67 | 26644 | 5443 | 1.88% |
| 2025-10-30 | 20.33 | 20.17 | -0.06 | -0.30% | 20.15 | 20.99 | 35302 | 7210 | 2.49% |
| 2025-10-29 | 20.60 | 20.23 | -0.35 | -1.70% | 20.01 | 20.60 | 22695 | 4591 | 1.60% |
| 2025-10-28 | 20.62 | 20.58 | -0.04 | -0.19% | 20.35 | 20.77 | 16576 | 3420 | 1.17% |
| 2025-10-27 | 20.55 | 20.62 | 0.00 | 0.00% | 20.42 | 20.78 | 20947 | 4314 | 1.48% |
| 2025-10-24 | 20.80 | 20.62 | -0.06 | -0.29% | 20.53 | 20.92 | 24334 | 5036 | 1.72% |
| 2025-10-23 | 20.25 | 20.68 | 0.33 | 1.62% | 20.11 | 20.69 | 27279 | 5592 | 1.93% |
| 2025-10-22 | 20.43 | 20.35 | -0.10 | -0.49% | 20.25 | 20.52 | 18757 | 3823 | 1.33% |
| 2025-10-21 | 19.95 | 20.45 | 0.62 | 3.13% | 19.73 | 20.60 | 35085 | 7103 | 2.48% |
| 2025-10-20 | 19.59 | 19.83 | 0.40 | 2.06% | 19.38 | 19.90 | 17905 | 3534 | 1.27% |
| 2025-10-17 | 19.95 | 19.43 | -0.58 | -2.90% | 19.39 | 19.96 | 19327 | 3799 | 1.37% |
| 2025-10-16 | 20.13 | 20.01 | -0.19 | -0.94% | 19.83 | 20.28 | 16755 | 3354 | 1.18% |
| 2025-10-15 | 19.82 | 20.20 | 0.38 | 1.92% | 19.53 | 20.20 | 23876 | 4763 | 1.69% |
| 2025-10-14 | 19.78 | 19.82 | 0.02 | 0.10% | 19.61 | 20.15 | 18750 | 3724 | 1.32% |
| 2025-10-13 | 19.32 | 19.80 | 0.00 | 0.00% | 18.77 | 19.88 | 22393 | 4361 | 1.58% |
| 2025-10-10 | 19.62 | 19.80 | 0.13 | 0.66% | 19.56 | 19.98 | 20269 | 4024 | 1.43% |
| 2025-10-09 | 19.73 | 19.67 | -0.06 | -0.30% | 19.50 | 19.85 | 13071 | 2570 | 0.92% |
| 2025-09-30 | 19.80 | 19.73 | 0.06 | 0.31% | 19.55 | 19.84 | 11584 | 2280 | 0.82% |
| 2025-09-29 | 19.67 | 19.67 | 0.01 | 0.05% | 19.41 | 19.78 | 16792 | 3290 | 1.19% |
| 2025-09-26 | 19.44 | 19.66 | 0.21 | 1.08% | 19.28 | 19.96 | 23363 | 4602 | 1.65% |
| 2025-09-25 | 19.45 | 19.45 | 0.00 | 0.00% | 19.15 | 19.58 | 22110 | 4291 | 1.56% |
| 2025-09-24 | 19.21 | 19.45 | 0.24 | 1.25% | 18.91 | 19.58 | 22108 | 4282 | 1.56% |
| 2025-09-23 | 19.85 | 19.21 | -0.61 | -3.08% | 18.81 | 19.85 | 38255 | 7298 | 2.70% |
| 2025-09-22 | 19.80 | 19.82 | -0.12 | -0.60% | 19.79 | 20.03 | 15005 | 2981 | 1.06% |
| 2025-09-19 | 20.12 | 19.94 | -0.19 | -0.94% | 19.81 | 20.14 | 20510 | 4088 | 1.45% |
| 2025-09-18 | 20.74 | 20.13 | -0.55 | -2.66% | 19.97 | 21.04 | 35853 | 7327 | 2.53% |
| 2025-09-17 | 20.50 | 20.68 | 0.19 | 0.93% | 20.46 | 20.87 | 29575 | 6118 | 2.09% |
| 2025-09-16 | 20.17 | 20.49 | 0.33 | 1.64% | 20.12 | 20.51 | 23230 | 4736 | 1.64% |
| 2025-09-15 | 20.35 | 20.16 | -0.15 | -0.74% | 20.12 | 20.38 | 18747 | 3783 | 1.32% |
| 2025-09-12 | 20.16 | 20.31 | 0.07 | 0.35% | 20.16 | 20.66 | 28606 | 5852 | 2.02% |
| 2025-09-11 | 20.23 | 20.24 | 0.05 | 0.25% | 19.99 | 20.29 | 19297 | 3889 | 1.36% |
| 2025-09-10 | 20.18 | 20.19 | 0.05 | 0.25% | 20.10 | 20.33 | 14514 | 2931 | 1.03% |
| 2025-09-09 | 20.48 | 20.14 | -0.27 | -1.32% | 20.01 | 20.48 | 19638 | 3968 | 1.39% |
| 2025-09-08 | 20.51 | 20.41 | -0.05 | -0.24% | 20.27 | 20.56 | 18688 | 3812 | 1.32% |