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 | 18.69 | 18.46 | -0.32 | -1.70% | 18.32 | 18.73 | 97738 | 18035 | 0.88% |
| 2025-12-15 | 19.11 | 18.78 | -0.44 | -2.29% | 18.78 | 19.15 | 122721 | 23169 | 1.11% |
| 2025-12-12 | 19.24 | 19.22 | 0.01 | 0.05% | 19.16 | 19.30 | 109850 | 21102 | 0.99% |
| 2025-12-11 | 19.50 | 19.21 | -0.27 | -1.39% | 19.21 | 19.52 | 81682 | 15779 | 0.74% |
| 2025-12-10 | 19.33 | 19.48 | 0.10 | 0.52% | 19.24 | 19.55 | 78381 | 15200 | 0.71% |
| 2025-12-09 | 19.55 | 19.38 | -0.19 | -0.97% | 19.38 | 19.60 | 92443 | 17999 | 0.84% |
| 2025-12-08 | 19.58 | 19.57 | -0.01 | -0.05% | 19.53 | 19.64 | 113371 | 22193 | 1.03% |
| 2025-12-05 | 19.46 | 19.58 | 0.12 | 0.62% | 19.32 | 19.59 | 90070 | 17559 | 0.81% |
| 2025-12-04 | 19.40 | 19.46 | -0.09 | -0.46% | 19.38 | 19.55 | 92111 | 17920 | 0.83% |
| 2025-12-03 | 19.83 | 19.55 | -0.20 | -1.01% | 19.37 | 19.88 | 153601 | 30014 | 1.39% |
| 2025-12-02 | 20.02 | 19.75 | -0.41 | -2.03% | 19.73 | 20.10 | 191419 | 37990 | 1.73% |
| 2025-12-01 | 20.30 | 20.16 | -0.81 | -3.86% | 20.01 | 20.46 | 338319 | 68228 | 3.06% |
| 2025-11-28 | 20.75 | 20.97 | 0.12 | 0.58% | 20.60 | 21.24 | 367399 | 76637 | 3.32% |
| 2025-11-27 | 20.64 | 20.85 | 0.27 | 1.31% | 20.33 | 20.89 | 332210 | 68623 | 3.00% |
| 2025-11-26 | 20.80 | 20.58 | -0.32 | -1.53% | 20.53 | 21.14 | 464869 | 96518 | 4.20% |
| 2025-11-25 | 19.76 | 20.90 | 1.11 | 5.61% | 19.71 | 21.77 | 694023 | 145187 | 6.28% |
| 2025-11-24 | 19.40 | 19.79 | 0.49 | 2.54% | 19.21 | 19.84 | 132712 | 26017 | 1.20% |
| 2025-11-21 | 19.28 | 19.30 | -0.17 | -0.87% | 19.15 | 19.62 | 95835 | 18551 | 0.87% |
| 2025-11-20 | 19.63 | 19.47 | -0.15 | -0.76% | 19.42 | 19.70 | 65436 | 12770 | 0.59% |
| 2025-11-19 | 20.03 | 19.62 | -0.50 | -2.49% | 19.59 | 20.03 | 130664 | 25779 | 1.18% |
| 2025-11-18 | 19.93 | 20.12 | 0.18 | 0.90% | 19.79 | 20.22 | 167612 | 33587 | 1.52% |
| 2025-11-17 | 19.78 | 19.94 | 0.15 | 0.76% | 19.53 | 19.96 | 98470 | 19487 | 0.89% |
| 2025-11-14 | 19.80 | 19.79 | -0.09 | -0.45% | 19.79 | 19.93 | 81488 | 16185 | 0.74% |
| 2025-11-13 | 19.80 | 19.88 | 0.05 | 0.25% | 19.75 | 19.90 | 66704 | 13225 | 0.60% |
| 2025-11-12 | 19.90 | 19.83 | -0.10 | -0.50% | 19.81 | 19.98 | 68329 | 13592 | 0.62% |
| 2025-11-11 | 20.00 | 19.93 | -0.23 | -1.14% | 19.86 | 20.09 | 109433 | 21824 | 0.99% |
| 2025-11-10 | 19.86 | 20.16 | 0.43 | 2.18% | 19.76 | 20.56 | 195399 | 39340 | 1.77% |
| 2025-11-07 | 19.80 | 19.73 | -0.19 | -0.95% | 19.69 | 19.97 | 89533 | 17736 | 0.81% |
| 2025-11-06 | 20.14 | 19.92 | -0.28 | -1.39% | 19.90 | 20.23 | 132329 | 26439 | 1.20% |
| 2025-11-05 | 20.32 | 20.20 | -0.25 | -1.22% | 20.02 | 20.51 | 170574 | 34467 | 1.54% |
| 2025-11-04 | 20.37 | 20.45 | 0.01 | 0.05% | 20.24 | 20.49 | 142233 | 28977 | 1.29% |
| 2025-11-03 | 20.24 | 20.44 | 0.24 | 1.19% | 20.12 | 20.51 | 196197 | 39939 | 1.77% |
| 2025-10-31 | 19.65 | 20.20 | 0.36 | 1.81% | 19.57 | 20.30 | 252961 | 50913 | 2.29% |
| 2025-10-30 | 19.49 | 19.84 | 0.39 | 2.01% | 19.28 | 20.31 | 248844 | 49744 | 2.25% |
| 2025-10-29 | 19.40 | 19.45 | 0.06 | 0.31% | 19.22 | 19.48 | 72118 | 13935 | 0.65% |
| 2025-10-28 | 19.39 | 19.39 | -0.05 | -0.26% | 19.35 | 19.50 | 47208 | 9173 | 0.43% |
| 2025-10-27 | 19.55 | 19.44 | -0.01 | -0.05% | 19.37 | 19.56 | 61165 | 11888 | 0.55% |
| 2025-10-24 | 19.35 | 19.45 | 0.07 | 0.36% | 19.33 | 19.51 | 66491 | 12918 | 0.60% |
| 2025-10-23 | 19.30 | 19.38 | 0.08 | 0.41% | 19.13 | 19.38 | 59351 | 11419 | 0.54% |
| 2025-10-22 | 19.20 | 19.30 | 0.05 | 0.26% | 19.14 | 19.35 | 42026 | 8109 | 0.38% |
| 2025-10-21 | 19.15 | 19.25 | 0.10 | 0.52% | 19.10 | 19.32 | 51219 | 9853 | 0.46% |
| 2025-10-20 | 19.21 | 19.15 | 0.04 | 0.21% | 19.13 | 19.25 | 42705 | 8187 | 0.39% |
| 2025-10-17 | 19.31 | 19.11 | -0.24 | -1.24% | 19.11 | 19.39 | 67056 | 12886 | 0.61% |
| 2025-10-16 | 19.37 | 19.35 | -0.09 | -0.46% | 19.30 | 19.43 | 51654 | 10002 | 0.47% |
| 2025-10-15 | 19.38 | 19.44 | 0.07 | 0.36% | 19.26 | 19.44 | 64144 | 12424 | 0.58% |
| 2025-10-14 | 19.44 | 19.37 | -0.10 | -0.51% | 19.34 | 19.56 | 77282 | 15024 | 0.70% |
| 2025-10-13 | 19.40 | 19.47 | -0.28 | -1.42% | 19.30 | 19.56 | 82206 | 15989 | 0.74% |
| 2025-10-10 | 19.83 | 19.75 | -0.19 | -0.95% | 19.72 | 19.85 | 69066 | 13658 | 0.62% |
| 2025-10-09 | 19.84 | 19.94 | 0.11 | 0.55% | 19.64 | 19.95 | 99764 | 19793 | 0.90% |
| 2025-09-30 | 19.53 | 19.83 | 0.30 | 1.54% | 19.52 | 19.88 | 97305 | 19250 | 0.88% |
| 2025-09-29 | 19.50 | 19.53 | 0.08 | 0.41% | 19.25 | 19.60 | 61635 | 11974 | 0.56% |
| 2025-09-26 | 19.70 | 19.45 | -0.30 | -1.52% | 19.45 | 19.74 | 74450 | 14562 | 0.67% |
| 2025-09-25 | 19.71 | 19.75 | -0.02 | -0.10% | 19.69 | 19.90 | 84993 | 16826 | 0.77% |
| 2025-09-24 | 19.30 | 19.77 | 0.40 | 2.07% | 19.18 | 19.79 | 100821 | 19743 | 0.91% |
| 2025-09-23 | 19.58 | 19.37 | -0.26 | -1.32% | 19.10 | 19.63 | 113983 | 21958 | 1.03% |
| 2025-09-22 | 19.95 | 19.63 | -0.26 | -1.31% | 19.56 | 19.95 | 99544 | 19565 | 0.90% |
| 2025-09-19 | 19.81 | 19.89 | 0.03 | 0.15% | 19.79 | 19.96 | 88668 | 17632 | 0.80% |
| 2025-09-18 | 20.19 | 19.86 | -0.30 | -1.49% | 19.72 | 20.22 | 159601 | 31949 | 1.44% |
| 2025-09-17 | 20.32 | 20.16 | -0.17 | -0.84% | 20.13 | 20.33 | 117752 | 23755 | 1.06% |
| 2025-09-16 | 20.31 | 20.33 | 0.01 | 0.05% | 20.16 | 20.45 | 99774 | 20237 | 0.90% |
| 2025-09-15 | 20.47 | 20.32 | -0.36 | -1.74% | 20.30 | 20.53 | 116187 | 23658 | 1.05% |
| 2025-09-12 | 20.50 | 20.68 | 0.21 | 1.03% | 20.48 | 21.12 | 193582 | 40194 | 1.75% |
| 2025-09-11 | 20.20 | 20.47 | 0.19 | 0.94% | 20.20 | 20.57 | 159127 | 32371 | 1.44% |
| 2025-09-10 | 20.07 | 20.28 | 0.22 | 1.10% | 20.03 | 20.45 | 140131 | 28420 | 1.27% |
| 2025-09-09 | 20.39 | 20.06 | -0.32 | -1.57% | 19.96 | 20.41 | 142558 | 28727 | 1.29% |
| 2025-09-08 | 20.41 | 20.38 | -0.02 | -0.10% | 20.17 | 20.41 | 149324 | 30314 | 1.35% |