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 | 19.15 | 19.88 | 0.73 | 3.81% | 18.97 | 20.27 | 138662 | 27473 | 2.27% |
| 2025-12-15 | 19.36 | 19.15 | -0.15 | -0.78% | 19.05 | 19.42 | 32502 | 6257 | 0.53% |
| 2025-12-12 | 19.00 | 19.30 | 0.28 | 1.47% | 18.88 | 19.42 | 49174 | 9458 | 0.81% |
| 2025-12-11 | 19.53 | 19.02 | -0.51 | -2.61% | 19.00 | 19.55 | 54274 | 10373 | 0.89% |
| 2025-12-10 | 19.63 | 19.53 | -0.14 | -0.71% | 19.30 | 19.72 | 43804 | 8535 | 0.72% |
| 2025-12-09 | 19.83 | 19.67 | -0.51 | -2.53% | 19.60 | 20.28 | 81943 | 16294 | 1.34% |
| 2025-12-08 | 19.75 | 20.18 | 0.60 | 3.06% | 19.72 | 20.37 | 164937 | 33236 | 2.70% |
| 2025-12-05 | 18.89 | 19.58 | 0.51 | 2.67% | 18.81 | 19.90 | 135476 | 26460 | 2.22% |
| 2025-12-04 | 18.83 | 19.07 | 0.19 | 1.01% | 18.70 | 19.30 | 54008 | 10264 | 0.89% |
| 2025-12-03 | 18.89 | 18.88 | 0.04 | 0.21% | 18.77 | 19.45 | 59837 | 11383 | 0.98% |
| 2025-12-02 | 19.06 | 18.84 | -0.28 | -1.46% | 18.61 | 19.09 | 32689 | 6145 | 0.54% |
| 2025-12-01 | 19.10 | 19.12 | -0.03 | -0.16% | 19.01 | 19.26 | 27200 | 5205 | 0.45% |
| 2025-11-28 | 18.71 | 19.15 | 0.42 | 2.24% | 18.67 | 19.19 | 44915 | 8532 | 0.74% |
| 2025-11-27 | 18.63 | 18.73 | 0.03 | 0.16% | 18.60 | 18.98 | 26672 | 5023 | 0.44% |
| 2025-11-26 | 18.71 | 18.70 | -0.12 | -0.64% | 18.68 | 18.95 | 23602 | 4432 | 0.39% |
| 2025-11-25 | 18.48 | 18.82 | 0.25 | 1.35% | 18.48 | 18.99 | 40838 | 7695 | 0.67% |
| 2025-11-24 | 18.29 | 18.57 | 0.28 | 1.53% | 18.29 | 18.72 | 31320 | 5809 | 0.51% |
| 2025-11-21 | 18.69 | 18.29 | -0.58 | -3.07% | 18.23 | 18.99 | 45161 | 8356 | 0.74% |
| 2025-11-20 | 19.22 | 18.87 | -0.16 | -0.84% | 18.76 | 19.30 | 42134 | 7992 | 0.69% |
| 2025-11-19 | 19.39 | 19.03 | -0.40 | -2.06% | 18.96 | 19.62 | 47683 | 9151 | 0.78% |
| 2025-11-18 | 19.59 | 19.43 | -0.16 | -0.82% | 19.30 | 19.67 | 37299 | 7249 | 0.61% |
| 2025-11-17 | 19.53 | 19.59 | 0.07 | 0.36% | 19.38 | 19.63 | 23439 | 4574 | 0.38% |
| 2025-11-14 | 19.52 | 19.52 | -0.31 | -1.56% | 19.50 | 19.80 | 35938 | 7062 | 0.59% |
| 2025-11-13 | 19.41 | 19.83 | 0.48 | 2.48% | 19.25 | 20.04 | 69832 | 13768 | 1.14% |
| 2025-11-12 | 19.69 | 19.35 | -0.34 | -1.73% | 19.28 | 19.70 | 41602 | 8093 | 0.68% |
| 2025-11-11 | 20.10 | 19.69 | -0.57 | -2.81% | 19.58 | 20.17 | 56107 | 11129 | 0.92% |
| 2025-11-10 | 19.56 | 20.26 | 0.73 | 3.74% | 19.56 | 20.30 | 86209 | 17223 | 1.41% |
| 2025-11-07 | 19.71 | 19.53 | -0.26 | -1.31% | 19.52 | 19.75 | 45325 | 8878 | 0.74% |
| 2025-11-06 | 20.00 | 19.79 | -0.09 | -0.45% | 19.72 | 20.09 | 49002 | 9710 | 0.80% |
| 2025-11-05 | 19.71 | 19.88 | -0.02 | -0.10% | 19.70 | 20.01 | 35331 | 7032 | 0.58% |
| 2025-11-04 | 20.31 | 19.90 | -0.46 | -2.26% | 19.76 | 20.34 | 74654 | 14910 | 1.22% |
| 2025-11-03 | 20.82 | 20.36 | -0.46 | -2.21% | 20.18 | 20.82 | 82256 | 16728 | 1.35% |
| 2025-10-31 | 20.68 | 20.82 | 0.17 | 0.82% | 20.55 | 20.91 | 51046 | 10611 | 0.84% |
| 2025-10-30 | 21.50 | 20.65 | -1.05 | -4.84% | 20.64 | 21.55 | 119515 | 25020 | 1.96% |
| 2025-10-29 | 21.26 | 21.70 | 0.10 | 0.46% | 21.23 | 21.86 | 132217 | 28515 | 2.17% |
| 2025-10-28 | 21.19 | 21.60 | 0.55 | 2.61% | 20.93 | 22.20 | 193341 | 41883 | 3.17% |
| 2025-10-27 | 21.23 | 21.05 | 0.23 | 1.10% | 20.91 | 21.45 | 89131 | 18845 | 1.46% |
| 2025-10-24 | 21.28 | 20.82 | -0.91 | -4.19% | 20.70 | 21.29 | 141382 | 29555 | 2.32% |
| 2025-10-23 | 21.17 | 21.73 | 0.59 | 2.79% | 20.83 | 22.50 | 179306 | 38667 | 2.94% |
| 2025-10-22 | 20.68 | 21.14 | 0.17 | 0.81% | 20.65 | 21.65 | 120433 | 25452 | 1.97% |
| 2025-10-21 | 20.21 | 20.97 | 0.77 | 3.81% | 20.20 | 21.49 | 156392 | 32874 | 2.56% |
| 2025-10-20 | 20.30 | 20.20 | 0.00 | 0.00% | 20.10 | 20.49 | 32872 | 6675 | 0.54% |
| 2025-10-17 | 20.56 | 20.20 | -0.36 | -1.75% | 20.11 | 20.80 | 59150 | 12084 | 0.97% |
| 2025-10-16 | 21.07 | 20.56 | -0.62 | -2.93% | 20.42 | 21.07 | 59462 | 12330 | 0.97% |
| 2025-10-15 | 20.66 | 21.18 | 0.60 | 2.92% | 20.59 | 21.24 | 76072 | 15907 | 1.25% |
| 2025-10-14 | 21.05 | 20.58 | -0.19 | -0.91% | 20.51 | 21.17 | 61475 | 12778 | 1.01% |
| 2025-10-13 | 20.10 | 20.77 | -0.26 | -1.24% | 20.05 | 20.86 | 61947 | 12728 | 1.02% |
| 2025-10-10 | 21.10 | 21.03 | -0.10 | -0.47% | 20.97 | 21.32 | 61200 | 12943 | 1.00% |
| 2025-10-09 | 21.02 | 21.13 | -0.28 | -1.31% | 20.91 | 21.31 | 77263 | 16316 | 1.27% |
| 2025-09-30 | 21.20 | 21.41 | 0.12 | 0.56% | 20.88 | 21.48 | 96906 | 20474 | 1.59% |
| 2025-09-29 | 20.33 | 21.29 | 0.96 | 4.72% | 20.10 | 21.68 | 143238 | 30103 | 2.35% |
| 2025-09-26 | 20.46 | 20.33 | -0.17 | -0.83% | 20.33 | 20.70 | 52065 | 10668 | 0.85% |
| 2025-09-25 | 20.92 | 20.50 | -0.51 | -2.43% | 20.50 | 21.00 | 75337 | 15597 | 1.23% |
| 2025-09-24 | 20.52 | 21.01 | 0.15 | 0.72% | 20.52 | 21.10 | 65264 | 13658 | 1.07% |
| 2025-09-23 | 21.76 | 20.86 | -0.63 | -2.93% | 20.68 | 21.76 | 103421 | 22000 | 1.70% |
| 2025-09-22 | 21.01 | 21.49 | 0.56 | 2.68% | 20.30 | 21.49 | 112209 | 23361 | 1.84% |
| 2025-09-19 | 21.68 | 20.93 | -0.95 | -4.34% | 20.90 | 21.68 | 107137 | 22631 | 1.76% |
| 2025-09-18 | 22.98 | 21.88 | -1.09 | -4.75% | 21.41 | 22.98 | 192885 | 42777 | 3.16% |
| 2025-09-17 | 21.84 | 22.97 | 1.00 | 4.55% | 21.80 | 22.99 | 228208 | 51454 | 3.74% |
| 2025-09-16 | 21.70 | 21.97 | 0.16 | 0.73% | 21.70 | 22.26 | 83014 | 18249 | 1.36% |
| 2025-09-15 | 21.71 | 21.81 | -0.28 | -1.27% | 21.71 | 22.29 | 96068 | 21125 | 1.57% |
| 2025-09-12 | 22.07 | 22.09 | 0.55 | 2.55% | 21.89 | 22.68 | 191023 | 42468 | 3.13% |
| 2025-09-11 | 21.01 | 21.54 | 0.27 | 1.27% | 20.83 | 21.59 | 125630 | 26745 | 2.06% |
| 2025-09-10 | 21.01 | 21.27 | 0.17 | 0.81% | 21.01 | 21.38 | 73622 | 15633 | 1.21% |
| 2025-09-09 | 21.19 | 21.10 | -0.09 | -0.42% | 21.02 | 21.65 | 116092 | 24735 | 1.90% |
| 2025-09-08 | 21.06 | 21.19 | -0.08 | -0.38% | 20.96 | 21.34 | 70476 | 14900 | 1.16% |