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 | 18.56 | 18.39 | -0.29 | -1.55% | 18.37 | 18.79 | 16444 | 3043 | 1.55% |
| 2025-12-15 | 18.37 | 18.68 | 0.21 | 1.14% | 18.27 | 18.76 | 17254 | 3214 | 1.62% |
| 2025-12-12 | 18.73 | 18.47 | -0.26 | -1.39% | 18.47 | 18.92 | 20544 | 3836 | 1.93% |
| 2025-12-11 | 19.12 | 18.73 | -0.32 | -1.68% | 18.66 | 19.21 | 23499 | 4429 | 2.21% |
| 2025-12-10 | 19.13 | 19.05 | -0.19 | -0.99% | 19.03 | 19.30 | 22171 | 4237 | 2.09% |
| 2025-12-09 | 19.50 | 19.24 | -0.08 | -0.41% | 19.16 | 19.50 | 22502 | 4351 | 2.12% |
| 2025-12-08 | 19.41 | 19.32 | -0.10 | -0.51% | 19.02 | 19.50 | 23423 | 4505 | 2.20% |
| 2025-12-05 | 19.29 | 19.42 | 0.16 | 0.83% | 19.07 | 19.45 | 19886 | 3832 | 1.87% |
| 2025-12-04 | 19.75 | 19.26 | -0.47 | -2.38% | 19.25 | 19.91 | 22233 | 4339 | 2.09% |
| 2025-12-03 | 19.63 | 19.73 | 0.11 | 0.56% | 19.53 | 19.84 | 16818 | 3313 | 1.58% |
| 2025-12-02 | 19.73 | 19.62 | -0.10 | -0.51% | 19.50 | 19.78 | 15258 | 2995 | 1.44% |
| 2025-12-01 | 19.68 | 19.72 | 0.04 | 0.20% | 19.55 | 19.97 | 18326 | 3628 | 1.72% |
| 2025-11-28 | 19.46 | 19.68 | 0.34 | 1.76% | 19.28 | 19.72 | 18072 | 3534 | 1.70% |
| 2025-11-27 | 19.28 | 19.34 | -0.02 | -0.10% | 19.18 | 19.54 | 18464 | 3581 | 1.74% |
| 2025-11-26 | 19.35 | 19.36 | -0.03 | -0.15% | 19.20 | 19.75 | 17372 | 3382 | 1.63% |
| 2025-11-25 | 19.60 | 19.39 | 0.04 | 0.21% | 19.28 | 19.67 | 15360 | 2992 | 1.45% |
| 2025-11-24 | 19.35 | 19.35 | 0.15 | 0.78% | 19.23 | 19.74 | 21480 | 4170 | 2.02% |
| 2025-11-21 | 19.83 | 19.20 | -0.74 | -3.71% | 19.09 | 20.11 | 33050 | 6441 | 3.11% |
| 2025-11-20 | 20.32 | 19.94 | -0.39 | -1.92% | 19.70 | 20.37 | 26309 | 5268 | 2.48% |
| 2025-11-19 | 20.51 | 20.33 | -0.37 | -1.79% | 20.00 | 20.88 | 32582 | 6597 | 3.07% |
| 2025-11-18 | 20.98 | 20.70 | -0.38 | -1.80% | 20.51 | 21.18 | 25560 | 5288 | 2.41% |
| 2025-11-17 | 21.20 | 21.08 | -0.15 | -0.71% | 20.88 | 21.40 | 29725 | 6248 | 2.80% |
| 2025-11-14 | 21.62 | 21.23 | -0.57 | -2.61% | 21.22 | 22.22 | 34086 | 7349 | 3.21% |
| 2025-11-13 | 21.64 | 21.80 | 0.14 | 0.65% | 21.24 | 21.97 | 53262 | 11487 | 5.01% |
| 2025-11-12 | 21.25 | 21.66 | -0.39 | -1.77% | 21.22 | 21.78 | 66317 | 14244 | 6.24% |
| 2025-11-11 | 20.57 | 22.05 | 1.48 | 7.19% | 20.37 | 22.37 | 110102 | 23785 | 10.36% |
| 2025-11-10 | 20.19 | 20.57 | 0.38 | 1.88% | 20.04 | 20.75 | 39642 | 8089 | 3.73% |
| 2025-11-07 | 20.35 | 20.19 | -0.16 | -0.79% | 20.13 | 20.45 | 21929 | 4441 | 2.06% |
| 2025-11-06 | 20.24 | 20.35 | 0.11 | 0.54% | 20.02 | 20.36 | 26671 | 5397 | 2.51% |
| 2025-11-05 | 20.10 | 20.24 | 0.00 | 0.00% | 20.02 | 20.50 | 32036 | 6490 | 3.01% |
| 2025-11-04 | 20.65 | 20.24 | -0.41 | -1.99% | 20.12 | 20.80 | 45799 | 9337 | 4.31% |
| 2025-11-03 | 20.49 | 20.65 | 0.36 | 1.77% | 20.03 | 20.72 | 59831 | 12183 | 5.63% |
| 2025-10-31 | 20.49 | 20.29 | 0.32 | 1.60% | 19.96 | 20.56 | 93586 | 18944 | 8.81% |
| 2025-10-30 | 19.70 | 19.97 | 0.19 | 0.96% | 19.58 | 20.25 | 55838 | 11166 | 5.25% |
| 2025-10-29 | 19.61 | 19.78 | 0.02 | 0.10% | 19.43 | 19.94 | 36771 | 7244 | 3.46% |
| 2025-10-28 | 19.82 | 19.76 | -0.16 | -0.80% | 19.66 | 20.11 | 52193 | 10353 | 4.91% |
| 2025-10-27 | 19.31 | 19.92 | 0.63 | 3.27% | 19.20 | 20.52 | 94376 | 18723 | 8.88% |
| 2025-10-24 | 19.53 | 19.29 | -0.36 | -1.83% | 19.29 | 19.71 | 81621 | 15875 | 7.68% |
| 2025-10-23 | 19.98 | 19.65 | -0.51 | -2.53% | 19.49 | 20.37 | 151435 | 29996 | 14.25% |
| 2025-10-22 | 19.81 | 20.16 | 1.20 | 6.33% | 19.58 | 20.86 | 189122 | 38612 | 17.80% |
| 2025-10-21 | 18.58 | 18.96 | 0.44 | 2.38% | 18.50 | 18.96 | 30277 | 5692 | 2.85% |
| 2025-10-20 | 18.53 | 18.52 | 0.02 | 0.11% | 18.44 | 18.70 | 17209 | 3191 | 1.62% |
| 2025-10-17 | 18.57 | 18.50 | -0.07 | -0.38% | 18.47 | 18.94 | 25344 | 4717 | 2.38% |
| 2025-10-16 | 19.06 | 18.57 | -0.48 | -2.52% | 18.55 | 19.06 | 30833 | 5779 | 2.90% |
| 2025-10-15 | 18.80 | 19.05 | 0.31 | 1.65% | 18.68 | 19.12 | 32598 | 6188 | 3.07% |
| 2025-10-14 | 18.89 | 18.74 | -0.09 | -0.48% | 18.73 | 19.08 | 28102 | 5314 | 2.64% |
| 2025-10-13 | 18.24 | 18.83 | -0.02 | -0.11% | 18.21 | 18.87 | 32765 | 6109 | 3.08% |
| 2025-10-10 | 18.72 | 18.85 | -0.02 | -0.11% | 18.71 | 19.09 | 24508 | 4639 | 2.31% |
| 2025-10-09 | 18.72 | 18.87 | 0.11 | 0.59% | 18.53 | 18.99 | 27939 | 5241 | 2.63% |
| 2025-09-30 | 18.98 | 18.76 | -0.17 | -0.90% | 18.58 | 19.00 | 26390 | 4947 | 2.48% |
| 2025-09-29 | 18.95 | 18.93 | -0.14 | -0.73% | 18.58 | 19.04 | 30832 | 5805 | 2.90% |
| 2025-09-26 | 18.67 | 19.07 | 0.40 | 2.14% | 18.48 | 19.38 | 54785 | 10441 | 5.16% |
| 2025-09-25 | 18.93 | 18.67 | -0.27 | -1.43% | 18.55 | 18.98 | 33894 | 6350 | 3.19% |
| 2025-09-24 | 18.83 | 18.94 | 0.14 | 0.74% | 18.58 | 18.98 | 31494 | 5928 | 2.96% |
| 2025-09-23 | 18.53 | 18.80 | 0.28 | 1.51% | 18.28 | 18.88 | 46394 | 8613 | 4.37% |
| 2025-09-22 | 18.68 | 18.52 | -0.23 | -1.23% | 18.43 | 18.78 | 27881 | 5170 | 2.62% |
| 2025-09-19 | 18.64 | 18.75 | 0.18 | 0.97% | 18.38 | 18.94 | 34856 | 6506 | 3.28% |
| 2025-09-18 | 18.69 | 18.57 | -0.07 | -0.38% | 18.44 | 19.20 | 57439 | 10833 | 5.41% |
| 2025-09-17 | 18.89 | 18.64 | -0.21 | -1.11% | 18.58 | 18.89 | 31054 | 5800 | 2.92% |
| 2025-09-16 | 18.92 | 18.85 | -0.06 | -0.32% | 18.61 | 18.97 | 32790 | 6157 | 3.09% |
| 2025-09-15 | 18.90 | 18.91 | -0.02 | -0.11% | 18.73 | 19.00 | 30658 | 5777 | 2.89% |
| 2025-09-12 | 19.26 | 18.93 | -0.36 | -1.87% | 18.84 | 19.34 | 49776 | 9452 | 4.68% |
| 2025-09-11 | 19.30 | 19.29 | -0.10 | -0.52% | 18.83 | 19.39 | 72892 | 13950 | 6.86% |
| 2025-09-10 | 19.16 | 19.39 | 0.19 | 0.99% | 19.15 | 19.65 | 59624 | 11564 | 5.61% |
| 2025-09-09 | 19.50 | 19.20 | -0.34 | -1.74% | 19.15 | 19.72 | 59243 | 11493 | 5.57% |
| 2025-09-08 | 19.84 | 19.54 | -0.08 | -0.41% | 19.39 | 19.84 | 69348 | 13565 | 6.53% |