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 | 18.43 | 18.19 | -0.32 | -1.73% | 18.11 | 18.57 | 14495 | 2642 | 0.60% |
| 2025-12-15 | 18.46 | 18.51 | -0.09 | -0.48% | 18.44 | 18.75 | 13576 | 2522 | 0.56% |
| 2025-12-12 | 18.35 | 18.60 | 0.26 | 1.42% | 18.18 | 19.00 | 29477 | 5500 | 1.22% |
| 2025-12-11 | 18.75 | 18.34 | -0.41 | -2.19% | 18.31 | 18.79 | 14563 | 2690 | 0.60% |
| 2025-12-10 | 18.60 | 18.75 | 0.08 | 0.43% | 18.42 | 18.81 | 13422 | 2502 | 0.56% |
| 2025-12-09 | 18.73 | 18.67 | -0.07 | -0.37% | 18.62 | 18.90 | 13848 | 2596 | 0.57% |
| 2025-12-08 | 18.66 | 18.74 | 0.07 | 0.37% | 18.53 | 18.80 | 15211 | 2847 | 0.63% |
| 2025-12-05 | 18.52 | 18.67 | 0.21 | 1.14% | 18.30 | 18.68 | 14947 | 2766 | 0.62% |
| 2025-12-04 | 18.88 | 18.46 | -0.53 | -2.79% | 18.39 | 18.96 | 26824 | 5001 | 1.11% |
| 2025-12-03 | 19.64 | 18.99 | -0.65 | -3.31% | 18.91 | 19.72 | 43657 | 8346 | 1.81% |
| 2025-12-02 | 19.92 | 19.64 | -0.28 | -1.41% | 19.60 | 19.92 | 19200 | 3778 | 0.80% |
| 2025-12-01 | 19.98 | 19.92 | -0.06 | -0.30% | 19.83 | 20.40 | 28048 | 5615 | 1.16% |
| 2025-11-28 | 19.91 | 19.98 | -0.01 | -0.05% | 19.56 | 20.09 | 40880 | 8092 | 1.69% |
| 2025-11-27 | 20.07 | 19.99 | -0.05 | -0.25% | 19.93 | 20.40 | 33806 | 6805 | 1.40% |
| 2025-11-26 | 20.29 | 20.04 | -0.28 | -1.38% | 20.01 | 20.47 | 39899 | 8065 | 1.65% |
| 2025-11-25 | 19.91 | 20.32 | 0.32 | 1.60% | 19.91 | 20.44 | 58924 | 11960 | 2.44% |
| 2025-11-24 | 19.48 | 20.00 | 0.50 | 2.56% | 19.30 | 20.05 | 42811 | 8467 | 1.77% |
| 2025-11-21 | 19.45 | 19.50 | 0.00 | 0.00% | 19.28 | 19.93 | 38649 | 7579 | 1.60% |
| 2025-11-20 | 19.80 | 19.50 | -0.30 | -1.52% | 19.46 | 19.89 | 17292 | 3390 | 0.72% |
| 2025-11-19 | 20.00 | 19.80 | -0.20 | -1.00% | 19.63 | 20.08 | 21441 | 4238 | 0.89% |
| 2025-11-18 | 19.90 | 20.00 | 0.07 | 0.35% | 19.81 | 20.10 | 22808 | 4552 | 0.95% |
| 2025-11-17 | 19.77 | 19.93 | 0.17 | 0.86% | 19.57 | 19.93 | 17403 | 3435 | 0.72% |
| 2025-11-14 | 19.82 | 19.76 | -0.04 | -0.20% | 19.72 | 20.05 | 23477 | 4667 | 0.97% |
| 2025-11-13 | 19.83 | 19.80 | -0.02 | -0.10% | 19.57 | 19.86 | 21756 | 4294 | 0.90% |
| 2025-11-12 | 20.06 | 19.82 | -0.24 | -1.20% | 19.76 | 20.47 | 34568 | 6916 | 1.43% |
| 2025-11-11 | 19.80 | 20.06 | 0.26 | 1.31% | 19.67 | 20.12 | 27137 | 5392 | 1.12% |
| 2025-11-10 | 19.42 | 19.80 | 0.37 | 1.90% | 19.42 | 19.81 | 21487 | 4233 | 0.89% |
| 2025-11-07 | 19.62 | 19.43 | -0.17 | -0.87% | 19.42 | 19.67 | 20666 | 4026 | 0.86% |
| 2025-11-06 | 19.80 | 19.60 | -0.18 | -0.91% | 19.51 | 19.80 | 17745 | 3476 | 0.74% |
| 2025-11-05 | 19.74 | 19.78 | -0.11 | -0.55% | 19.61 | 19.97 | 17679 | 3495 | 0.73% |
| 2025-11-04 | 20.09 | 19.89 | -0.24 | -1.19% | 19.71 | 20.09 | 22630 | 4489 | 0.94% |
| 2025-11-03 | 19.68 | 20.13 | 0.43 | 2.18% | 19.68 | 20.16 | 37999 | 7599 | 1.57% |
| 2025-10-31 | 19.10 | 19.70 | 0.62 | 3.25% | 19.09 | 19.85 | 40532 | 7930 | 1.68% |
| 2025-10-30 | 19.57 | 19.08 | -0.49 | -2.50% | 19.00 | 19.57 | 36926 | 7066 | 1.53% |
| 2025-10-29 | 19.41 | 19.57 | 0.16 | 0.82% | 19.30 | 19.65 | 26028 | 5079 | 1.08% |
| 2025-10-28 | 19.53 | 19.41 | -0.10 | -0.51% | 19.36 | 19.60 | 16647 | 3239 | 0.69% |
| 2025-10-27 | 19.58 | 19.51 | -0.07 | -0.36% | 19.36 | 19.63 | 22965 | 4472 | 0.95% |
| 2025-10-24 | 19.60 | 19.58 | 0.04 | 0.20% | 19.46 | 19.66 | 15647 | 3058 | 0.65% |
| 2025-10-23 | 19.39 | 19.54 | 0.16 | 0.83% | 19.28 | 19.55 | 23121 | 4488 | 0.96% |
| 2025-10-22 | 19.30 | 19.38 | 0.06 | 0.31% | 19.26 | 19.68 | 24358 | 4740 | 1.01% |
| 2025-10-21 | 19.30 | 19.32 | 0.01 | 0.05% | 19.10 | 19.39 | 30233 | 5831 | 1.25% |
| 2025-10-20 | 19.39 | 19.31 | 0.00 | 0.00% | 19.21 | 19.50 | 25423 | 4912 | 1.05% |
| 2025-10-17 | 19.67 | 19.31 | -0.36 | -1.83% | 19.30 | 19.76 | 24967 | 4882 | 1.03% |
| 2025-10-16 | 19.92 | 19.67 | -0.33 | -1.65% | 19.66 | 20.00 | 22624 | 4474 | 0.94% |
| 2025-10-15 | 20.00 | 20.00 | -0.03 | -0.15% | 19.72 | 20.19 | 26116 | 5202 | 1.08% |
| 2025-10-14 | 20.18 | 20.03 | -0.14 | -0.69% | 19.96 | 20.56 | 29414 | 5949 | 1.22% |
| 2025-10-13 | 20.05 | 20.17 | -0.55 | -2.65% | 19.87 | 20.51 | 29485 | 5953 | 1.22% |
| 2025-10-10 | 20.69 | 20.72 | 0.02 | 0.10% | 20.69 | 20.99 | 24568 | 5108 | 1.02% |
| 2025-10-09 | 21.10 | 20.70 | -0.35 | -1.66% | 20.59 | 21.14 | 26067 | 5413 | 1.08% |
| 2025-09-30 | 21.35 | 21.05 | -0.12 | -0.57% | 20.99 | 21.35 | 21726 | 4583 | 0.90% |
| 2025-09-29 | 20.85 | 21.17 | 0.09 | 0.43% | 20.50 | 21.35 | 34382 | 7183 | 1.43% |
| 2025-09-26 | 21.58 | 21.08 | -0.68 | -3.13% | 21.05 | 21.70 | 37260 | 7895 | 1.54% |
| 2025-09-25 | 20.96 | 21.76 | 0.81 | 3.87% | 20.81 | 22.88 | 67857 | 14824 | 2.81% |
| 2025-09-24 | 20.55 | 20.95 | 0.41 | 2.00% | 20.30 | 20.96 | 29282 | 6084 | 1.21% |
| 2025-09-23 | 21.02 | 20.54 | -0.56 | -2.65% | 20.20 | 21.20 | 36487 | 7489 | 1.51% |
| 2025-09-22 | 21.38 | 21.10 | -0.34 | -1.59% | 20.94 | 21.38 | 28498 | 6005 | 1.18% |
| 2025-09-19 | 21.41 | 21.44 | 0.03 | 0.14% | 21.19 | 21.69 | 26442 | 5671 | 1.10% |
| 2025-09-18 | 21.95 | 21.41 | -0.49 | -2.24% | 21.25 | 22.27 | 58406 | 12750 | 2.42% |
| 2025-09-17 | 21.70 | 21.90 | 0.05 | 0.23% | 21.70 | 22.18 | 34201 | 7500 | 1.42% |
| 2025-09-16 | 21.84 | 21.85 | 0.00 | 0.00% | 21.60 | 21.98 | 34089 | 7423 | 1.41% |
| 2025-09-15 | 21.43 | 21.85 | 0.50 | 2.34% | 21.26 | 22.26 | 63399 | 13849 | 2.63% |
| 2025-09-12 | 21.60 | 21.35 | -0.25 | -1.16% | 21.30 | 21.79 | 31835 | 6842 | 1.32% |
| 2025-09-11 | 21.66 | 21.60 | -0.04 | -0.18% | 21.04 | 21.66 | 38210 | 8149 | 1.58% |
| 2025-09-10 | 21.31 | 21.64 | 0.16 | 0.74% | 21.31 | 21.90 | 31418 | 6793 | 1.30% |
| 2025-09-09 | 21.80 | 21.48 | -0.32 | -1.47% | 21.35 | 22.00 | 33914 | 7342 | 1.41% |
| 2025-09-08 | 21.18 | 21.80 | 0.45 | 2.11% | 21.18 | 21.88 | 43011 | 9281 | 1.78% |