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 | 19.13 | 19.00 | -0.20 | -1.04% | 18.96 | 19.19 | 17211 | 3283 | 0.51% |
| 2025-12-15 | 19.26 | 19.20 | -0.12 | -0.62% | 19.15 | 19.42 | 18801 | 3615 | 0.56% |
| 2025-12-12 | 19.30 | 19.32 | 0.05 | 0.26% | 19.15 | 19.35 | 22938 | 4417 | 0.68% |
| 2025-12-11 | 19.27 | 19.27 | -0.01 | -0.05% | 19.11 | 19.36 | 26816 | 5157 | 0.80% |
| 2025-12-10 | 19.31 | 19.28 | -0.08 | -0.41% | 19.23 | 19.48 | 19026 | 3673 | 0.57% |
| 2025-12-09 | 19.52 | 19.36 | -0.25 | -1.27% | 19.33 | 19.62 | 17186 | 3344 | 0.51% |
| 2025-12-08 | 19.64 | 19.61 | -0.03 | -0.15% | 19.51 | 19.80 | 24427 | 4799 | 0.73% |
| 2025-12-05 | 19.28 | 19.64 | 0.36 | 1.87% | 19.18 | 19.66 | 33961 | 6625 | 1.01% |
| 2025-12-04 | 19.13 | 19.28 | 0.15 | 0.78% | 19.06 | 19.38 | 19408 | 3735 | 0.58% |
| 2025-12-03 | 19.11 | 19.13 | 0.02 | 0.10% | 19.04 | 19.20 | 14175 | 2709 | 0.42% |
| 2025-12-02 | 19.20 | 19.11 | -0.04 | -0.21% | 19.05 | 19.20 | 11110 | 2123 | 0.33% |
| 2025-12-01 | 19.09 | 19.15 | 0.03 | 0.16% | 19.00 | 19.16 | 18925 | 3615 | 0.56% |
| 2025-11-28 | 19.07 | 19.12 | 0.05 | 0.26% | 18.95 | 19.12 | 13503 | 2569 | 0.40% |
| 2025-11-27 | 18.88 | 19.07 | 0.26 | 1.38% | 18.76 | 19.23 | 19830 | 3779 | 0.59% |
| 2025-11-26 | 19.07 | 18.81 | -0.24 | -1.26% | 18.81 | 19.10 | 20100 | 3806 | 0.60% |
| 2025-11-25 | 19.02 | 19.05 | 0.02 | 0.11% | 18.97 | 19.15 | 25937 | 4941 | 0.78% |
| 2025-11-24 | 19.05 | 19.03 | 0.09 | 0.48% | 18.87 | 19.15 | 15886 | 3016 | 0.48% |
| 2025-11-21 | 18.90 | 18.94 | -0.11 | -0.58% | 18.76 | 19.15 | 40715 | 7733 | 1.22% |
| 2025-11-20 | 19.00 | 19.05 | 0.12 | 0.63% | 18.89 | 19.10 | 19363 | 3675 | 0.58% |
| 2025-11-19 | 19.16 | 18.93 | -0.23 | -1.20% | 18.88 | 19.20 | 26006 | 4937 | 0.78% |
| 2025-11-18 | 19.39 | 19.16 | -0.23 | -1.19% | 19.06 | 19.39 | 23115 | 4442 | 0.69% |
| 2025-11-17 | 19.74 | 19.39 | -0.27 | -1.37% | 19.33 | 19.74 | 28102 | 5467 | 0.84% |
| 2025-11-14 | 19.71 | 19.66 | -0.15 | -0.76% | 19.63 | 19.90 | 23255 | 4590 | 0.70% |
| 2025-11-13 | 19.82 | 19.81 | -0.02 | -0.10% | 19.63 | 19.87 | 21799 | 4308 | 0.65% |
| 2025-11-12 | 20.00 | 19.83 | -0.15 | -0.75% | 19.74 | 20.05 | 18677 | 3707 | 0.56% |
| 2025-11-11 | 20.24 | 19.98 | -0.28 | -1.38% | 19.96 | 20.30 | 38015 | 7632 | 1.14% |
| 2025-11-10 | 20.01 | 20.26 | 0.18 | 0.90% | 20.00 | 20.50 | 40262 | 8173 | 1.21% |
| 2025-11-07 | 20.08 | 20.08 | 0.04 | 0.20% | 19.95 | 20.09 | 15875 | 3178 | 0.48% |
| 2025-11-06 | 19.91 | 20.04 | 0.04 | 0.20% | 19.88 | 20.21 | 28380 | 5687 | 0.85% |
| 2025-11-05 | 19.80 | 20.00 | 0.33 | 1.68% | 19.70 | 20.19 | 46165 | 9240 | 1.38% |
| 2025-11-04 | 19.70 | 19.67 | -0.10 | -0.51% | 19.58 | 19.97 | 29853 | 5911 | 0.90% |
| 2025-11-03 | 19.60 | 19.77 | 0.22 | 1.13% | 19.46 | 19.99 | 37308 | 7349 | 1.12% |
| 2025-10-31 | 18.98 | 19.55 | 0.43 | 2.25% | 18.94 | 19.62 | 46593 | 9017 | 1.40% |
| 2025-10-30 | 19.51 | 19.12 | -0.61 | -3.09% | 18.74 | 19.51 | 97901 | 18641 | 2.94% |
| 2025-10-29 | 20.06 | 19.73 | -0.33 | -1.65% | 19.58 | 20.07 | 54469 | 10750 | 1.63% |
| 2025-10-28 | 20.15 | 20.06 | -0.09 | -0.45% | 19.98 | 20.18 | 19203 | 3851 | 0.58% |
| 2025-10-27 | 20.00 | 20.15 | 0.21 | 1.05% | 19.94 | 20.21 | 29196 | 5860 | 0.88% |
| 2025-10-24 | 19.99 | 19.94 | 0.02 | 0.10% | 19.87 | 20.01 | 16326 | 3257 | 0.49% |
| 2025-10-23 | 19.97 | 19.92 | -0.06 | -0.30% | 19.74 | 19.97 | 20786 | 4119 | 0.62% |
| 2025-10-22 | 19.94 | 19.98 | 0.05 | 0.25% | 19.86 | 20.05 | 12349 | 2465 | 0.37% |
| 2025-10-21 | 19.91 | 19.93 | 0.02 | 0.10% | 19.85 | 20.00 | 18126 | 3613 | 0.54% |
| 2025-10-20 | 19.89 | 19.91 | 0.18 | 0.91% | 19.72 | 20.03 | 19256 | 3820 | 0.58% |
| 2025-10-17 | 20.15 | 19.73 | -0.40 | -1.99% | 19.71 | 20.18 | 45812 | 9112 | 1.37% |
| 2025-10-16 | 20.10 | 20.13 | -0.07 | -0.35% | 20.00 | 20.20 | 24610 | 4946 | 0.74% |
| 2025-10-15 | 19.90 | 20.20 | 0.31 | 1.56% | 19.83 | 20.21 | 29001 | 5816 | 0.87% |
| 2025-10-14 | 20.09 | 19.89 | -0.18 | -0.90% | 19.78 | 20.35 | 41542 | 8324 | 1.25% |
| 2025-10-13 | 20.05 | 20.07 | -0.30 | -1.47% | 19.73 | 20.13 | 51217 | 10209 | 1.54% |
| 2025-10-10 | 20.30 | 20.37 | 0.10 | 0.49% | 20.20 | 20.49 | 33141 | 6759 | 0.99% |
| 2025-10-09 | 20.29 | 20.27 | -0.02 | -0.10% | 20.15 | 20.39 | 41868 | 8467 | 1.26% |
| 2025-09-30 | 20.38 | 20.29 | -0.08 | -0.39% | 20.14 | 20.38 | 29194 | 5906 | 0.88% |
| 2025-09-29 | 20.12 | 20.37 | 0.25 | 1.24% | 20.07 | 20.55 | 37096 | 7551 | 1.11% |
| 2025-09-26 | 20.16 | 20.12 | -0.03 | -0.15% | 20.04 | 20.34 | 33258 | 6715 | 1.00% |
| 2025-09-25 | 20.52 | 20.15 | -0.33 | -1.61% | 20.07 | 20.58 | 44396 | 8996 | 1.33% |
| 2025-09-24 | 20.38 | 20.48 | 0.09 | 0.44% | 20.19 | 20.59 | 35116 | 7188 | 1.05% |
| 2025-09-23 | 20.41 | 20.39 | -0.01 | -0.05% | 19.99 | 20.46 | 51971 | 10484 | 1.56% |
| 2025-09-22 | 20.60 | 20.40 | -0.22 | -1.07% | 20.28 | 20.68 | 41508 | 8466 | 1.24% |
| 2025-09-19 | 20.38 | 20.62 | 0.17 | 0.83% | 20.30 | 20.65 | 43378 | 8882 | 1.30% |
| 2025-09-18 | 20.70 | 20.45 | -0.29 | -1.40% | 20.26 | 20.94 | 78878 | 16241 | 2.36% |
| 2025-09-17 | 20.85 | 20.74 | -0.18 | -0.86% | 20.72 | 21.10 | 50191 | 10460 | 1.50% |
| 2025-09-16 | 20.78 | 20.92 | 0.12 | 0.58% | 20.66 | 21.02 | 58385 | 12163 | 1.75% |
| 2025-09-15 | 21.21 | 20.80 | -0.52 | -2.44% | 20.73 | 21.47 | 92357 | 19415 | 2.77% |
| 2025-09-12 | 20.36 | 21.32 | 1.06 | 5.23% | 20.27 | 21.98 | 212703 | 45227 | 6.38% |
| 2025-09-11 | 20.18 | 20.26 | 0.11 | 0.55% | 20.00 | 20.28 | 39817 | 8020 | 1.19% |
| 2025-09-10 | 20.26 | 20.15 | -0.11 | -0.54% | 20.08 | 20.26 | 24767 | 4992 | 0.74% |
| 2025-09-09 | 20.25 | 20.26 | 0.07 | 0.35% | 20.07 | 20.35 | 40459 | 8178 | 1.21% |
| 2025-09-08 | 20.08 | 20.19 | 0.11 | 0.55% | 19.95 | 20.22 | 45532 | 9155 | 1.37% |