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 | 18.90 | 18.70 | -0.24 | -1.27% | 18.67 | 18.97 | 66720 | 12523 | 0.99% |
| 2025-12-15 | 19.10 | 18.94 | -0.30 | -1.56% | 18.93 | 19.19 | 73998 | 14087 | 1.10% |
| 2025-12-12 | 19.21 | 19.24 | -0.01 | -0.05% | 19.21 | 19.40 | 46497 | 8976 | 0.69% |
| 2025-12-11 | 19.49 | 19.25 | -0.26 | -1.33% | 19.24 | 19.50 | 59918 | 11586 | 0.89% |
| 2025-12-10 | 19.32 | 19.51 | 0.13 | 0.67% | 19.31 | 19.56 | 66921 | 13002 | 0.99% |
| 2025-12-09 | 19.48 | 19.38 | -0.20 | -1.02% | 19.34 | 19.68 | 63946 | 12443 | 0.95% |
| 2025-12-08 | 19.50 | 19.58 | 0.11 | 0.56% | 19.48 | 19.68 | 74075 | 14499 | 1.10% |
| 2025-12-05 | 19.28 | 19.47 | 0.19 | 0.99% | 19.15 | 19.51 | 81661 | 15795 | 1.21% |
| 2025-12-04 | 19.48 | 19.28 | -0.17 | -0.87% | 19.25 | 19.52 | 88759 | 17185 | 1.32% |
| 2025-12-03 | 19.91 | 19.45 | -0.42 | -2.11% | 19.41 | 19.93 | 122634 | 24004 | 1.82% |
| 2025-12-02 | 20.17 | 19.87 | -0.31 | -1.54% | 19.81 | 20.17 | 86535 | 17267 | 1.28% |
| 2025-12-01 | 20.50 | 20.18 | -0.42 | -2.04% | 20.10 | 20.55 | 139850 | 28333 | 2.07% |
| 2025-11-28 | 20.50 | 20.60 | 0.03 | 0.15% | 20.39 | 20.73 | 145141 | 29798 | 2.15% |
| 2025-11-27 | 20.61 | 20.57 | -0.12 | -0.58% | 20.46 | 20.79 | 133191 | 27455 | 1.97% |
| 2025-11-26 | 20.73 | 20.69 | -0.18 | -0.86% | 20.56 | 20.94 | 228751 | 47369 | 3.39% |
| 2025-11-25 | 20.45 | 20.87 | 0.53 | 2.61% | 20.35 | 21.55 | 437743 | 91740 | 6.49% |
| 2025-11-24 | 19.53 | 20.34 | 0.84 | 4.31% | 19.32 | 20.40 | 233708 | 46827 | 3.46% |
| 2025-11-21 | 19.19 | 19.50 | 0.00 | 0.00% | 19.14 | 19.79 | 117366 | 22855 | 1.74% |
| 2025-11-20 | 19.87 | 19.50 | -0.30 | -1.52% | 19.42 | 19.92 | 82206 | 16120 | 1.22% |
| 2025-11-19 | 20.18 | 19.80 | -0.41 | -2.03% | 19.71 | 20.25 | 113908 | 22660 | 1.69% |
| 2025-11-18 | 19.74 | 20.21 | 0.45 | 2.28% | 19.62 | 20.45 | 197195 | 39670 | 2.92% |
| 2025-11-17 | 19.59 | 19.76 | 0.16 | 0.82% | 19.50 | 19.85 | 64144 | 12626 | 0.95% |
| 2025-11-14 | 19.90 | 19.60 | -0.39 | -1.95% | 19.60 | 20.00 | 107465 | 21294 | 1.59% |
| 2025-11-13 | 19.91 | 19.99 | 0.04 | 0.20% | 19.80 | 20.01 | 86463 | 17220 | 1.28% |
| 2025-11-12 | 20.06 | 19.95 | -0.21 | -1.04% | 19.87 | 20.26 | 88632 | 17759 | 1.31% |
| 2025-11-11 | 20.33 | 20.16 | -0.27 | -1.32% | 20.02 | 20.39 | 141804 | 28622 | 2.10% |
| 2025-11-10 | 19.92 | 20.43 | 0.61 | 3.08% | 19.78 | 21.48 | 253399 | 51883 | 3.76% |
| 2025-11-07 | 20.24 | 19.82 | -0.43 | -2.12% | 19.79 | 20.31 | 102032 | 20428 | 1.51% |
| 2025-11-06 | 20.48 | 20.25 | -0.22 | -1.07% | 20.14 | 20.51 | 87227 | 17680 | 1.29% |
| 2025-11-05 | 20.46 | 20.47 | -0.24 | -1.16% | 20.33 | 20.68 | 90949 | 18634 | 1.35% |
| 2025-11-04 | 20.76 | 20.71 | -0.11 | -0.53% | 20.39 | 20.82 | 161996 | 33328 | 2.40% |
| 2025-11-03 | 20.23 | 20.82 | 0.80 | 4.00% | 20.00 | 20.88 | 242434 | 49715 | 3.59% |
| 2025-10-31 | 19.46 | 20.02 | 0.47 | 2.40% | 19.40 | 20.15 | 163336 | 32549 | 2.42% |
| 2025-10-30 | 19.56 | 19.55 | -0.04 | -0.20% | 19.40 | 19.92 | 111798 | 22009 | 1.66% |
| 2025-10-29 | 19.47 | 19.59 | 0.12 | 0.62% | 19.35 | 19.62 | 68241 | 13284 | 1.01% |
| 2025-10-28 | 19.43 | 19.47 | 0.05 | 0.26% | 19.36 | 19.64 | 87648 | 17101 | 1.30% |
| 2025-10-27 | 19.45 | 19.42 | 0.03 | 0.15% | 19.27 | 19.51 | 61714 | 11958 | 0.91% |
| 2025-10-24 | 19.44 | 19.39 | -0.05 | -0.26% | 19.34 | 19.55 | 51995 | 10092 | 0.77% |
| 2025-10-23 | 19.21 | 19.44 | 0.20 | 1.04% | 19.14 | 19.44 | 45712 | 8821 | 0.68% |
| 2025-10-22 | 19.21 | 19.24 | -0.03 | -0.16% | 19.18 | 19.43 | 39380 | 7612 | 0.58% |
| 2025-10-21 | 19.08 | 19.27 | 0.24 | 1.26% | 19.04 | 19.31 | 44385 | 8529 | 0.66% |
| 2025-10-20 | 19.07 | 19.03 | 0.08 | 0.42% | 18.95 | 19.15 | 43836 | 8349 | 0.65% |
| 2025-10-17 | 19.32 | 18.95 | -0.43 | -2.22% | 18.90 | 19.43 | 74518 | 14231 | 1.10% |
| 2025-10-16 | 19.40 | 19.38 | -0.09 | -0.46% | 19.33 | 19.52 | 49437 | 9596 | 0.73% |
| 2025-10-15 | 19.30 | 19.47 | 0.16 | 0.83% | 19.20 | 19.50 | 51965 | 10074 | 0.77% |
| 2025-10-14 | 19.62 | 19.31 | -0.25 | -1.28% | 19.23 | 19.72 | 73993 | 14388 | 1.10% |
| 2025-10-13 | 19.31 | 19.56 | -0.24 | -1.21% | 19.25 | 19.63 | 70773 | 13788 | 1.05% |
| 2025-10-10 | 20.02 | 19.80 | -0.21 | -1.05% | 19.76 | 20.02 | 69737 | 13839 | 1.03% |
| 2025-10-09 | 20.00 | 20.01 | 0.25 | 1.27% | 19.70 | 20.17 | 103647 | 20660 | 1.54% |
| 2025-09-30 | 19.46 | 19.76 | 0.38 | 1.96% | 19.32 | 19.92 | 87490 | 17261 | 1.30% |
| 2025-09-29 | 19.27 | 19.38 | 0.06 | 0.31% | 19.10 | 19.49 | 57688 | 11126 | 0.85% |
| 2025-09-26 | 19.60 | 19.32 | -0.36 | -1.83% | 19.28 | 19.70 | 66178 | 12841 | 0.98% |
| 2025-09-25 | 19.53 | 19.68 | 0.15 | 0.77% | 19.45 | 19.82 | 72773 | 14341 | 1.08% |
| 2025-09-24 | 19.16 | 19.53 | 0.30 | 1.56% | 19.10 | 19.56 | 62115 | 12050 | 0.92% |
| 2025-09-23 | 19.50 | 19.23 | -0.30 | -1.54% | 18.84 | 19.57 | 101045 | 19282 | 1.50% |
| 2025-09-22 | 19.81 | 19.53 | -0.26 | -1.31% | 19.39 | 19.91 | 76934 | 15052 | 1.14% |
| 2025-09-19 | 19.68 | 19.79 | 0.07 | 0.35% | 19.66 | 19.87 | 59975 | 11862 | 0.89% |
| 2025-09-18 | 20.20 | 19.72 | -0.41 | -2.04% | 19.63 | 20.23 | 111705 | 22312 | 1.66% |
| 2025-09-17 | 20.28 | 20.13 | -0.18 | -0.89% | 20.06 | 20.28 | 65748 | 13233 | 0.97% |
| 2025-09-16 | 20.25 | 20.31 | 0.05 | 0.25% | 20.05 | 20.36 | 72867 | 14749 | 1.08% |
| 2025-09-15 | 20.30 | 20.26 | -0.11 | -0.54% | 20.16 | 20.38 | 73578 | 14916 | 1.09% |
| 2025-09-12 | 20.20 | 20.37 | 0.26 | 1.29% | 20.17 | 21.08 | 168619 | 34651 | 2.50% |
| 2025-09-11 | 19.72 | 20.11 | 0.29 | 1.46% | 19.58 | 20.12 | 105686 | 20979 | 1.57% |
| 2025-09-10 | 19.62 | 19.82 | 0.13 | 0.66% | 19.62 | 20.15 | 83888 | 16699 | 1.24% |
| 2025-09-09 | 20.03 | 19.69 | -0.30 | -1.50% | 19.60 | 20.04 | 86746 | 17163 | 1.29% |
| 2025-09-08 | 19.88 | 19.99 | 0.04 | 0.20% | 19.80 | 20.08 | 98956 | 19744 | 1.47% |