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 | 18.91 | 18.46 | -0.47 | -2.48% | 18.46 | 18.91 | 13405 | 2494 | 0.33% |
| 2025-12-15 | 18.84 | 18.93 | 0.17 | 0.91% | 18.59 | 19.05 | 14585 | 2751 | 0.35% |
| 2025-12-12 | 18.73 | 18.76 | 0.07 | 0.37% | 18.68 | 18.92 | 12591 | 2364 | 0.31% |
| 2025-12-11 | 18.99 | 18.69 | -0.31 | -1.63% | 18.65 | 19.01 | 15697 | 2953 | 0.38% |
| 2025-12-10 | 18.96 | 19.00 | 0.04 | 0.21% | 18.79 | 19.26 | 23532 | 4481 | 0.57% |
| 2025-12-09 | 19.25 | 18.96 | -0.29 | -1.51% | 18.90 | 19.36 | 13794 | 2633 | 0.33% |
| 2025-12-08 | 19.29 | 19.25 | -0.03 | -0.16% | 19.13 | 19.49 | 15041 | 2899 | 0.36% |
| 2025-12-05 | 18.91 | 19.28 | 0.30 | 1.58% | 18.91 | 19.52 | 29501 | 5695 | 0.72% |
| 2025-12-04 | 19.23 | 18.98 | -0.22 | -1.15% | 18.91 | 19.23 | 10672 | 2027 | 0.26% |
| 2025-12-03 | 19.07 | 19.20 | 0.13 | 0.68% | 18.95 | 19.28 | 10188 | 1948 | 0.25% |
| 2025-12-02 | 19.19 | 19.07 | -0.11 | -0.57% | 18.90 | 19.19 | 7877 | 1500 | 0.19% |
| 2025-12-01 | 19.23 | 19.18 | -0.11 | -0.57% | 19.12 | 19.28 | 13784 | 2645 | 0.33% |
| 2025-11-28 | 19.00 | 19.29 | 0.31 | 1.63% | 18.92 | 19.35 | 13528 | 2592 | 0.33% |
| 2025-11-27 | 18.90 | 18.98 | 0.16 | 0.85% | 18.71 | 19.19 | 12472 | 2372 | 0.30% |
| 2025-11-26 | 19.06 | 18.82 | -0.14 | -0.74% | 18.78 | 19.16 | 14672 | 2774 | 0.36% |
| 2025-11-25 | 19.00 | 18.96 | 0.14 | 0.74% | 18.85 | 19.45 | 17573 | 3365 | 0.43% |
| 2025-11-24 | 18.98 | 18.82 | 0.02 | 0.11% | 18.75 | 19.08 | 17933 | 3387 | 0.43% |
| 2025-11-21 | 19.54 | 18.80 | -0.80 | -4.08% | 18.38 | 19.55 | 59285 | 11238 | 1.44% |
| 2025-11-20 | 19.91 | 19.60 | -0.39 | -1.95% | 19.55 | 20.39 | 25604 | 5095 | 0.62% |
| 2025-11-19 | 20.00 | 19.99 | -0.05 | -0.25% | 19.80 | 20.28 | 17246 | 3446 | 0.42% |
| 2025-11-18 | 20.60 | 20.04 | -0.56 | -2.72% | 19.96 | 20.60 | 23416 | 4732 | 0.57% |
| 2025-11-17 | 20.49 | 20.60 | 0.10 | 0.49% | 20.41 | 20.93 | 31259 | 6447 | 0.76% |
| 2025-11-14 | 20.50 | 20.50 | -0.22 | -1.06% | 20.27 | 20.80 | 46934 | 9632 | 1.14% |
| 2025-11-13 | 19.65 | 20.72 | 1.09 | 5.55% | 19.60 | 20.77 | 68868 | 14020 | 1.67% |
| 2025-11-12 | 19.86 | 19.63 | -0.22 | -1.11% | 19.38 | 19.90 | 16635 | 3254 | 0.40% |
| 2025-11-11 | 19.81 | 19.85 | 0.05 | 0.25% | 19.70 | 20.00 | 23375 | 4647 | 0.57% |
| 2025-11-10 | 19.80 | 19.80 | 0.01 | 0.05% | 19.62 | 20.09 | 20392 | 4034 | 0.49% |
| 2025-11-07 | 19.41 | 19.79 | 0.38 | 1.96% | 19.25 | 19.88 | 31386 | 6187 | 0.76% |
| 2025-11-06 | 19.04 | 19.41 | 0.37 | 1.94% | 19.02 | 19.48 | 20343 | 3932 | 0.49% |
| 2025-11-05 | 19.05 | 19.04 | -0.01 | -0.05% | 18.99 | 19.16 | 15419 | 2941 | 0.37% |
| 2025-11-04 | 19.37 | 19.05 | -0.32 | -1.65% | 18.92 | 19.41 | 20771 | 3974 | 0.50% |
| 2025-11-03 | 19.38 | 19.37 | 0.06 | 0.31% | 19.16 | 19.44 | 16681 | 3216 | 0.40% |
| 2025-10-31 | 19.35 | 19.31 | -0.03 | -0.16% | 19.30 | 19.56 | 20573 | 3995 | 0.50% |
| 2025-10-30 | 19.90 | 19.34 | -0.56 | -2.81% | 19.33 | 19.92 | 35862 | 7005 | 0.87% |
| 2025-10-29 | 20.20 | 19.90 | -0.30 | -1.49% | 19.72 | 20.20 | 21169 | 4199 | 0.51% |
| 2025-10-28 | 19.98 | 20.20 | 0.33 | 1.66% | 19.80 | 20.38 | 28468 | 5745 | 0.69% |
| 2025-10-27 | 20.00 | 19.87 | -0.13 | -0.65% | 19.55 | 20.03 | 28193 | 5564 | 0.68% |
| 2025-10-24 | 20.19 | 20.00 | -0.08 | -0.40% | 19.88 | 20.19 | 17220 | 3439 | 0.42% |
| 2025-10-23 | 20.11 | 20.08 | 0.25 | 1.26% | 19.57 | 20.11 | 20474 | 4051 | 0.50% |
| 2025-10-22 | 19.81 | 19.83 | 0.02 | 0.10% | 19.50 | 20.12 | 13791 | 2742 | 0.33% |
| 2025-10-21 | 19.55 | 19.81 | 0.41 | 2.11% | 19.32 | 19.92 | 19214 | 3794 | 0.47% |
| 2025-10-20 | 19.40 | 19.40 | 0.07 | 0.36% | 19.30 | 19.64 | 14885 | 2893 | 0.36% |
| 2025-10-17 | 19.92 | 19.33 | -0.59 | -2.96% | 19.32 | 20.15 | 19635 | 3853 | 0.48% |
| 2025-10-16 | 20.26 | 19.92 | -0.34 | -1.68% | 19.90 | 20.29 | 16144 | 3232 | 0.39% |
| 2025-10-15 | 20.00 | 20.26 | 0.26 | 1.30% | 19.83 | 20.26 | 14811 | 2973 | 0.36% |
| 2025-10-14 | 20.44 | 20.00 | -0.43 | -2.10% | 19.91 | 20.79 | 25498 | 5173 | 0.62% |
| 2025-10-13 | 20.20 | 20.43 | -0.27 | -1.30% | 19.87 | 20.60 | 25701 | 5212 | 0.62% |
| 2025-10-10 | 20.21 | 20.70 | 0.49 | 2.42% | 20.06 | 20.85 | 35308 | 7275 | 0.86% |
| 2025-10-09 | 20.60 | 20.21 | -0.19 | -0.93% | 20.00 | 20.64 | 30384 | 6157 | 0.74% |
| 2025-09-30 | 20.07 | 20.40 | 0.24 | 1.19% | 20.07 | 20.60 | 25562 | 5223 | 0.62% |
| 2025-09-29 | 19.50 | 20.16 | 0.43 | 2.18% | 19.50 | 20.20 | 27205 | 5420 | 0.66% |
| 2025-09-26 | 19.78 | 19.73 | -0.09 | -0.45% | 19.63 | 19.98 | 11951 | 2364 | 0.29% |
| 2025-09-25 | 20.27 | 19.82 | -0.44 | -2.17% | 19.73 | 20.28 | 22516 | 4494 | 0.55% |
| 2025-09-24 | 19.43 | 20.26 | 0.62 | 3.16% | 19.42 | 20.50 | 42283 | 8520 | 1.03% |
| 2025-09-23 | 19.89 | 19.64 | -0.37 | -1.85% | 19.23 | 19.93 | 23763 | 4633 | 0.58% |
| 2025-09-22 | 19.91 | 20.01 | 0.19 | 0.96% | 19.73 | 20.21 | 27297 | 5451 | 0.66% |
| 2025-09-19 | 19.71 | 19.82 | 0.11 | 0.56% | 19.48 | 19.95 | 28953 | 5711 | 0.70% |
| 2025-09-18 | 20.03 | 19.71 | -0.28 | -1.40% | 19.58 | 20.47 | 39590 | 7945 | 0.96% |
| 2025-09-17 | 19.90 | 19.99 | 0.05 | 0.25% | 19.75 | 20.11 | 25148 | 5023 | 0.61% |
| 2025-09-16 | 19.95 | 19.94 | -0.01 | -0.05% | 19.57 | 20.02 | 25106 | 4969 | 0.61% |
| 2025-09-15 | 20.33 | 19.95 | -0.48 | -2.35% | 19.95 | 20.40 | 24966 | 5017 | 0.61% |
| 2025-09-12 | 20.62 | 20.43 | -0.24 | -1.16% | 20.32 | 20.74 | 21946 | 4499 | 0.53% |
| 2025-09-11 | 20.54 | 20.67 | 0.12 | 0.58% | 20.20 | 20.75 | 28170 | 5772 | 0.68% |
| 2025-09-10 | 21.25 | 20.55 | -0.68 | -3.20% | 20.51 | 21.25 | 29640 | 6152 | 0.72% |
| 2025-09-09 | 21.35 | 21.23 | -0.08 | -0.38% | 20.90 | 21.35 | 47349 | 9992 | 1.15% |
| 2025-09-08 | 20.60 | 21.31 | 0.65 | 3.15% | 20.60 | 21.40 | 50876 | 10712 | 1.23% |