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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 19.19 | 19.33 | 0.12 | 0.62% | 18.98 | 19.60 | 58587 | 11350 | 1.22% |
| 2025-12-12 | 18.72 | 19.21 | 0.50 | 2.67% | 18.72 | 19.38 | 74132 | 14191 | 1.54% |
| 2025-12-11 | 18.93 | 18.71 | -0.24 | -1.27% | 18.70 | 19.00 | 37573 | 7067 | 0.78% |
| 2025-12-10 | 18.70 | 18.95 | 0.18 | 0.96% | 18.65 | 19.04 | 39083 | 7378 | 0.81% |
| 2025-12-09 | 18.95 | 18.77 | -0.18 | -0.95% | 18.75 | 19.07 | 34794 | 6575 | 0.72% |
| 2025-12-08 | 18.90 | 18.95 | 0.05 | 0.26% | 18.85 | 19.07 | 37745 | 7154 | 0.78% |
| 2025-12-05 | 18.74 | 18.90 | 0.29 | 1.56% | 18.46 | 18.91 | 37179 | 6962 | 0.77% |
| 2025-12-04 | 18.71 | 18.61 | -0.02 | -0.11% | 18.27 | 18.72 | 47578 | 8805 | 0.99% |
| 2025-12-03 | 18.80 | 18.63 | -0.18 | -0.96% | 18.61 | 18.86 | 36621 | 6849 | 0.76% |
| 2025-12-02 | 19.15 | 18.81 | -0.24 | -1.26% | 18.78 | 19.15 | 38525 | 7269 | 0.80% |
| 2025-12-01 | 18.80 | 19.05 | 0.33 | 1.76% | 18.80 | 19.10 | 59472 | 11260 | 1.23% |
| 2025-11-28 | 18.65 | 18.72 | 0.09 | 0.48% | 18.55 | 18.76 | 35122 | 6563 | 0.73% |
| 2025-11-27 | 18.53 | 18.63 | 0.10 | 0.54% | 18.53 | 18.95 | 52405 | 9828 | 1.09% |
| 2025-11-26 | 18.68 | 18.53 | -0.26 | -1.38% | 18.52 | 18.85 | 54607 | 10199 | 1.13% |
| 2025-11-25 | 18.73 | 18.79 | 0.11 | 0.59% | 18.73 | 19.02 | 59322 | 11200 | 1.23% |
| 2025-11-24 | 18.80 | 18.68 | 0.13 | 0.70% | 18.39 | 18.93 | 61224 | 11423 | 1.27% |
| 2025-11-21 | 19.26 | 18.55 | -0.83 | -4.28% | 18.53 | 19.38 | 79718 | 15059 | 1.65% |
| 2025-11-20 | 19.88 | 19.38 | -0.29 | -1.47% | 19.32 | 20.05 | 63240 | 12419 | 1.31% |
| 2025-11-19 | 19.91 | 19.67 | -0.34 | -1.70% | 19.65 | 20.24 | 59712 | 11840 | 1.24% |
| 2025-11-18 | 20.30 | 20.01 | -0.39 | -1.91% | 19.91 | 20.40 | 72624 | 14613 | 1.51% |
| 2025-11-17 | 20.61 | 20.40 | -0.22 | -1.07% | 20.25 | 21.20 | 78349 | 16109 | 1.63% |
| 2025-11-14 | 21.05 | 20.62 | -0.63 | -2.96% | 20.62 | 21.26 | 75291 | 15684 | 1.56% |
| 2025-11-13 | 21.13 | 21.25 | 0.09 | 0.43% | 21.13 | 21.79 | 88548 | 18940 | 1.84% |
| 2025-11-12 | 21.85 | 21.16 | -0.78 | -3.56% | 20.85 | 21.86 | 116701 | 24690 | 2.42% |
| 2025-11-11 | 21.96 | 21.94 | 0.03 | 0.14% | 21.70 | 22.34 | 115875 | 25520 | 2.40% |
| 2025-11-10 | 21.90 | 21.91 | 0.79 | 3.74% | 21.80 | 23.10 | 252143 | 56354 | 5.23% |
| 2025-11-07 | 20.17 | 21.12 | 0.82 | 4.04% | 19.99 | 21.34 | 179670 | 37595 | 3.73% |
| 2025-11-06 | 20.10 | 20.30 | 0.27 | 1.35% | 19.88 | 20.48 | 79343 | 16039 | 1.65% |
| 2025-11-05 | 19.98 | 20.03 | -0.12 | -0.60% | 19.80 | 20.18 | 55191 | 11025 | 1.15% |
| 2025-11-04 | 20.55 | 20.15 | -0.41 | -1.99% | 20.06 | 20.69 | 59613 | 12115 | 1.24% |
| 2025-11-03 | 20.18 | 20.56 | 0.28 | 1.38% | 20.03 | 20.56 | 71456 | 14490 | 1.48% |
| 2025-10-31 | 20.15 | 20.28 | -0.12 | -0.59% | 19.90 | 20.45 | 77108 | 15552 | 1.60% |
| 2025-10-30 | 20.65 | 20.40 | -0.22 | -1.07% | 20.35 | 21.02 | 88555 | 18275 | 1.84% |
| 2025-10-29 | 20.75 | 20.62 | -0.04 | -0.19% | 20.39 | 21.03 | 88673 | 18360 | 1.84% |
| 2025-10-28 | 20.20 | 20.66 | 0.30 | 1.47% | 20.10 | 20.69 | 90355 | 18455 | 1.87% |
| 2025-10-27 | 20.67 | 20.36 | 0.20 | 0.99% | 20.31 | 21.12 | 121532 | 25101 | 2.52% |
| 2025-10-24 | 20.08 | 20.16 | 0.26 | 1.31% | 19.93 | 20.26 | 64287 | 12956 | 1.33% |
| 2025-10-23 | 20.00 | 19.90 | -0.18 | -0.90% | 19.56 | 20.06 | 71050 | 14052 | 1.47% |
| 2025-10-22 | 20.26 | 20.08 | -0.26 | -1.28% | 19.93 | 20.32 | 57680 | 11592 | 1.20% |
| 2025-10-21 | 20.38 | 20.34 | 0.09 | 0.44% | 20.13 | 20.67 | 84385 | 17223 | 1.75% |
| 2025-10-20 | 20.35 | 20.25 | 0.15 | 0.75% | 20.14 | 20.70 | 67945 | 13836 | 1.41% |
| 2025-10-17 | 20.65 | 20.10 | -0.57 | -2.76% | 19.90 | 20.81 | 98796 | 19958 | 2.05% |
| 2025-10-16 | 21.15 | 20.67 | -0.49 | -2.32% | 20.48 | 21.16 | 102911 | 21313 | 2.14% |
| 2025-10-15 | 21.10 | 21.16 | 0.06 | 0.28% | 20.57 | 21.33 | 136893 | 28619 | 2.84% |
| 2025-10-14 | 22.03 | 21.10 | -0.63 | -2.90% | 20.99 | 22.15 | 187432 | 39932 | 3.89% |
| 2025-10-13 | 19.98 | 21.73 | 0.91 | 4.37% | 19.98 | 21.83 | 253032 | 53811 | 5.25% |
| 2025-10-10 | 21.12 | 20.82 | -0.56 | -2.62% | 20.40 | 21.15 | 195484 | 40434 | 4.06% |
| 2025-10-09 | 20.66 | 21.38 | 1.62 | 8.20% | 20.11 | 22.65 | 326790 | 68954 | 6.78% |
| 2025-09-30 | 19.68 | 19.76 | 0.15 | 0.76% | 19.50 | 19.87 | 110906 | 21857 | 2.30% |
| 2025-09-29 | 19.45 | 19.61 | 0.07 | 0.36% | 19.31 | 19.84 | 93054 | 18177 | 1.93% |
| 2025-09-26 | 19.73 | 19.54 | -0.21 | -1.06% | 19.46 | 20.05 | 117855 | 23196 | 2.45% |
| 2025-09-25 | 19.58 | 19.75 | 0.04 | 0.20% | 19.51 | 20.02 | 179126 | 35493 | 3.72% |
| 2025-09-24 | 19.00 | 19.71 | 0.66 | 3.46% | 18.91 | 20.07 | 275424 | 53801 | 5.71% |
| 2025-09-23 | 18.69 | 19.05 | 0.38 | 2.04% | 17.89 | 19.10 | 165945 | 30717 | 3.44% |
| 2025-09-22 | 18.82 | 18.67 | -0.06 | -0.32% | 18.48 | 18.87 | 67773 | 12594 | 1.41% |
| 2025-09-19 | 18.37 | 18.73 | 0.45 | 2.46% | 18.29 | 18.99 | 131046 | 24507 | 2.72% |
| 2025-09-18 | 18.53 | 18.28 | -0.28 | -1.51% | 18.15 | 18.85 | 95588 | 17746 | 1.98% |
| 2025-09-17 | 18.31 | 18.56 | 0.20 | 1.09% | 18.21 | 18.62 | 63395 | 11716 | 1.32% |
| 2025-09-16 | 18.37 | 18.36 | 0.05 | 0.27% | 18.12 | 18.41 | 49487 | 9045 | 1.03% |
| 2025-09-15 | 18.78 | 18.31 | -0.37 | -1.98% | 18.29 | 18.81 | 67277 | 12389 | 1.40% |
| 2025-09-12 | 18.52 | 18.68 | 0.15 | 0.81% | 18.40 | 18.73 | 87109 | 16191 | 1.81% |
| 2025-09-11 | 17.99 | 18.53 | 0.50 | 2.77% | 17.86 | 18.53 | 86508 | 15811 | 1.79% |
| 2025-09-10 | 18.25 | 18.03 | -0.15 | -0.83% | 17.99 | 18.35 | 62270 | 11272 | 1.29% |
| 2025-09-09 | 18.45 | 18.18 | -0.37 | -1.99% | 18.09 | 18.55 | 55876 | 10213 | 1.16% |
| 2025-09-08 | 18.45 | 18.55 | 0.10 | 0.54% | 18.23 | 18.57 | 58127 | 10704 | 1.21% |