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 | 19.25 | 18.82 | -0.33 | -1.72% | 18.70 | 19.25 | 21731 | 4095 | 1.38% |
| 2025-12-15 | 19.40 | 19.15 | -0.21 | -1.08% | 19.11 | 19.40 | 28374 | 5450 | 1.81% |
| 2025-12-12 | 18.80 | 19.36 | 0.57 | 3.03% | 18.80 | 19.44 | 37212 | 7139 | 2.37% |
| 2025-12-11 | 19.00 | 18.79 | -0.26 | -1.36% | 18.72 | 19.08 | 26595 | 5021 | 1.69% |
| 2025-12-10 | 19.28 | 19.05 | -0.13 | -0.68% | 18.86 | 19.28 | 21601 | 4103 | 1.38% |
| 2025-12-09 | 19.17 | 19.18 | 0.00 | 0.00% | 19.11 | 19.38 | 17389 | 3346 | 1.11% |
| 2025-12-08 | 19.06 | 19.18 | 0.13 | 0.68% | 18.97 | 19.35 | 26644 | 5101 | 1.70% |
| 2025-12-05 | 18.77 | 19.05 | 0.28 | 1.49% | 18.66 | 19.06 | 21717 | 4106 | 1.38% |
| 2025-12-04 | 18.86 | 18.77 | -0.03 | -0.16% | 18.69 | 18.93 | 12024 | 2260 | 0.77% |
| 2025-12-03 | 18.69 | 18.80 | 0.10 | 0.53% | 18.55 | 18.90 | 17228 | 3228 | 1.10% |
| 2025-12-02 | 18.90 | 18.70 | -0.23 | -1.22% | 18.65 | 18.91 | 13853 | 2594 | 0.88% |
| 2025-12-01 | 18.95 | 18.93 | 0.04 | 0.21% | 18.85 | 19.04 | 21797 | 4124 | 1.39% |
| 2025-11-28 | 18.84 | 18.89 | 0.08 | 0.43% | 18.66 | 18.90 | 15163 | 2853 | 0.97% |
| 2025-11-27 | 18.65 | 18.81 | 0.22 | 1.18% | 18.63 | 18.88 | 22922 | 4302 | 1.46% |
| 2025-11-26 | 18.81 | 18.59 | -0.19 | -1.01% | 18.51 | 18.81 | 21758 | 4063 | 1.39% |
| 2025-11-25 | 18.68 | 18.78 | 0.24 | 1.29% | 18.51 | 18.85 | 26996 | 5058 | 1.72% |
| 2025-11-24 | 18.64 | 18.54 | 0.16 | 0.87% | 18.33 | 18.65 | 27373 | 5056 | 1.74% |
| 2025-11-21 | 19.33 | 18.38 | -1.06 | -5.45% | 18.38 | 19.35 | 65760 | 12301 | 4.19% |
| 2025-11-20 | 19.80 | 19.44 | -0.20 | -1.02% | 19.37 | 19.80 | 23676 | 4618 | 1.51% |
| 2025-11-19 | 19.92 | 19.64 | -0.21 | -1.06% | 19.50 | 19.92 | 25746 | 5065 | 1.64% |
| 2025-11-18 | 20.18 | 19.85 | -0.26 | -1.29% | 19.84 | 20.18 | 25952 | 5177 | 1.65% |
| 2025-11-17 | 20.37 | 20.11 | -0.28 | -1.37% | 20.03 | 20.42 | 29677 | 5984 | 1.89% |
| 2025-11-14 | 20.83 | 20.39 | -0.55 | -2.63% | 20.38 | 20.84 | 40401 | 8298 | 2.57% |
| 2025-11-13 | 20.87 | 20.94 | 0.06 | 0.29% | 20.78 | 21.03 | 28562 | 5971 | 1.82% |
| 2025-11-12 | 21.10 | 20.88 | -0.14 | -0.67% | 20.58 | 21.14 | 48326 | 10038 | 3.08% |
| 2025-11-11 | 21.48 | 21.02 | -0.44 | -2.05% | 20.90 | 21.65 | 63719 | 13504 | 4.06% |
| 2025-11-10 | 21.67 | 21.46 | -0.24 | -1.11% | 21.38 | 21.89 | 56912 | 12275 | 3.63% |
| 2025-11-07 | 21.99 | 21.70 | -0.42 | -1.90% | 21.65 | 22.35 | 77487 | 16979 | 4.94% |
| 2025-11-06 | 21.10 | 22.12 | 0.95 | 4.49% | 21.10 | 22.95 | 134591 | 29760 | 8.58% |
| 2025-11-05 | 20.41 | 21.17 | 0.56 | 2.72% | 20.14 | 21.30 | 87337 | 18151 | 5.57% |
| 2025-11-04 | 20.80 | 20.61 | -0.12 | -0.58% | 20.52 | 21.48 | 62121 | 12967 | 3.96% |
| 2025-11-03 | 20.83 | 20.73 | -0.10 | -0.48% | 20.50 | 20.99 | 41121 | 8525 | 2.62% |
| 2025-10-31 | 20.91 | 20.83 | -0.05 | -0.24% | 20.73 | 21.05 | 29569 | 6171 | 1.88% |
| 2025-10-30 | 21.31 | 20.88 | -0.42 | -1.97% | 20.78 | 21.31 | 43840 | 9223 | 2.79% |
| 2025-10-29 | 20.61 | 21.30 | 0.77 | 3.75% | 20.48 | 21.58 | 64233 | 13582 | 4.09% |
| 2025-10-28 | 20.75 | 20.53 | -0.32 | -1.53% | 20.46 | 20.85 | 35564 | 7345 | 2.27% |
| 2025-10-27 | 20.57 | 20.85 | 0.36 | 1.76% | 20.50 | 21.18 | 54364 | 11305 | 3.46% |
| 2025-10-24 | 20.50 | 20.49 | 0.12 | 0.59% | 20.24 | 20.59 | 36278 | 7404 | 2.31% |
| 2025-10-23 | 20.60 | 20.37 | -0.07 | -0.34% | 20.06 | 20.60 | 50239 | 10156 | 3.20% |
| 2025-10-22 | 21.36 | 20.44 | -0.72 | -3.40% | 20.36 | 21.41 | 62813 | 12919 | 4.00% |
| 2025-10-21 | 20.72 | 21.16 | 0.45 | 2.17% | 20.70 | 21.23 | 42345 | 8883 | 2.70% |
| 2025-10-20 | 20.95 | 20.71 | -0.08 | -0.38% | 20.54 | 21.41 | 56307 | 11757 | 3.59% |
| 2025-10-17 | 21.50 | 20.79 | -0.68 | -3.17% | 20.70 | 21.64 | 69355 | 14588 | 4.42% |
| 2025-10-16 | 21.69 | 21.47 | -0.28 | -1.29% | 21.30 | 22.19 | 70490 | 15219 | 4.49% |
| 2025-10-15 | 20.80 | 21.75 | 0.89 | 4.27% | 20.80 | 21.80 | 91284 | 19557 | 5.82% |
| 2025-10-14 | 21.24 | 20.86 | -0.33 | -1.56% | 20.80 | 21.76 | 94008 | 19962 | 5.99% |
| 2025-10-13 | 19.71 | 21.19 | 0.81 | 3.97% | 19.67 | 21.81 | 119891 | 25295 | 7.64% |
| 2025-10-10 | 19.60 | 20.38 | 0.63 | 3.19% | 19.58 | 20.48 | 68398 | 13789 | 4.36% |
| 2025-10-09 | 19.29 | 19.75 | 0.47 | 2.44% | 19.20 | 19.89 | 48181 | 9428 | 3.07% |
| 2025-09-30 | 19.55 | 19.28 | -0.14 | -0.72% | 19.14 | 19.55 | 32718 | 6317 | 2.09% |
| 2025-09-29 | 19.15 | 19.42 | 0.27 | 1.41% | 18.98 | 19.42 | 26948 | 5204 | 1.72% |
| 2025-09-26 | 19.20 | 19.15 | -0.02 | -0.10% | 19.06 | 19.43 | 26828 | 5172 | 1.71% |
| 2025-09-25 | 19.03 | 19.17 | 0.17 | 0.89% | 18.92 | 19.25 | 27234 | 5208 | 1.74% |
| 2025-09-24 | 18.55 | 19.00 | 0.40 | 2.15% | 18.50 | 19.01 | 24642 | 4633 | 1.57% |
| 2025-09-23 | 18.77 | 18.60 | -0.17 | -0.91% | 18.25 | 18.83 | 30397 | 5610 | 1.94% |
| 2025-09-22 | 18.76 | 18.77 | 0.02 | 0.11% | 18.56 | 18.86 | 20444 | 3821 | 1.30% |
| 2025-09-19 | 18.77 | 18.75 | -0.17 | -0.90% | 18.61 | 19.00 | 19289 | 3618 | 1.23% |
| 2025-09-18 | 19.23 | 18.92 | -0.28 | -1.46% | 18.70 | 19.24 | 27637 | 5259 | 1.76% |
| 2025-09-17 | 19.16 | 19.20 | 0.05 | 0.26% | 19.00 | 19.25 | 23983 | 4588 | 1.53% |
| 2025-09-16 | 19.29 | 19.15 | -0.10 | -0.52% | 18.96 | 19.29 | 22742 | 4339 | 1.45% |
| 2025-09-15 | 19.05 | 19.25 | 0.21 | 1.10% | 18.89 | 19.44 | 38361 | 7373 | 2.44% |
| 2025-09-12 | 19.15 | 19.04 | 0.02 | 0.11% | 18.85 | 19.17 | 33844 | 6426 | 2.16% |
| 2025-09-11 | 19.18 | 19.25 | 0.06 | 0.31% | 18.98 | 19.28 | 28261 | 5418 | 1.80% |
| 2025-09-10 | 19.30 | 19.19 | -0.13 | -0.67% | 19.03 | 19.32 | 24054 | 4607 | 1.53% |
| 2025-09-09 | 19.52 | 19.32 | -0.20 | -1.02% | 19.20 | 19.60 | 29500 | 5714 | 1.88% |
| 2025-09-08 | 18.83 | 19.52 | 0.70 | 3.72% | 18.83 | 19.55 | 50331 | 9713 | 3.21% |