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 | 18.32 | 18.06 | -0.25 | -1.37% | 18.06 | 18.41 | 5425 | 984 | 0.87% |
| 2025-12-15 | 18.30 | 18.31 | -0.08 | -0.44% | 18.11 | 18.47 | 5071 | 929 | 0.81% |
| 2025-12-12 | 18.51 | 18.39 | -0.22 | -1.18% | 18.32 | 18.79 | 6280 | 1163 | 1.01% |
| 2025-12-11 | 18.96 | 18.61 | -0.30 | -1.59% | 18.60 | 18.99 | 7118 | 1333 | 1.14% |
| 2025-12-10 | 18.90 | 18.91 | 0.01 | 0.05% | 18.81 | 19.01 | 5527 | 1044 | 0.89% |
| 2025-12-09 | 19.06 | 18.90 | -0.19 | -1.00% | 18.90 | 19.22 | 4943 | 941 | 0.79% |
| 2025-12-08 | 19.14 | 19.09 | 0.03 | 0.16% | 19.03 | 19.30 | 6704 | 1286 | 1.08% |
| 2025-12-05 | 18.73 | 19.06 | 0.28 | 1.49% | 18.64 | 19.14 | 5860 | 1107 | 0.94% |
| 2025-12-04 | 18.92 | 18.78 | -0.19 | -1.00% | 18.68 | 19.05 | 6123 | 1152 | 0.98% |
| 2025-12-03 | 19.17 | 18.97 | -0.20 | -1.04% | 18.90 | 19.24 | 9249 | 1758 | 1.48% |
| 2025-12-02 | 19.48 | 19.17 | -0.31 | -1.59% | 19.04 | 19.48 | 9843 | 1885 | 1.58% |
| 2025-12-01 | 19.60 | 19.48 | -0.20 | -1.02% | 19.41 | 19.79 | 9737 | 1907 | 1.56% |
| 2025-11-28 | 19.47 | 19.68 | 0.16 | 0.82% | 19.41 | 19.74 | 6190 | 1211 | 0.99% |
| 2025-11-27 | 19.36 | 19.52 | 0.16 | 0.83% | 19.22 | 19.55 | 4743 | 921 | 0.76% |
| 2025-11-26 | 19.67 | 19.36 | -0.25 | -1.27% | 19.35 | 19.77 | 9431 | 1846 | 1.51% |
| 2025-11-25 | 19.20 | 19.61 | 0.34 | 1.76% | 19.20 | 19.73 | 13465 | 2640 | 2.16% |
| 2025-11-24 | 18.75 | 19.27 | 0.72 | 3.88% | 18.66 | 19.38 | 14259 | 2720 | 2.29% |
| 2025-11-21 | 19.50 | 18.55 | -0.97 | -4.97% | 18.51 | 19.65 | 14058 | 2658 | 2.26% |
| 2025-11-20 | 19.65 | 19.52 | -0.15 | -0.76% | 19.39 | 19.75 | 8577 | 1675 | 1.38% |
| 2025-11-19 | 20.13 | 19.67 | -0.43 | -2.14% | 19.61 | 20.18 | 10307 | 2047 | 1.65% |
| 2025-11-18 | 20.00 | 20.10 | 0.10 | 0.50% | 19.88 | 20.10 | 10991 | 2197 | 1.76% |
| 2025-11-17 | 19.96 | 20.00 | 0.07 | 0.35% | 19.80 | 20.03 | 8537 | 1702 | 1.37% |
| 2025-11-14 | 19.78 | 19.93 | 0.12 | 0.61% | 19.74 | 20.02 | 8120 | 1618 | 1.30% |
| 2025-11-13 | 19.77 | 19.81 | 0.07 | 0.35% | 19.66 | 19.85 | 6156 | 1216 | 0.99% |
| 2025-11-12 | 19.91 | 19.74 | -0.16 | -0.80% | 19.66 | 19.96 | 8856 | 1750 | 1.42% |
| 2025-11-11 | 19.85 | 19.90 | 0.02 | 0.10% | 19.80 | 20.01 | 8889 | 1767 | 1.43% |
| 2025-11-10 | 20.03 | 19.88 | -0.03 | -0.15% | 19.72 | 20.03 | 9515 | 1884 | 1.53% |
| 2025-11-07 | 19.99 | 19.91 | -0.18 | -0.90% | 19.82 | 20.06 | 8729 | 1738 | 1.40% |
| 2025-11-06 | 19.84 | 20.09 | 0.37 | 1.88% | 19.62 | 20.09 | 18587 | 3705 | 2.98% |
| 2025-11-05 | 19.51 | 19.72 | 0.12 | 0.61% | 19.45 | 19.84 | 10959 | 2157 | 1.76% |
| 2025-11-04 | 19.45 | 19.60 | 0.14 | 0.72% | 19.38 | 19.60 | 10274 | 2004 | 1.65% |
| 2025-11-03 | 19.57 | 19.46 | -0.05 | -0.26% | 19.36 | 19.58 | 9342 | 1817 | 1.50% |
| 2025-10-31 | 19.16 | 19.51 | 0.30 | 1.56% | 19.15 | 19.52 | 10233 | 1985 | 1.64% |
| 2025-10-30 | 19.43 | 19.21 | -0.15 | -0.77% | 19.11 | 19.43 | 6529 | 1258 | 1.05% |
| 2025-10-29 | 19.49 | 19.36 | -0.08 | -0.41% | 19.31 | 19.52 | 8634 | 1677 | 1.39% |
| 2025-10-28 | 19.52 | 19.44 | -0.08 | -0.41% | 19.37 | 19.58 | 8703 | 1692 | 1.40% |
| 2025-10-27 | 19.59 | 19.52 | 0.02 | 0.10% | 19.34 | 19.65 | 11851 | 2307 | 1.90% |
| 2025-10-24 | 19.48 | 19.50 | 0.02 | 0.10% | 19.40 | 19.60 | 9148 | 1782 | 1.47% |
| 2025-10-23 | 19.45 | 19.48 | 0.15 | 0.78% | 19.12 | 19.48 | 8679 | 1671 | 1.39% |
| 2025-10-22 | 19.49 | 19.33 | -0.13 | -0.67% | 19.25 | 19.54 | 7675 | 1487 | 1.23% |
| 2025-10-21 | 19.25 | 19.46 | 0.22 | 1.14% | 19.20 | 19.54 | 10796 | 2095 | 1.73% |
| 2025-10-20 | 19.27 | 19.24 | 0.22 | 1.16% | 19.08 | 19.41 | 8473 | 1629 | 1.36% |
| 2025-10-17 | 19.29 | 19.02 | -0.18 | -0.94% | 18.98 | 19.34 | 12760 | 2450 | 2.05% |
| 2025-10-16 | 19.40 | 19.20 | -0.20 | -1.03% | 18.88 | 19.40 | 11956 | 2283 | 1.92% |
| 2025-10-15 | 19.22 | 19.40 | 0.18 | 0.94% | 19.16 | 19.48 | 10421 | 2017 | 1.67% |
| 2025-10-14 | 19.20 | 19.22 | -0.11 | -0.57% | 19.20 | 19.44 | 9478 | 1832 | 1.52% |
| 2025-10-13 | 18.82 | 19.33 | 0.23 | 1.20% | 18.60 | 19.35 | 13283 | 2542 | 2.13% |
| 2025-10-10 | 19.12 | 19.10 | -0.04 | -0.21% | 18.90 | 19.26 | 9410 | 1800 | 1.51% |
| 2025-10-09 | 19.20 | 19.14 | 0.02 | 0.10% | 19.06 | 19.29 | 10313 | 1979 | 1.65% |
| 2025-09-30 | 19.09 | 19.12 | 0.02 | 0.10% | 18.97 | 19.28 | 5400 | 1033 | 0.87% |
| 2025-09-29 | 18.90 | 19.10 | 0.25 | 1.33% | 18.63 | 19.10 | 9257 | 1756 | 1.49% |
| 2025-09-26 | 19.04 | 18.85 | -0.29 | -1.52% | 18.69 | 19.04 | 9236 | 1745 | 1.48% |
| 2025-09-25 | 19.29 | 19.14 | -0.11 | -0.57% | 18.99 | 19.30 | 9785 | 1870 | 1.57% |
| 2025-09-24 | 18.47 | 19.25 | 0.78 | 4.22% | 18.38 | 19.32 | 14138 | 2688 | 2.27% |
| 2025-09-23 | 18.76 | 18.47 | -0.42 | -2.22% | 18.06 | 18.95 | 11667 | 2139 | 1.87% |
| 2025-09-22 | 18.84 | 18.89 | 0.05 | 0.27% | 18.66 | 18.96 | 8230 | 1549 | 1.32% |
| 2025-09-19 | 19.37 | 18.84 | -0.55 | -2.84% | 18.59 | 19.37 | 18019 | 3403 | 2.89% |
| 2025-09-18 | 19.36 | 19.39 | -0.02 | -0.10% | 19.15 | 19.67 | 13228 | 2571 | 2.12% |
| 2025-09-17 | 19.50 | 19.41 | -0.12 | -0.61% | 19.36 | 19.57 | 10065 | 1955 | 1.62% |
| 2025-09-16 | 19.39 | 19.53 | 0.23 | 1.19% | 19.22 | 19.63 | 11696 | 2279 | 1.88% |
| 2025-09-15 | 19.50 | 19.30 | -0.27 | -1.38% | 19.25 | 19.65 | 6469 | 1251 | 1.04% |
| 2025-09-12 | 19.69 | 19.57 | -0.07 | -0.36% | 19.46 | 19.69 | 8657 | 1695 | 1.39% |
| 2025-09-11 | 19.31 | 19.64 | 0.26 | 1.34% | 19.18 | 19.66 | 8467 | 1651 | 1.36% |
| 2025-09-10 | 19.41 | 19.38 | -0.04 | -0.21% | 19.32 | 19.59 | 4841 | 940 | 0.78% |
| 2025-09-09 | 19.68 | 19.42 | -0.15 | -0.77% | 19.32 | 19.68 | 7831 | 1523 | 1.26% |
| 2025-09-08 | 19.49 | 19.57 | -0.01 | -0.05% | 19.37 | 19.65 | 7953 | 1551 | 1.28% |