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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 19.80 | 19.73 | -0.10 | -0.50% | 19.63 | 19.94 | 63886 | 12641 | 1.53% |
| 2025-12-11 | 20.23 | 19.83 | -0.37 | -1.83% | 19.81 | 20.26 | 54892 | 10986 | 1.31% |
| 2025-12-10 | 19.95 | 20.20 | 0.19 | 0.95% | 19.68 | 20.20 | 55890 | 11196 | 1.33% |
| 2025-12-09 | 19.98 | 20.01 | -0.08 | -0.40% | 19.96 | 20.30 | 58340 | 11741 | 1.39% |
| 2025-12-08 | 19.80 | 20.09 | 0.45 | 2.29% | 19.60 | 20.20 | 71009 | 14174 | 1.70% |
| 2025-12-05 | 19.38 | 19.64 | 0.18 | 0.92% | 19.32 | 19.66 | 52426 | 10249 | 1.25% |
| 2025-12-04 | 19.65 | 19.46 | -0.09 | -0.46% | 19.30 | 19.74 | 51916 | 10138 | 1.24% |
| 2025-12-03 | 19.52 | 19.55 | 0.01 | 0.05% | 19.46 | 19.77 | 44667 | 8759 | 1.07% |
| 2025-12-02 | 19.88 | 19.54 | -0.34 | -1.71% | 19.50 | 19.92 | 47655 | 9371 | 1.14% |
| 2025-12-01 | 19.80 | 19.88 | 0.08 | 0.40% | 19.73 | 19.97 | 45939 | 9103 | 1.10% |
| 2025-11-28 | 19.48 | 19.80 | 0.37 | 1.90% | 19.33 | 19.84 | 58496 | 11501 | 1.40% |
| 2025-11-27 | 19.24 | 19.43 | 0.20 | 1.04% | 19.00 | 19.68 | 61740 | 12051 | 1.47% |
| 2025-11-26 | 19.26 | 19.23 | -0.08 | -0.41% | 19.16 | 19.44 | 47225 | 9125 | 1.13% |
| 2025-11-25 | 19.24 | 19.31 | 0.17 | 0.89% | 19.18 | 19.59 | 69198 | 13420 | 1.65% |
| 2025-11-24 | 19.27 | 19.14 | 0.01 | 0.05% | 18.72 | 19.33 | 102215 | 19478 | 2.44% |
| 2025-11-21 | 19.65 | 19.13 | -0.72 | -3.63% | 19.00 | 19.89 | 96986 | 18732 | 2.32% |
| 2025-11-20 | 20.10 | 19.85 | -0.14 | -0.70% | 19.81 | 20.19 | 63920 | 12763 | 1.53% |
| 2025-11-19 | 20.71 | 19.99 | -0.83 | -3.99% | 19.97 | 20.79 | 107228 | 21697 | 2.56% |
| 2025-11-18 | 20.56 | 20.82 | 0.09 | 0.43% | 20.38 | 21.50 | 129125 | 27018 | 3.08% |
| 2025-11-17 | 20.24 | 20.73 | 0.48 | 2.37% | 20.19 | 20.90 | 115347 | 23776 | 2.76% |
| 2025-11-14 | 20.05 | 20.25 | -0.10 | -0.49% | 19.96 | 20.68 | 100075 | 20408 | 2.39% |
| 2025-11-13 | 20.30 | 20.35 | 0.05 | 0.25% | 20.15 | 20.53 | 96238 | 19545 | 2.30% |
| 2025-11-12 | 20.90 | 20.30 | -0.63 | -3.01% | 20.12 | 20.91 | 127571 | 26066 | 3.05% |
| 2025-11-11 | 21.58 | 20.93 | -0.62 | -2.88% | 20.91 | 21.66 | 114148 | 24193 | 2.73% |
| 2025-11-10 | 21.90 | 21.55 | -0.33 | -1.51% | 21.46 | 21.99 | 133136 | 28887 | 3.18% |
| 2025-11-07 | 21.68 | 21.88 | 0.31 | 1.44% | 20.95 | 21.99 | 184346 | 39622 | 4.40% |
| 2025-11-06 | 21.31 | 21.57 | 0.26 | 1.22% | 21.27 | 21.72 | 117402 | 25247 | 2.80% |
| 2025-11-05 | 21.18 | 21.31 | -0.10 | -0.47% | 21.15 | 21.74 | 127978 | 27388 | 3.06% |
| 2025-11-04 | 21.82 | 21.41 | -0.46 | -2.10% | 21.19 | 21.84 | 115330 | 24725 | 2.75% |
| 2025-11-03 | 22.05 | 21.87 | -0.40 | -1.80% | 21.34 | 22.39 | 161497 | 35087 | 3.86% |
| 2025-10-31 | 21.76 | 22.27 | 0.52 | 2.39% | 21.76 | 22.65 | 186742 | 41525 | 4.46% |
| 2025-10-30 | 22.64 | 21.75 | -1.18 | -5.15% | 21.75 | 22.64 | 245480 | 54086 | 5.86% |
| 2025-10-29 | 23.00 | 22.93 | -0.42 | -1.80% | 22.59 | 23.20 | 218493 | 49920 | 5.22% |
| 2025-10-28 | 22.41 | 23.35 | 0.30 | 1.30% | 22.10 | 23.64 | 348938 | 80168 | 8.33% |
| 2025-10-27 | 22.58 | 23.05 | 0.74 | 3.32% | 22.32 | 23.40 | 429419 | 98034 | 10.26% |
| 2025-10-24 | 21.89 | 22.31 | 0.76 | 3.53% | 21.10 | 22.90 | 416138 | 91104 | 9.94% |
| 2025-10-23 | 23.40 | 21.55 | -0.89 | -3.97% | 21.18 | 23.95 | 566616 | 124231 | 13.53% |
| 2025-10-22 | 20.28 | 22.44 | 2.04 | 10.00% | 19.90 | 22.44 | 440765 | 92280 | 10.53% |
| 2025-10-21 | 19.25 | 20.40 | 1.32 | 6.92% | 18.94 | 20.99 | 372019 | 75041 | 8.89% |
| 2025-10-20 | 19.55 | 19.08 | -0.07 | -0.37% | 18.81 | 19.65 | 145527 | 28008 | 3.48% |
| 2025-10-17 | 20.00 | 19.15 | -0.76 | -3.82% | 19.10 | 20.26 | 167473 | 32771 | 4.00% |
| 2025-10-16 | 20.52 | 19.91 | -0.74 | -3.58% | 19.80 | 20.91 | 201168 | 40693 | 4.80% |
| 2025-10-15 | 20.20 | 20.65 | 0.25 | 1.23% | 20.04 | 20.94 | 257095 | 52861 | 6.14% |
| 2025-10-14 | 20.80 | 20.40 | -0.37 | -1.78% | 20.02 | 21.15 | 456006 | 93701 | 10.89% |
| 2025-10-13 | 19.55 | 20.77 | 1.54 | 8.01% | 19.55 | 21.15 | 540263 | 113149 | 12.90% |
| 2025-10-10 | 19.59 | 19.23 | -0.55 | -2.78% | 18.97 | 19.60 | 147968 | 28428 | 3.53% |
| 2025-10-09 | 19.28 | 19.78 | 0.52 | 2.70% | 19.14 | 19.95 | 200513 | 39248 | 4.79% |
| 2025-09-30 | 19.49 | 19.26 | -0.15 | -0.77% | 19.19 | 19.56 | 137134 | 26454 | 3.28% |
| 2025-09-29 | 18.71 | 19.41 | 0.70 | 3.74% | 18.65 | 19.59 | 215825 | 41510 | 5.15% |
| 2025-09-26 | 19.22 | 18.71 | -0.51 | -2.65% | 18.65 | 19.26 | 155690 | 29454 | 3.71% |
| 2025-09-25 | 19.66 | 19.22 | -0.58 | -2.93% | 19.19 | 19.79 | 216783 | 42113 | 5.17% |
| 2025-09-24 | 19.56 | 19.80 | 0.26 | 1.33% | 19.34 | 19.85 | 328469 | 64532 | 7.83% |
| 2025-09-23 | 20.19 | 19.54 | -0.45 | -2.25% | 19.34 | 20.36 | 390186 | 76472 | 9.31% |
| 2025-09-22 | 18.20 | 19.99 | 1.82 | 10.02% | 18.20 | 19.99 | 257743 | 50165 | 6.15% |
| 2025-09-19 | 18.35 | 18.17 | -0.28 | -1.52% | 18.09 | 18.55 | 96183 | 17628 | 2.29% |
| 2025-09-18 | 18.54 | 18.45 | -0.20 | -1.07% | 18.26 | 19.13 | 179407 | 33625 | 4.28% |
| 2025-09-17 | 18.32 | 18.65 | 0.30 | 1.63% | 18.18 | 18.74 | 95173 | 17676 | 2.27% |
| 2025-09-16 | 18.36 | 18.35 | 0.00 | 0.00% | 17.99 | 18.45 | 89507 | 16331 | 2.13% |
| 2025-09-15 | 18.48 | 18.35 | -0.22 | -1.18% | 18.30 | 18.58 | 70861 | 13039 | 1.69% |
| 2025-09-12 | 18.77 | 18.57 | -0.23 | -1.22% | 18.41 | 18.77 | 109469 | 20326 | 2.61% |
| 2025-09-11 | 18.29 | 18.80 | 0.50 | 2.73% | 18.01 | 18.84 | 174174 | 32442 | 4.15% |
| 2025-09-10 | 18.47 | 18.30 | -0.28 | -1.51% | 18.17 | 18.59 | 105070 | 19279 | 2.51% |
| 2025-09-09 | 18.50 | 18.58 | 0.18 | 0.98% | 18.20 | 18.79 | 133759 | 24768 | 3.26% |
| 2025-09-08 | 18.32 | 18.40 | 0.14 | 0.77% | 18.14 | 18.55 | 104878 | 19245 | 2.56% |
| 2025-09-05 | 17.43 | 18.26 | 0.82 | 4.70% | 17.43 | 18.28 | 109315 | 19659 | 2.67% |