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 | 18.71 | 18.33 | -0.55 | -2.91% | 18.10 | 18.84 | 124184 | 22832 | 1.14% |
| 2025-12-15 | 19.25 | 18.88 | -0.53 | -2.73% | 18.78 | 19.25 | 131030 | 24838 | 1.20% |
| 2025-12-12 | 18.69 | 19.41 | 0.72 | 3.85% | 18.51 | 19.44 | 221284 | 42316 | 2.03% |
| 2025-12-11 | 19.03 | 18.69 | -0.28 | -1.48% | 18.65 | 19.40 | 109951 | 20701 | 1.01% |
| 2025-12-10 | 19.17 | 18.97 | -0.18 | -0.94% | 18.81 | 19.17 | 105020 | 19887 | 0.96% |
| 2025-12-09 | 19.44 | 19.15 | -0.26 | -1.34% | 19.13 | 19.75 | 132171 | 25602 | 1.21% |
| 2025-12-08 | 19.56 | 19.41 | -0.15 | -0.77% | 19.38 | 19.76 | 123291 | 24081 | 1.13% |
| 2025-12-05 | 19.38 | 19.56 | 0.17 | 0.88% | 19.05 | 19.60 | 101824 | 19711 | 0.93% |
| 2025-12-04 | 19.65 | 19.39 | -0.37 | -1.87% | 19.16 | 19.79 | 131082 | 25365 | 1.20% |
| 2025-12-03 | 19.94 | 19.76 | -0.14 | -0.70% | 19.42 | 20.56 | 224640 | 44588 | 2.06% |
| 2025-12-02 | 20.10 | 19.90 | -0.28 | -1.39% | 19.80 | 20.14 | 98240 | 19553 | 0.90% |
| 2025-12-01 | 19.90 | 20.18 | 0.16 | 0.80% | 19.87 | 20.39 | 120225 | 24261 | 1.10% |
| 2025-11-28 | 19.57 | 20.02 | 0.45 | 2.30% | 19.50 | 20.07 | 156109 | 30940 | 1.43% |
| 2025-11-27 | 19.92 | 19.57 | -0.35 | -1.76% | 19.56 | 19.97 | 113114 | 22336 | 1.04% |
| 2025-11-26 | 20.01 | 19.92 | -0.20 | -0.99% | 19.90 | 20.44 | 201725 | 40704 | 1.85% |
| 2025-11-25 | 19.40 | 20.12 | 0.74 | 3.82% | 19.40 | 20.20 | 276985 | 55480 | 2.54% |
| 2025-11-24 | 18.90 | 19.38 | 0.65 | 3.47% | 18.60 | 19.58 | 163636 | 31373 | 1.50% |
| 2025-11-21 | 19.01 | 18.73 | -0.42 | -2.19% | 18.63 | 19.23 | 130596 | 24634 | 1.20% |
| 2025-11-20 | 19.31 | 19.15 | -0.08 | -0.42% | 19.13 | 19.55 | 96646 | 18650 | 0.89% |
| 2025-11-19 | 19.72 | 19.23 | -0.53 | -2.68% | 19.18 | 19.77 | 107975 | 20920 | 0.99% |
| 2025-11-18 | 19.65 | 19.76 | 0.06 | 0.30% | 19.50 | 19.81 | 94657 | 18619 | 0.87% |
| 2025-11-17 | 19.50 | 19.70 | -0.01 | -0.05% | 19.49 | 19.78 | 83836 | 16460 | 0.77% |
| 2025-11-14 | 19.94 | 19.71 | -0.44 | -2.18% | 19.70 | 20.00 | 117542 | 23343 | 1.08% |
| 2025-11-13 | 19.95 | 20.15 | 0.07 | 0.35% | 19.85 | 20.16 | 141530 | 28251 | 1.30% |
| 2025-11-12 | 20.49 | 20.08 | -0.52 | -2.52% | 19.85 | 20.49 | 216800 | 43476 | 1.99% |
| 2025-11-11 | 20.95 | 20.60 | -0.39 | -1.86% | 20.60 | 21.30 | 217128 | 45135 | 1.99% |
| 2025-11-10 | 20.63 | 20.99 | 0.73 | 3.60% | 20.63 | 21.88 | 426376 | 91181 | 3.91% |
| 2025-11-07 | 20.30 | 20.26 | -0.06 | -0.30% | 20.02 | 20.56 | 134665 | 27246 | 1.24% |
| 2025-11-06 | 20.42 | 20.32 | -0.10 | -0.49% | 20.11 | 20.49 | 126030 | 25531 | 1.16% |
| 2025-11-05 | 20.34 | 20.42 | -0.22 | -1.07% | 20.02 | 20.56 | 149812 | 30425 | 1.38% |
| 2025-11-04 | 21.06 | 20.64 | -0.42 | -1.99% | 20.44 | 21.29 | 150076 | 31166 | 1.38% |
| 2025-11-03 | 20.71 | 21.06 | 0.34 | 1.64% | 20.52 | 21.08 | 166691 | 34718 | 1.53% |
| 2025-10-31 | 20.24 | 20.72 | 0.48 | 2.37% | 20.17 | 20.84 | 204791 | 42294 | 1.88% |
| 2025-10-30 | 20.35 | 20.24 | -0.23 | -1.12% | 20.08 | 20.69 | 156432 | 31841 | 1.44% |
| 2025-10-29 | 20.53 | 20.47 | -0.43 | -2.06% | 20.25 | 20.75 | 223162 | 45547 | 2.05% |
| 2025-10-28 | 20.50 | 20.90 | 0.27 | 1.31% | 20.41 | 21.18 | 225076 | 47035 | 2.07% |
| 2025-10-27 | 20.67 | 20.63 | 0.05 | 0.24% | 20.27 | 20.78 | 188539 | 38740 | 1.73% |
| 2025-10-24 | 20.52 | 20.58 | -0.03 | -0.15% | 20.45 | 20.79 | 195071 | 40180 | 1.79% |
| 2025-10-23 | 20.91 | 20.61 | 0.31 | 1.53% | 20.10 | 21.00 | 237474 | 48657 | 2.18% |
| 2025-10-22 | 20.50 | 20.30 | -0.32 | -1.55% | 20.21 | 20.60 | 101652 | 20696 | 0.93% |
| 2025-10-21 | 20.30 | 20.62 | 0.33 | 1.63% | 20.25 | 20.77 | 147164 | 30292 | 1.35% |
| 2025-10-20 | 20.18 | 20.29 | 0.33 | 1.65% | 20.01 | 20.43 | 114617 | 23207 | 1.05% |
| 2025-10-17 | 20.74 | 19.96 | -0.64 | -3.11% | 19.89 | 20.84 | 142894 | 28950 | 1.31% |
| 2025-10-16 | 20.61 | 20.60 | -0.21 | -1.01% | 20.40 | 20.70 | 112672 | 23144 | 1.03% |
| 2025-10-15 | 20.52 | 20.81 | 0.27 | 1.31% | 20.10 | 20.83 | 175146 | 35838 | 1.61% |
| 2025-10-14 | 21.67 | 20.54 | -0.87 | -4.06% | 20.30 | 21.70 | 242090 | 50690 | 2.22% |
| 2025-10-13 | 20.80 | 21.41 | -0.18 | -0.83% | 20.61 | 22.05 | 199738 | 42952 | 1.83% |
| 2025-10-10 | 22.23 | 21.59 | -0.81 | -3.62% | 21.55 | 22.43 | 197585 | 43027 | 1.81% |
| 2025-10-09 | 21.96 | 22.40 | 0.43 | 1.96% | 21.73 | 22.65 | 199458 | 44617 | 1.83% |
| 2025-09-30 | 21.83 | 21.97 | 0.15 | 0.69% | 21.83 | 22.45 | 185609 | 41112 | 1.70% |
| 2025-09-29 | 21.69 | 21.82 | 0.20 | 0.93% | 21.30 | 21.92 | 152545 | 32968 | 1.40% |
| 2025-09-26 | 22.50 | 21.62 | -1.03 | -4.55% | 21.60 | 22.50 | 221819 | 48755 | 2.04% |
| 2025-09-25 | 22.20 | 22.65 | 0.30 | 1.34% | 22.19 | 23.24 | 262625 | 59887 | 2.41% |
| 2025-09-24 | 21.90 | 22.35 | 0.35 | 1.59% | 21.62 | 22.35 | 206763 | 45521 | 1.90% |
| 2025-09-23 | 22.85 | 22.00 | -0.99 | -4.31% | 21.48 | 22.97 | 263432 | 57924 | 2.42% |
| 2025-09-22 | 22.34 | 22.99 | 0.50 | 2.22% | 22.34 | 23.10 | 175702 | 40120 | 1.61% |
| 2025-09-19 | 22.85 | 22.49 | -0.45 | -1.96% | 22.44 | 22.99 | 193729 | 43949 | 1.78% |
| 2025-09-18 | 22.70 | 22.94 | 0.10 | 0.44% | 22.69 | 23.78 | 339721 | 78857 | 3.12% |
| 2025-09-17 | 23.20 | 22.84 | -0.44 | -1.89% | 22.71 | 23.29 | 198601 | 45521 | 1.82% |
| 2025-09-16 | 23.07 | 23.28 | 0.12 | 0.52% | 22.79 | 23.36 | 222964 | 51529 | 2.05% |
| 2025-09-15 | 23.00 | 23.16 | -0.23 | -0.98% | 22.52 | 23.55 | 315399 | 72523 | 2.90% |
| 2025-09-12 | 23.68 | 23.39 | 0.12 | 0.52% | 23.38 | 24.49 | 424263 | 101103 | 3.89% |
| 2025-09-11 | 22.92 | 23.27 | 0.68 | 3.01% | 22.42 | 23.32 | 334784 | 76844 | 3.07% |
| 2025-09-10 | 23.34 | 22.59 | -0.47 | -2.04% | 22.31 | 23.50 | 306915 | 69762 | 2.82% |
| 2025-09-09 | 24.97 | 23.06 | -1.42 | -5.80% | 22.83 | 24.98 | 491188 | 116373 | 4.51% |
| 2025-09-08 | 22.78 | 24.48 | 1.70 | 7.46% | 22.68 | 24.49 | 506060 | 120585 | 4.65% |