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 | 18.11 | 17.75 | -0.36 | -1.99% | 17.71 | 18.19 | 14103 | 2515 | 1.73% |
| 2025-12-15 | 18.07 | 18.11 | -0.11 | -0.60% | 17.84 | 18.22 | 14119 | 2551 | 1.73% |
| 2025-12-12 | 18.25 | 18.22 | 0.02 | 0.11% | 18.11 | 18.52 | 19587 | 3583 | 2.40% |
| 2025-12-11 | 18.67 | 18.20 | -0.49 | -2.62% | 18.19 | 18.82 | 27254 | 5004 | 3.34% |
| 2025-12-10 | 19.36 | 18.69 | -0.39 | -2.04% | 18.61 | 19.42 | 31257 | 5861 | 3.83% |
| 2025-12-09 | 20.08 | 19.08 | -0.92 | -4.60% | 18.99 | 20.32 | 67421 | 13250 | 8.26% |
| 2025-12-08 | 20.16 | 20.00 | -0.07 | -0.35% | 19.83 | 20.18 | 21526 | 4297 | 2.64% |
| 2025-12-05 | 19.80 | 20.07 | 0.21 | 1.06% | 19.57 | 20.11 | 30956 | 6141 | 3.79% |
| 2025-12-04 | 19.38 | 19.86 | 0.48 | 2.48% | 19.10 | 19.97 | 40385 | 7938 | 4.95% |
| 2025-12-03 | 19.29 | 19.38 | 0.09 | 0.47% | 19.11 | 19.69 | 19348 | 3735 | 2.37% |
| 2025-12-02 | 19.38 | 19.29 | -0.10 | -0.52% | 19.17 | 19.50 | 11328 | 2189 | 1.39% |
| 2025-12-01 | 19.19 | 19.39 | 0.30 | 1.57% | 19.13 | 19.66 | 22557 | 4387 | 2.76% |
| 2025-11-28 | 19.24 | 19.09 | -0.23 | -1.19% | 18.86 | 19.24 | 18802 | 3577 | 2.30% |
| 2025-11-27 | 18.83 | 19.32 | 0.53 | 2.82% | 18.73 | 19.32 | 26582 | 5068 | 3.26% |
| 2025-11-26 | 18.92 | 18.79 | -0.20 | -1.05% | 18.73 | 19.12 | 19577 | 3700 | 2.40% |
| 2025-11-25 | 18.84 | 18.99 | 0.15 | 0.80% | 18.76 | 19.10 | 14076 | 2675 | 1.72% |
| 2025-11-24 | 18.53 | 18.84 | 0.42 | 2.28% | 18.52 | 18.93 | 21288 | 3984 | 2.61% |
| 2025-11-21 | 19.15 | 18.42 | -0.89 | -4.61% | 18.32 | 19.42 | 23800 | 4444 | 2.91% |
| 2025-11-20 | 19.32 | 19.31 | 0.07 | 0.36% | 19.12 | 19.48 | 14033 | 2709 | 1.72% |
| 2025-11-19 | 20.03 | 19.24 | -0.67 | -3.37% | 19.21 | 20.05 | 26518 | 5159 | 3.25% |
| 2025-11-18 | 20.18 | 19.91 | -0.28 | -1.39% | 19.80 | 20.18 | 16981 | 3392 | 2.08% |
| 2025-11-17 | 20.03 | 20.19 | 0.21 | 1.05% | 19.88 | 20.20 | 23323 | 4695 | 2.86% |
| 2025-11-14 | 19.74 | 19.98 | 0.18 | 0.91% | 19.74 | 20.10 | 23126 | 4618 | 2.83% |
| 2025-11-13 | 19.88 | 19.80 | -0.10 | -0.50% | 19.74 | 20.00 | 20882 | 4137 | 2.56% |
| 2025-11-12 | 20.26 | 19.90 | -0.28 | -1.39% | 19.90 | 20.28 | 19221 | 3846 | 2.35% |
| 2025-11-11 | 20.22 | 20.18 | -0.04 | -0.20% | 20.15 | 20.45 | 20605 | 4176 | 2.52% |
| 2025-11-10 | 20.12 | 20.22 | 0.10 | 0.50% | 19.99 | 20.48 | 27054 | 5472 | 3.31% |
| 2025-11-07 | 19.97 | 20.12 | 0.16 | 0.80% | 19.82 | 20.27 | 23183 | 4658 | 2.84% |
| 2025-11-06 | 19.92 | 19.96 | 0.04 | 0.20% | 19.76 | 20.05 | 15323 | 3054 | 1.88% |
| 2025-11-05 | 19.55 | 19.92 | 0.29 | 1.48% | 19.44 | 20.07 | 25064 | 4974 | 3.07% |
| 2025-11-04 | 19.82 | 19.63 | -0.19 | -0.96% | 19.48 | 19.88 | 24313 | 4762 | 2.98% |
| 2025-11-03 | 19.96 | 19.82 | -0.13 | -0.65% | 19.61 | 20.12 | 21837 | 4325 | 2.67% |
| 2025-10-31 | 19.74 | 19.95 | -0.16 | -0.80% | 19.24 | 20.00 | 25430 | 5036 | 3.11% |
| 2025-10-30 | 20.45 | 20.11 | -0.34 | -1.66% | 20.10 | 20.49 | 18357 | 3724 | 2.25% |
| 2025-10-29 | 20.50 | 20.45 | -0.14 | -0.68% | 20.27 | 20.64 | 17078 | 3485 | 2.09% |
| 2025-10-28 | 20.37 | 20.59 | 0.14 | 0.68% | 20.30 | 20.76 | 23985 | 4939 | 2.94% |
| 2025-10-27 | 20.56 | 20.45 | -0.04 | -0.20% | 20.38 | 20.75 | 21771 | 4471 | 2.67% |
| 2025-10-24 | 20.15 | 20.49 | 0.34 | 1.69% | 20.15 | 20.54 | 25537 | 5214 | 3.13% |
| 2025-10-23 | 20.05 | 20.15 | -0.02 | -0.10% | 19.89 | 20.30 | 27932 | 5596 | 3.42% |
| 2025-10-22 | 20.14 | 20.17 | 0.03 | 0.15% | 19.97 | 20.25 | 19443 | 3915 | 2.38% |
| 2025-10-21 | 19.94 | 20.14 | 0.23 | 1.16% | 19.85 | 20.14 | 20400 | 4080 | 2.50% |
| 2025-10-20 | 19.64 | 19.91 | 0.33 | 1.69% | 19.64 | 19.97 | 23569 | 4680 | 2.89% |
| 2025-10-17 | 19.89 | 19.58 | -0.28 | -1.41% | 19.55 | 19.94 | 19413 | 3830 | 2.38% |
| 2025-10-16 | 20.15 | 19.86 | -0.22 | -1.10% | 19.71 | 20.16 | 20998 | 4173 | 2.57% |
| 2025-10-15 | 20.06 | 20.08 | 0.12 | 0.60% | 19.82 | 20.15 | 18484 | 3695 | 2.26% |
| 2025-10-14 | 19.90 | 19.96 | 0.07 | 0.35% | 19.90 | 20.31 | 29586 | 5943 | 3.62% |
| 2025-10-13 | 19.42 | 19.89 | 0.07 | 0.35% | 18.90 | 19.94 | 30675 | 6034 | 3.76% |
| 2025-10-10 | 19.74 | 19.82 | 0.13 | 0.66% | 19.48 | 19.91 | 25477 | 5039 | 3.12% |
| 2025-10-09 | 19.70 | 19.69 | 0.18 | 0.92% | 19.41 | 20.10 | 27524 | 5440 | 3.37% |
| 2025-09-30 | 19.60 | 19.51 | 0.00 | 0.00% | 19.50 | 19.73 | 15844 | 3101 | 1.94% |
| 2025-09-29 | 19.55 | 19.57 | 0.02 | 0.10% | 19.18 | 19.67 | 23923 | 4661 | 2.93% |
| 2025-09-26 | 20.23 | 19.55 | -0.21 | -1.06% | 19.40 | 20.32 | 29228 | 5764 | 3.58% |
| 2025-09-25 | 19.78 | 19.76 | 0.03 | 0.15% | 19.70 | 20.23 | 28519 | 5675 | 3.49% |
| 2025-09-24 | 19.75 | 19.73 | 0.11 | 0.56% | 19.36 | 19.79 | 19450 | 3830 | 2.38% |
| 2025-09-23 | 19.79 | 19.62 | -0.06 | -0.30% | 19.04 | 19.84 | 26552 | 5148 | 3.25% |
| 2025-09-22 | 19.80 | 19.68 | -0.12 | -0.61% | 19.61 | 19.95 | 16125 | 3178 | 1.97% |
| 2025-09-19 | 20.16 | 19.80 | -0.12 | -0.60% | 19.61 | 20.20 | 19961 | 3955 | 2.44% |
| 2025-09-18 | 20.40 | 19.92 | -0.44 | -2.16% | 19.75 | 20.42 | 32836 | 6603 | 4.02% |
| 2025-09-17 | 20.24 | 20.36 | 0.10 | 0.49% | 20.18 | 20.48 | 27797 | 5659 | 3.40% |
| 2025-09-16 | 20.22 | 20.26 | 0.15 | 0.75% | 19.91 | 20.29 | 21876 | 4405 | 2.68% |
| 2025-09-15 | 20.11 | 20.11 | 0.10 | 0.50% | 20.02 | 20.34 | 20532 | 4140 | 2.51% |
| 2025-09-12 | 20.18 | 20.01 | -0.16 | -0.79% | 19.96 | 20.35 | 20516 | 4122 | 2.51% |
| 2025-09-11 | 20.07 | 20.17 | 0.11 | 0.55% | 19.90 | 20.26 | 21444 | 4309 | 2.63% |
| 2025-09-10 | 20.10 | 20.06 | -0.04 | -0.20% | 19.97 | 20.34 | 19009 | 3824 | 2.33% |
| 2025-09-09 | 20.10 | 20.10 | -0.13 | -0.64% | 19.96 | 20.27 | 22479 | 4517 | 2.75% |
| 2025-09-08 | 19.93 | 20.23 | 0.31 | 1.56% | 19.93 | 20.28 | 21048 | 4238 | 2.58% |