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 | 17.36 | 17.27 | 0.02 | 0.12% | 17.16 | 17.40 | 28018 | 4843 | 1.11% |
| 2025-12-15 | 17.24 | 17.25 | -0.11 | -0.63% | 17.10 | 17.41 | 23435 | 4045 | 0.93% |
| 2025-12-12 | 17.25 | 17.36 | 0.08 | 0.46% | 17.01 | 17.54 | 29680 | 5140 | 1.18% |
| 2025-12-11 | 17.70 | 17.28 | -0.42 | -2.37% | 17.23 | 17.71 | 40492 | 7047 | 1.61% |
| 2025-12-10 | 17.69 | 17.70 | 0.01 | 0.06% | 17.51 | 17.78 | 42774 | 7553 | 1.70% |
| 2025-12-09 | 18.10 | 17.69 | -0.49 | -2.70% | 17.68 | 18.27 | 49628 | 8901 | 1.97% |
| 2025-12-08 | 18.15 | 18.18 | 0.06 | 0.33% | 18.11 | 18.49 | 48274 | 8824 | 1.92% |
| 2025-12-05 | 18.18 | 18.12 | 0.08 | 0.44% | 17.92 | 18.28 | 46412 | 8384 | 1.84% |
| 2025-12-04 | 18.66 | 18.04 | -0.62 | -3.32% | 18.03 | 18.69 | 61913 | 11265 | 2.46% |
| 2025-12-03 | 19.70 | 18.66 | -1.00 | -5.09% | 18.60 | 19.75 | 95261 | 18014 | 3.78% |
| 2025-12-02 | 20.05 | 19.66 | -0.39 | -1.95% | 19.66 | 20.16 | 46793 | 9262 | 1.86% |
| 2025-12-01 | 20.33 | 20.05 | -0.29 | -1.43% | 20.00 | 20.39 | 49116 | 9905 | 1.95% |
| 2025-11-28 | 20.48 | 20.34 | -0.20 | -0.97% | 20.05 | 20.66 | 49724 | 10077 | 1.98% |
| 2025-11-27 | 20.32 | 20.54 | 0.06 | 0.29% | 20.32 | 20.75 | 51265 | 10554 | 2.04% |
| 2025-11-26 | 20.44 | 20.48 | -0.06 | -0.29% | 20.36 | 20.88 | 58940 | 12138 | 2.34% |
| 2025-11-25 | 20.31 | 20.54 | 0.14 | 0.69% | 20.30 | 20.77 | 69924 | 14400 | 2.78% |
| 2025-11-24 | 19.70 | 20.40 | 0.70 | 3.55% | 19.68 | 20.49 | 84525 | 17032 | 3.36% |
| 2025-11-21 | 19.92 | 19.70 | -0.36 | -1.79% | 19.38 | 20.22 | 69999 | 13802 | 2.78% |
| 2025-11-20 | 20.13 | 20.06 | -0.07 | -0.35% | 19.86 | 20.29 | 43014 | 8627 | 1.71% |
| 2025-11-19 | 20.44 | 20.13 | -0.35 | -1.71% | 20.00 | 20.48 | 51856 | 10467 | 2.06% |
| 2025-11-18 | 20.12 | 20.48 | 0.24 | 1.19% | 20.12 | 20.85 | 89635 | 18365 | 3.56% |
| 2025-11-17 | 19.97 | 20.24 | 0.31 | 1.56% | 19.82 | 20.49 | 47158 | 9533 | 1.87% |
| 2025-11-14 | 20.00 | 19.93 | -0.19 | -0.94% | 19.93 | 20.40 | 50545 | 10221 | 2.01% |
| 2025-11-13 | 19.77 | 20.12 | 0.33 | 1.67% | 19.60 | 20.16 | 36304 | 7200 | 1.44% |
| 2025-11-12 | 19.95 | 19.79 | -0.19 | -0.95% | 19.71 | 20.10 | 23803 | 4733 | 0.95% |
| 2025-11-11 | 19.93 | 19.98 | -0.04 | -0.20% | 19.80 | 20.04 | 32517 | 6477 | 1.29% |
| 2025-11-10 | 19.82 | 20.02 | 0.24 | 1.21% | 19.70 | 20.23 | 44925 | 8963 | 1.78% |
| 2025-11-07 | 19.89 | 19.78 | -0.22 | -1.10% | 19.66 | 20.06 | 50528 | 9999 | 2.01% |
| 2025-11-06 | 20.11 | 20.00 | -0.12 | -0.60% | 19.90 | 20.25 | 31829 | 6379 | 1.26% |
| 2025-11-05 | 20.11 | 20.12 | -0.19 | -0.94% | 20.07 | 20.30 | 30415 | 6138 | 1.21% |
| 2025-11-04 | 20.24 | 20.31 | 0.08 | 0.40% | 20.07 | 20.33 | 45232 | 9145 | 1.80% |
| 2025-11-03 | 20.01 | 20.23 | 0.18 | 0.90% | 20.01 | 20.30 | 40851 | 8245 | 1.62% |
| 2025-10-31 | 19.51 | 20.05 | 0.54 | 2.77% | 19.51 | 20.12 | 78397 | 15661 | 3.11% |
| 2025-10-30 | 19.79 | 19.51 | -0.42 | -2.11% | 19.51 | 19.87 | 40450 | 7949 | 1.61% |
| 2025-10-29 | 19.73 | 19.93 | 0.20 | 1.01% | 19.51 | 20.50 | 67595 | 13441 | 2.69% |
| 2025-10-28 | 19.71 | 19.73 | 0.03 | 0.15% | 19.51 | 19.80 | 27331 | 5387 | 1.09% |
| 2025-10-27 | 19.68 | 19.70 | 0.13 | 0.66% | 19.41 | 19.84 | 48199 | 9477 | 1.91% |
| 2025-10-24 | 19.58 | 19.57 | 0.01 | 0.05% | 19.40 | 19.65 | 30305 | 5923 | 1.20% |
| 2025-10-23 | 19.43 | 19.56 | 0.12 | 0.62% | 19.10 | 19.60 | 26059 | 5021 | 1.04% |
| 2025-10-22 | 19.40 | 19.44 | -0.01 | -0.05% | 19.27 | 19.58 | 26224 | 5093 | 1.04% |
| 2025-10-21 | 19.23 | 19.45 | 0.19 | 0.99% | 19.20 | 19.45 | 21774 | 4206 | 0.87% |
| 2025-10-20 | 19.05 | 19.26 | 0.33 | 1.74% | 19.03 | 19.29 | 22202 | 4257 | 0.88% |
| 2025-10-17 | 19.21 | 18.93 | -0.33 | -1.71% | 18.92 | 19.41 | 29711 | 5683 | 1.18% |
| 2025-10-16 | 19.68 | 19.26 | -0.32 | -1.63% | 19.21 | 19.68 | 24140 | 4673 | 0.96% |
| 2025-10-15 | 19.16 | 19.58 | 0.42 | 2.19% | 19.03 | 19.62 | 37610 | 7324 | 1.49% |
| 2025-10-14 | 19.28 | 19.16 | -0.12 | -0.62% | 19.11 | 19.56 | 32643 | 6315 | 1.30% |
| 2025-10-13 | 18.93 | 19.28 | -0.18 | -0.92% | 18.49 | 19.30 | 33449 | 6371 | 1.33% |
| 2025-10-10 | 19.35 | 19.46 | -0.02 | -0.10% | 19.31 | 19.65 | 27652 | 5397 | 1.10% |
| 2025-10-09 | 19.35 | 19.48 | 0.15 | 0.78% | 19.12 | 19.63 | 30324 | 5885 | 1.20% |
| 2025-09-30 | 19.51 | 19.33 | -0.11 | -0.57% | 19.30 | 19.65 | 30985 | 6018 | 1.23% |
| 2025-09-29 | 19.39 | 19.44 | 0.00 | 0.00% | 19.10 | 19.55 | 27508 | 5327 | 1.09% |
| 2025-09-26 | 19.64 | 19.44 | -0.36 | -1.82% | 19.44 | 19.78 | 28678 | 5615 | 1.14% |
| 2025-09-25 | 19.58 | 19.80 | 0.22 | 1.12% | 19.45 | 19.96 | 59301 | 11716 | 2.36% |
| 2025-09-24 | 19.00 | 19.58 | 0.44 | 2.30% | 18.99 | 19.74 | 50177 | 9759 | 1.99% |
| 2025-09-23 | 19.86 | 19.14 | -0.75 | -3.77% | 18.90 | 19.86 | 63556 | 12204 | 2.52% |
| 2025-09-22 | 20.16 | 19.89 | -0.27 | -1.34% | 19.70 | 20.16 | 37937 | 7535 | 1.51% |
| 2025-09-19 | 20.10 | 20.16 | -0.04 | -0.20% | 19.96 | 20.28 | 45251 | 9102 | 1.80% |
| 2025-09-18 | 20.81 | 20.20 | -0.74 | -3.53% | 19.80 | 20.89 | 85003 | 17378 | 3.38% |
| 2025-09-17 | 21.09 | 20.94 | -0.26 | -1.23% | 20.80 | 21.10 | 55344 | 11574 | 2.20% |
| 2025-09-16 | 20.55 | 21.20 | 0.66 | 3.21% | 20.45 | 21.29 | 104393 | 21950 | 4.15% |
| 2025-09-15 | 20.61 | 20.54 | -0.16 | -0.77% | 20.40 | 20.69 | 40346 | 8271 | 1.60% |
| 2025-09-12 | 20.81 | 20.70 | -0.12 | -0.58% | 20.68 | 20.94 | 43623 | 9068 | 1.73% |
| 2025-09-11 | 20.60 | 20.82 | 0.20 | 0.97% | 20.23 | 20.83 | 50586 | 10413 | 2.01% |
| 2025-09-10 | 20.60 | 20.62 | -0.11 | -0.53% | 20.60 | 20.87 | 39506 | 8178 | 1.57% |
| 2025-09-09 | 20.78 | 20.73 | -0.07 | -0.34% | 20.50 | 21.10 | 49496 | 10252 | 1.97% |
| 2025-09-08 | 20.73 | 20.80 | 0.07 | 0.34% | 20.57 | 20.81 | 55541 | 11508 | 2.21% |