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 | 19.46 | 19.16 | -0.35 | -1.79% | 18.95 | 19.66 | 518105 | 99368 | 3.43% |
| 2025-12-15 | 19.99 | 19.51 | -0.66 | -3.27% | 19.45 | 20.15 | 618220 | 121874 | 4.09% |
| 2025-12-12 | 20.61 | 20.17 | -0.50 | -2.42% | 19.48 | 20.66 | 971030 | 194108 | 6.43% |
| 2025-12-11 | 21.73 | 20.67 | -1.18 | -5.40% | 20.65 | 21.86 | 897280 | 189403 | 5.94% |
| 2025-12-10 | 21.75 | 21.85 | -0.05 | -0.23% | 21.54 | 22.07 | 697920 | 152096 | 4.62% |
| 2025-12-09 | 21.65 | 21.90 | 0.15 | 0.69% | 21.48 | 22.24 | 834815 | 182342 | 5.53% |
| 2025-12-08 | 21.40 | 21.75 | 0.43 | 2.02% | 21.26 | 22.00 | 768856 | 167095 | 5.09% |
| 2025-12-05 | 21.50 | 21.32 | -0.22 | -1.02% | 20.70 | 21.58 | 580736 | 122944 | 3.84% |
| 2025-12-04 | 21.22 | 21.54 | 0.21 | 0.98% | 21.07 | 21.87 | 562286 | 120718 | 3.72% |
| 2025-12-03 | 21.60 | 21.33 | -0.14 | -0.65% | 21.18 | 21.97 | 652147 | 140577 | 4.32% |
| 2025-12-02 | 21.79 | 21.47 | -0.28 | -1.29% | 21.41 | 21.95 | 625637 | 135317 | 4.14% |
| 2025-12-01 | 21.74 | 21.75 | 0.23 | 1.07% | 21.54 | 22.09 | 832911 | 181697 | 5.51% |
| 2025-11-28 | 20.10 | 21.52 | 1.33 | 6.59% | 20.07 | 21.87 | 1188750 | 252523 | 7.87% |
| 2025-11-27 | 20.00 | 20.19 | 0.25 | 1.25% | 19.90 | 20.62 | 772979 | 156926 | 5.12% |
| 2025-11-26 | 19.89 | 19.94 | -0.16 | -0.80% | 19.76 | 20.56 | 697616 | 140359 | 4.62% |
| 2025-11-25 | 19.29 | 20.10 | 0.87 | 4.52% | 19.13 | 20.42 | 924462 | 184394 | 6.12% |
| 2025-11-24 | 18.86 | 19.23 | 0.57 | 3.05% | 18.41 | 19.67 | 732701 | 138871 | 4.85% |
| 2025-11-21 | 19.30 | 18.66 | -1.20 | -6.04% | 18.63 | 19.57 | 760695 | 145020 | 5.04% |
| 2025-11-20 | 21.11 | 19.86 | -0.72 | -3.50% | 19.68 | 21.20 | 725441 | 146125 | 4.80% |
| 2025-11-19 | 21.01 | 20.58 | -0.58 | -2.74% | 20.40 | 21.28 | 520397 | 108115 | 3.45% |
| 2025-11-18 | 20.80 | 21.16 | 0.15 | 0.71% | 20.68 | 21.86 | 761242 | 162462 | 5.04% |
| 2025-11-17 | 20.19 | 21.01 | 0.81 | 4.01% | 20.08 | 21.40 | 824049 | 173078 | 5.46% |
| 2025-11-14 | 20.60 | 20.20 | -0.84 | -3.99% | 19.88 | 20.64 | 776029 | 157189 | 5.14% |
| 2025-11-13 | 21.05 | 21.04 | -0.19 | -0.89% | 20.83 | 21.69 | 904589 | 191990 | 5.99% |
| 2025-11-12 | 22.09 | 21.23 | -1.85 | -8.02% | 20.88 | 22.29 | 1694444 | 363693 | 11.22% |
| 2025-11-11 | 22.60 | 23.08 | 1.31 | 6.02% | 22.37 | 23.95 | 2654720 | 615531 | 17.58% |
| 2025-11-10 | 22.58 | 21.77 | -0.81 | -3.59% | 21.00 | 22.90 | 1137549 | 248780 | 7.53% |
| 2025-11-07 | 21.65 | 22.58 | 0.60 | 2.73% | 21.52 | 23.15 | 1369891 | 307243 | 9.07% |
| 2025-11-06 | 21.75 | 21.98 | 0.32 | 1.48% | 21.21 | 22.05 | 1041120 | 226187 | 6.89% |
| 2025-11-05 | 20.50 | 21.66 | 0.35 | 1.64% | 20.43 | 21.85 | 760939 | 160752 | 5.04% |
| 2025-11-04 | 21.38 | 21.31 | -0.02 | -0.09% | 20.90 | 22.07 | 907241 | 194577 | 6.01% |
| 2025-11-03 | 21.06 | 21.33 | -0.04 | -0.19% | 20.46 | 21.47 | 711255 | 149277 | 4.71% |
| 2025-10-31 | 21.71 | 21.37 | 0.15 | 0.71% | 20.42 | 22.00 | 1095211 | 233067 | 7.25% |
| 2025-10-30 | 21.55 | 21.22 | -0.58 | -2.66% | 21.16 | 21.83 | 729013 | 156214 | 4.83% |
| 2025-10-29 | 21.58 | 21.80 | 0.37 | 1.73% | 21.46 | 22.00 | 836927 | 182065 | 5.54% |
| 2025-10-28 | 20.79 | 21.43 | 0.39 | 1.85% | 20.66 | 21.88 | 1032575 | 221811 | 6.84% |
| 2025-10-27 | 20.66 | 21.04 | 0.74 | 3.65% | 20.36 | 21.28 | 1073128 | 223987 | 7.10% |
| 2025-10-24 | 19.43 | 20.30 | 1.26 | 6.62% | 19.43 | 20.44 | 876237 | 175408 | 5.80% |
| 2025-10-23 | 19.58 | 19.04 | -0.63 | -3.20% | 18.66 | 19.75 | 602898 | 114470 | 3.99% |
| 2025-10-22 | 19.69 | 19.67 | -0.22 | -1.11% | 19.30 | 19.88 | 459437 | 90207 | 3.04% |
| 2025-10-21 | 19.58 | 19.89 | 0.41 | 2.10% | 19.40 | 20.18 | 592229 | 117171 | 3.92% |
| 2025-10-20 | 19.73 | 19.48 | -0.05 | -0.26% | 19.33 | 20.24 | 620936 | 122432 | 4.11% |
| 2025-10-17 | 20.77 | 19.53 | -1.28 | -6.15% | 19.43 | 20.87 | 885419 | 176225 | 5.86% |
| 2025-10-16 | 20.59 | 20.81 | 0.17 | 0.82% | 20.40 | 21.63 | 1223734 | 258545 | 8.10% |
| 2025-10-15 | 18.81 | 20.64 | 1.88 | 10.02% | 18.73 | 20.64 | 1079807 | 211444 | 7.15% |
| 2025-10-14 | 20.62 | 18.76 | -1.46 | -7.22% | 18.55 | 20.72 | 1140734 | 220712 | 7.55% |
| 2025-10-13 | 19.48 | 20.22 | -0.79 | -3.76% | 19.48 | 20.40 | 953773 | 191297 | 6.31% |
| 2025-10-10 | 22.42 | 21.01 | -1.49 | -6.62% | 20.85 | 22.49 | 1075041 | 230298 | 7.12% |
| 2025-10-09 | 22.12 | 22.50 | 0.38 | 1.72% | 22.10 | 23.03 | 1058916 | 239550 | 7.01% |
| 2025-09-30 | 22.61 | 22.12 | -0.26 | -1.16% | 21.89 | 23.21 | 956635 | 214315 | 6.33% |
| 2025-09-29 | 22.26 | 22.38 | 0.13 | 0.58% | 22.25 | 22.76 | 791971 | 177986 | 5.24% |
| 2025-09-26 | 22.59 | 22.25 | -0.33 | -1.46% | 22.25 | 23.56 | 1102280 | 253635 | 7.30% |
| 2025-09-25 | 22.95 | 22.58 | -0.37 | -1.61% | 21.94 | 23.05 | 902586 | 204020 | 5.98% |
| 2025-09-24 | 22.80 | 22.95 | -0.31 | -1.33% | 22.20 | 23.08 | 1395992 | 317052 | 9.24% |
| 2025-09-23 | 24.82 | 23.26 | -0.72 | -3.00% | 22.47 | 25.09 | 1596065 | 376296 | 10.57% |
| 2025-09-22 | 23.65 | 23.98 | 0.34 | 1.44% | 22.87 | 24.75 | 1379791 | 328171 | 9.13% |
| 2025-09-19 | 23.99 | 23.64 | 0.40 | 1.72% | 23.38 | 24.65 | 1835008 | 440061 | 12.15% |
| 2025-09-18 | 22.39 | 23.24 | 0.86 | 3.84% | 22.10 | 24.22 | 2182876 | 506307 | 14.45% |
| 2025-09-17 | 22.47 | 22.38 | 0.10 | 0.45% | 21.85 | 22.86 | 1311295 | 293221 | 8.68% |
| 2025-09-16 | 22.10 | 22.28 | 0.11 | 0.50% | 21.19 | 22.56 | 1563395 | 342984 | 10.35% |
| 2025-09-15 | 22.32 | 22.17 | -0.30 | -1.34% | 21.88 | 22.85 | 1436251 | 320012 | 9.51% |
| 2025-09-12 | 21.19 | 22.47 | 1.44 | 6.85% | 21.08 | 23.13 | 3050553 | 692014 | 20.20% |
| 2025-09-11 | 19.20 | 21.03 | 1.91 | 9.99% | 19.19 | 21.03 | 1457093 | 297320 | 9.65% |
| 2025-09-10 | 18.66 | 19.12 | 0.48 | 2.58% | 18.66 | 19.45 | 1189502 | 227319 | 7.87% |
| 2025-09-09 | 18.70 | 18.64 | -0.23 | -1.22% | 18.31 | 19.28 | 852798 | 160316 | 5.65% |
| 2025-09-08 | 19.20 | 18.87 | -0.14 | -0.74% | 18.52 | 19.87 | 1167538 | 223189 | 7.73% |