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 | 17.87 | 17.72 | -0.15 | -0.84% | 17.65 | 17.95 | 19876 | 3524 | 0.71% |
| 2025-12-15 | 18.12 | 17.87 | -0.28 | -1.54% | 17.86 | 18.17 | 14869 | 2676 | 0.53% |
| 2025-12-12 | 18.17 | 18.15 | -0.01 | -0.06% | 18.02 | 18.33 | 14228 | 2588 | 0.50% |
| 2025-12-11 | 18.55 | 18.16 | -0.33 | -1.78% | 18.11 | 18.57 | 17260 | 3161 | 0.61% |
| 2025-12-10 | 18.62 | 18.49 | -0.15 | -0.80% | 18.42 | 18.63 | 12017 | 2225 | 0.43% |
| 2025-12-09 | 18.85 | 18.64 | -0.21 | -1.11% | 18.61 | 18.94 | 15094 | 2832 | 0.54% |
| 2025-12-08 | 18.79 | 18.85 | 0.15 | 0.80% | 18.72 | 18.91 | 12942 | 2436 | 0.46% |
| 2025-12-05 | 18.52 | 18.70 | 0.18 | 0.97% | 18.30 | 18.73 | 14880 | 2762 | 0.53% |
| 2025-12-04 | 18.78 | 18.52 | -0.26 | -1.38% | 18.36 | 18.78 | 16568 | 3063 | 0.59% |
| 2025-12-03 | 19.13 | 18.78 | -0.35 | -1.83% | 18.71 | 19.13 | 15928 | 3001 | 0.57% |
| 2025-12-02 | 19.25 | 19.13 | -0.07 | -0.36% | 19.00 | 19.26 | 17472 | 3337 | 0.62% |
| 2025-12-01 | 18.61 | 19.20 | 0.59 | 3.17% | 18.52 | 19.38 | 38298 | 7300 | 1.36% |
| 2025-11-28 | 18.64 | 18.61 | 0.08 | 0.43% | 18.43 | 18.72 | 12636 | 2344 | 0.45% |
| 2025-11-27 | 18.38 | 18.53 | 0.14 | 0.76% | 18.30 | 18.76 | 17863 | 3321 | 0.63% |
| 2025-11-26 | 18.41 | 18.39 | -0.02 | -0.11% | 18.36 | 18.88 | 20210 | 3752 | 0.72% |
| 2025-11-25 | 18.55 | 18.41 | 0.13 | 0.71% | 18.30 | 18.58 | 17353 | 3205 | 0.62% |
| 2025-11-24 | 18.20 | 18.28 | 0.37 | 2.07% | 17.95 | 18.30 | 21675 | 3940 | 0.77% |
| 2025-11-21 | 18.43 | 17.91 | -0.61 | -3.29% | 17.79 | 18.60 | 30444 | 5507 | 1.08% |
| 2025-11-20 | 18.73 | 18.52 | -0.18 | -0.96% | 18.50 | 18.99 | 20023 | 3747 | 0.71% |
| 2025-11-19 | 18.91 | 18.70 | -0.30 | -1.58% | 18.62 | 19.05 | 19801 | 3715 | 0.70% |
| 2025-11-18 | 19.00 | 19.00 | 0.00 | 0.00% | 18.82 | 19.04 | 11932 | 2258 | 0.42% |
| 2025-11-17 | 18.92 | 19.00 | 0.08 | 0.42% | 18.81 | 19.28 | 14896 | 2839 | 0.53% |
| 2025-11-14 | 18.93 | 18.92 | -0.01 | -0.05% | 18.80 | 19.04 | 13629 | 2583 | 0.48% |
| 2025-11-13 | 18.97 | 18.93 | -0.01 | -0.05% | 18.76 | 18.98 | 15593 | 2944 | 0.55% |
| 2025-11-12 | 19.35 | 18.94 | -0.29 | -1.51% | 18.86 | 19.35 | 20868 | 3969 | 0.74% |
| 2025-11-11 | 19.17 | 19.23 | 0.07 | 0.37% | 19.14 | 19.39 | 16424 | 3164 | 0.58% |
| 2025-11-10 | 19.55 | 19.16 | -0.16 | -0.83% | 19.06 | 19.57 | 18413 | 3532 | 0.65% |
| 2025-11-07 | 19.11 | 19.32 | 0.20 | 1.05% | 19.03 | 19.45 | 31094 | 6001 | 1.10% |
| 2025-11-06 | 19.08 | 19.12 | 0.06 | 0.31% | 18.90 | 19.15 | 16789 | 3193 | 0.60% |
| 2025-11-05 | 19.00 | 19.06 | -0.09 | -0.47% | 18.93 | 19.18 | 11706 | 2232 | 0.42% |
| 2025-11-04 | 19.28 | 19.15 | -0.13 | -0.67% | 19.00 | 19.33 | 16397 | 3131 | 0.58% |
| 2025-11-03 | 18.98 | 19.28 | 0.20 | 1.05% | 18.94 | 19.29 | 18634 | 3564 | 0.66% |
| 2025-10-31 | 18.88 | 19.08 | 0.21 | 1.11% | 18.85 | 19.14 | 18722 | 3567 | 0.66% |
| 2025-10-30 | 19.05 | 18.87 | -0.17 | -0.89% | 18.86 | 19.54 | 27105 | 5168 | 0.96% |
| 2025-10-29 | 19.21 | 19.04 | -0.23 | -1.19% | 18.96 | 19.35 | 26874 | 5125 | 0.95% |
| 2025-10-28 | 19.46 | 19.27 | -0.37 | -1.88% | 19.25 | 19.63 | 29470 | 5721 | 1.05% |
| 2025-10-27 | 19.67 | 19.64 | 0.01 | 0.05% | 19.46 | 19.79 | 20034 | 3926 | 0.71% |
| 2025-10-24 | 19.25 | 19.63 | 0.38 | 1.97% | 19.21 | 19.85 | 30461 | 5974 | 1.08% |
| 2025-10-23 | 19.14 | 19.25 | 0.13 | 0.68% | 18.90 | 19.26 | 13630 | 2595 | 0.48% |
| 2025-10-22 | 19.10 | 19.12 | -0.04 | -0.21% | 18.97 | 19.26 | 13220 | 2529 | 0.47% |
| 2025-10-21 | 18.97 | 19.16 | 0.31 | 1.64% | 18.67 | 19.28 | 20571 | 3914 | 0.73% |
| 2025-10-20 | 18.89 | 18.85 | 0.23 | 1.24% | 18.63 | 18.89 | 16583 | 3113 | 0.59% |
| 2025-10-17 | 18.96 | 18.62 | -0.34 | -1.79% | 18.60 | 19.10 | 21592 | 4060 | 0.77% |
| 2025-10-16 | 19.22 | 18.96 | -0.34 | -1.76% | 18.91 | 19.28 | 20750 | 3951 | 0.74% |
| 2025-10-15 | 19.48 | 19.30 | 0.10 | 0.52% | 19.00 | 19.50 | 19381 | 3726 | 0.69% |
| 2025-10-14 | 19.84 | 19.20 | -0.48 | -2.44% | 19.12 | 19.98 | 28374 | 5528 | 1.01% |
| 2025-10-13 | 19.30 | 19.68 | -0.17 | -0.86% | 18.50 | 19.74 | 39150 | 7532 | 1.39% |
| 2025-10-10 | 20.01 | 19.85 | -0.30 | -1.49% | 19.68 | 20.12 | 33058 | 6552 | 1.17% |
| 2025-10-09 | 19.62 | 20.15 | 0.53 | 2.70% | 19.52 | 20.58 | 53270 | 10702 | 1.89% |
| 2025-09-30 | 19.73 | 19.62 | -0.11 | -0.56% | 19.62 | 19.96 | 26536 | 5232 | 0.94% |
| 2025-09-29 | 19.76 | 19.73 | -0.03 | -0.15% | 19.36 | 19.95 | 26765 | 5250 | 0.95% |
| 2025-09-26 | 20.23 | 19.76 | -0.59 | -2.90% | 19.75 | 20.32 | 44045 | 8788 | 1.56% |
| 2025-09-25 | 20.48 | 20.35 | -0.12 | -0.59% | 20.35 | 20.91 | 36670 | 7550 | 1.30% |
| 2025-09-24 | 20.13 | 20.47 | 0.29 | 1.44% | 19.86 | 20.50 | 35450 | 7196 | 1.26% |
| 2025-09-23 | 20.77 | 20.18 | -0.59 | -2.84% | 19.80 | 20.86 | 54032 | 10862 | 1.92% |
| 2025-09-22 | 20.52 | 20.77 | 0.15 | 0.73% | 20.50 | 20.90 | 28797 | 5963 | 1.02% |
| 2025-09-19 | 20.70 | 20.62 | -0.22 | -1.06% | 20.53 | 20.99 | 38826 | 8031 | 1.38% |
| 2025-09-18 | 21.40 | 20.84 | -0.63 | -2.93% | 20.60 | 21.52 | 76199 | 16137 | 2.70% |
| 2025-09-17 | 20.90 | 21.47 | 0.67 | 3.22% | 20.89 | 22.18 | 119339 | 25744 | 4.24% |
| 2025-09-16 | 20.26 | 20.80 | 0.46 | 2.26% | 20.09 | 21.20 | 69142 | 14321 | 2.45% |
| 2025-09-15 | 20.26 | 20.34 | 0.07 | 0.35% | 19.93 | 20.68 | 49135 | 9934 | 1.74% |
| 2025-09-12 | 20.22 | 20.27 | 0.06 | 0.30% | 20.10 | 20.47 | 40392 | 8180 | 1.43% |
| 2025-09-11 | 19.84 | 20.21 | 0.28 | 1.40% | 19.67 | 20.22 | 39198 | 7838 | 1.39% |
| 2025-09-10 | 20.02 | 19.93 | -0.09 | -0.45% | 19.86 | 20.18 | 33428 | 6680 | 1.19% |
| 2025-09-09 | 20.23 | 20.02 | -0.59 | -2.86% | 19.91 | 20.52 | 42587 | 8562 | 1.51% |
| 2025-09-08 | 20.52 | 20.61 | 0.10 | 0.49% | 20.33 | 20.90 | 35367 | 7274 | 1.26% |