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 | 21.06 | 20.81 | 0.53 | 2.61% | 20.16 | 21.97 | 248744 | 51978 | 10.92% |
| 2025-12-15 | 20.00 | 20.28 | 0.13 | 0.65% | 19.67 | 20.78 | 108938 | 22000 | 4.78% |
| 2025-12-12 | 20.52 | 20.15 | -0.30 | -1.47% | 19.75 | 20.71 | 125084 | 25186 | 5.49% |
| 2025-12-11 | 21.26 | 20.45 | -0.82 | -3.86% | 20.35 | 21.49 | 154103 | 32173 | 6.77% |
| 2025-12-10 | 20.01 | 21.27 | 1.09 | 5.40% | 20.01 | 21.55 | 237617 | 49848 | 10.44% |
| 2025-12-09 | 19.21 | 20.18 | 0.69 | 3.54% | 19.21 | 20.78 | 182370 | 36624 | 8.01% |
| 2025-12-08 | 18.21 | 19.49 | 1.21 | 6.62% | 18.12 | 19.84 | 173149 | 33551 | 7.60% |
| 2025-12-05 | 18.75 | 18.28 | -0.47 | -2.51% | 17.85 | 19.10 | 156854 | 28908 | 6.89% |
| 2025-12-04 | 17.92 | 18.75 | 0.44 | 2.40% | 17.52 | 18.88 | 225250 | 40717 | 9.89% |
| 2025-12-03 | 20.34 | 18.31 | -2.03 | -9.98% | 18.31 | 20.86 | 237302 | 45762 | 10.42% |
| 2025-12-02 | 19.84 | 20.34 | 0.31 | 1.55% | 19.84 | 20.55 | 100017 | 20276 | 4.39% |
| 2025-12-01 | 20.04 | 20.03 | 0.12 | 0.60% | 19.87 | 20.42 | 103348 | 20783 | 4.54% |
| 2025-11-28 | 19.69 | 19.91 | 0.20 | 1.01% | 19.32 | 20.00 | 84457 | 16653 | 3.71% |
| 2025-11-27 | 19.01 | 19.71 | 0.70 | 3.68% | 18.70 | 20.20 | 135604 | 26446 | 5.96% |
| 2025-11-26 | 18.46 | 19.01 | 0.67 | 3.65% | 18.38 | 19.56 | 127349 | 24286 | 5.59% |
| 2025-11-25 | 17.53 | 18.34 | 0.94 | 5.40% | 17.48 | 18.78 | 106987 | 19552 | 4.70% |
| 2025-11-24 | 17.74 | 17.40 | -0.01 | -0.06% | 17.02 | 17.91 | 77648 | 13476 | 3.41% |
| 2025-11-21 | 18.04 | 17.41 | -0.81 | -4.45% | 17.33 | 18.28 | 110567 | 19560 | 4.85% |
| 2025-11-20 | 19.00 | 18.22 | -0.32 | -1.73% | 18.07 | 19.19 | 121055 | 22318 | 5.31% |
| 2025-11-19 | 20.17 | 18.54 | -1.64 | -8.13% | 18.19 | 20.20 | 243261 | 45340 | 10.68% |
| 2025-11-18 | 20.11 | 20.18 | 0.07 | 0.35% | 19.67 | 20.31 | 103318 | 20711 | 4.54% |
| 2025-11-17 | 19.51 | 20.11 | 0.60 | 3.08% | 19.35 | 20.39 | 116168 | 23246 | 5.10% |
| 2025-11-14 | 19.99 | 19.51 | -0.58 | -2.89% | 19.45 | 20.35 | 131296 | 26081 | 5.76% |
| 2025-11-13 | 19.96 | 20.09 | 0.18 | 0.90% | 19.96 | 20.66 | 143608 | 29139 | 6.36% |
| 2025-11-12 | 20.14 | 19.91 | 0.17 | 0.86% | 19.13 | 20.60 | 145792 | 28742 | 6.46% |
| 2025-11-11 | 19.69 | 19.74 | 0.02 | 0.10% | 19.07 | 19.99 | 143556 | 27959 | 6.36% |
| 2025-11-10 | 20.06 | 19.72 | -0.34 | -1.69% | 19.39 | 20.06 | 110847 | 21789 | 4.91% |
| 2025-11-07 | 20.53 | 20.06 | -0.60 | -2.90% | 19.66 | 20.59 | 156706 | 31502 | 6.94% |
| 2025-11-06 | 21.30 | 20.66 | -0.38 | -1.81% | 19.38 | 21.38 | 234224 | 47156 | 10.38% |
| 2025-11-05 | 21.00 | 21.04 | -0.29 | -1.36% | 20.54 | 21.27 | 239524 | 49964 | 10.61% |
| 2025-11-04 | 21.85 | 21.33 | -0.38 | -1.75% | 21.18 | 22.45 | 275513 | 59713 | 12.21% |
| 2025-11-03 | 19.75 | 21.71 | 1.97 | 9.98% | 19.70 | 21.71 | 272099 | 57540 | 12.06% |
| 2025-10-31 | 19.55 | 19.74 | 0.34 | 1.75% | 19.45 | 21.03 | 226864 | 45968 | 10.05% |
| 2025-10-30 | 18.98 | 19.40 | 0.23 | 1.20% | 18.68 | 19.79 | 138285 | 26764 | 6.13% |
| 2025-10-29 | 19.95 | 19.17 | -0.28 | -1.44% | 18.89 | 20.92 | 198817 | 39153 | 8.81% |
| 2025-10-28 | 18.11 | 19.45 | 1.19 | 6.52% | 18.00 | 19.97 | 220650 | 42408 | 9.78% |
| 2025-10-27 | 18.60 | 18.26 | -0.04 | -0.22% | 18.10 | 18.75 | 142428 | 26183 | 6.31% |
| 2025-10-24 | 17.95 | 18.30 | 0.35 | 1.95% | 17.74 | 18.75 | 121855 | 22186 | 5.40% |
| 2025-10-23 | 18.07 | 17.95 | -0.21 | -1.16% | 17.60 | 18.16 | 89755 | 16019 | 3.98% |
| 2025-10-22 | 18.43 | 18.16 | -0.08 | -0.44% | 17.88 | 18.70 | 127448 | 23224 | 5.65% |
| 2025-10-21 | 18.00 | 18.24 | 0.31 | 1.73% | 17.79 | 18.48 | 218128 | 39478 | 9.67% |
| 2025-10-20 | 16.70 | 17.93 | 1.63 | 10.00% | 16.70 | 17.93 | 138839 | 24265 | 6.15% |
| 2025-10-17 | 16.97 | 16.30 | -0.67 | -3.95% | 16.11 | 16.98 | 139404 | 22988 | 6.18% |
| 2025-10-16 | 17.85 | 16.97 | -0.90 | -5.04% | 16.74 | 17.86 | 182403 | 31417 | 8.08% |
| 2025-10-15 | 17.90 | 17.87 | -0.13 | -0.72% | 17.57 | 18.28 | 122433 | 21835 | 5.43% |
| 2025-10-14 | 19.37 | 18.00 | -0.94 | -4.96% | 17.94 | 19.71 | 229743 | 42714 | 10.18% |
| 2025-10-13 | 18.17 | 18.94 | -0.91 | -4.58% | 18.11 | 19.56 | 242815 | 46128 | 10.76% |
| 2025-10-10 | 21.11 | 19.85 | -1.61 | -7.50% | 19.31 | 22.00 | 439396 | 88411 | 19.47% |
| 2025-10-09 | 21.46 | 21.46 | 1.95 | 9.99% | 20.70 | 21.46 | 317037 | 67789 | 14.05% |
| 2025-09-30 | 19.10 | 19.51 | 0.41 | 2.15% | 18.79 | 19.70 | 210007 | 40536 | 9.31% |
| 2025-09-29 | 18.00 | 19.10 | 0.98 | 5.41% | 17.72 | 19.72 | 231036 | 44259 | 10.24% |
| 2025-09-26 | 18.45 | 18.12 | -0.37 | -2.00% | 18.00 | 19.10 | 195448 | 36152 | 8.66% |
| 2025-09-25 | 17.65 | 18.49 | 0.85 | 4.82% | 17.58 | 18.97 | 344559 | 63440 | 15.27% |
| 2025-09-24 | 18.16 | 17.64 | -1.58 | -8.22% | 17.35 | 18.44 | 389877 | 69683 | 17.28% |
| 2025-09-23 | 19.80 | 19.22 | -0.37 | -1.89% | 18.80 | 20.83 | 385131 | 76102 | 17.07% |
| 2025-09-22 | 21.54 | 19.59 | -1.63 | -7.68% | 19.36 | 21.58 | 480578 | 96141 | 21.29% |
| 2025-09-19 | 19.70 | 21.22 | 1.93 | 10.01% | 19.01 | 21.22 | 303353 | 61241 | 13.44% |
| 2025-09-18 | 21.01 | 19.29 | -1.50 | -7.22% | 18.93 | 21.79 | 616777 | 126457 | 27.33% |
| 2025-09-17 | 19.84 | 20.79 | 1.89 | 10.00% | 19.58 | 20.79 | 324640 | 66744 | 14.39% |
| 2025-09-16 | 18.37 | 18.90 | 0.64 | 3.50% | 18.00 | 19.07 | 316284 | 58998 | 14.01% |
| 2025-09-15 | 16.89 | 18.26 | 0.86 | 4.94% | 16.70 | 18.94 | 407184 | 73007 | 18.04% |
| 2025-09-12 | 17.41 | 17.40 | -0.26 | -1.47% | 16.80 | 17.79 | 513819 | 89417 | 22.77% |
| 2025-09-11 | 15.25 | 17.66 | 1.61 | 10.03% | 14.97 | 17.66 | 572196 | 97481 | 25.26% |
| 2025-09-10 | 15.87 | 16.05 | 0.77 | 5.04% | 15.31 | 16.81 | 418246 | 66834 | 18.46% |
| 2025-09-09 | 15.56 | 15.28 | -0.39 | -2.49% | 15.15 | 16.35 | 267328 | 41620 | 11.80% |
| 2025-09-08 | 16.14 | 15.67 | -0.08 | -0.51% | 15.51 | 16.56 | 296712 | 47204 | 13.10% |