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 | 18.73 | 18.00 | -0.73 | -3.90% | 17.90 | 18.81 | 53776 | 9745 | 3.58% |
| 2025-12-15 | 19.15 | 18.73 | -0.54 | -2.80% | 18.39 | 19.15 | 48939 | 9160 | 3.26% |
| 2025-12-12 | 19.66 | 19.27 | -0.39 | -1.98% | 19.22 | 19.80 | 53498 | 10422 | 3.56% |
| 2025-12-11 | 20.61 | 19.66 | -0.95 | -4.61% | 19.65 | 20.77 | 67041 | 13408 | 4.46% |
| 2025-12-10 | 21.14 | 20.61 | -0.64 | -3.01% | 20.48 | 21.22 | 62488 | 12950 | 4.16% |
| 2025-12-09 | 21.02 | 21.25 | 0.25 | 1.19% | 20.84 | 21.46 | 69788 | 14805 | 4.65% |
| 2025-12-08 | 21.00 | 21.00 | 0.09 | 0.43% | 20.47 | 21.66 | 80535 | 16992 | 5.36% |
| 2025-12-05 | 20.63 | 20.91 | 0.44 | 2.15% | 20.05 | 21.04 | 68140 | 14077 | 4.54% |
| 2025-12-04 | 20.79 | 20.47 | -0.45 | -2.15% | 20.38 | 21.03 | 62371 | 12818 | 4.15% |
| 2025-12-03 | 21.23 | 20.92 | -0.32 | -1.51% | 20.70 | 21.40 | 85258 | 17909 | 5.68% |
| 2025-12-02 | 20.94 | 21.24 | 0.42 | 2.02% | 20.93 | 21.60 | 123925 | 26399 | 8.25% |
| 2025-12-01 | 19.76 | 20.82 | 1.06 | 5.36% | 19.60 | 21.61 | 121505 | 25219 | 8.09% |
| 2025-11-28 | 19.20 | 19.76 | 0.56 | 2.92% | 19.15 | 19.78 | 60785 | 11845 | 4.05% |
| 2025-11-27 | 19.38 | 19.20 | 0.00 | 0.00% | 19.17 | 20.21 | 51450 | 10031 | 3.43% |
| 2025-11-26 | 19.39 | 19.20 | -0.20 | -1.03% | 19.17 | 19.50 | 39498 | 7623 | 2.63% |
| 2025-11-25 | 19.20 | 19.40 | 0.29 | 1.52% | 19.20 | 19.60 | 48843 | 9496 | 3.25% |
| 2025-11-24 | 19.12 | 19.11 | 0.04 | 0.21% | 18.52 | 19.59 | 78064 | 14774 | 5.20% |
| 2025-11-21 | 20.30 | 19.07 | -1.62 | -7.83% | 18.82 | 20.58 | 117058 | 22690 | 7.80% |
| 2025-11-20 | 21.06 | 20.69 | -0.14 | -0.67% | 20.20 | 21.35 | 56294 | 11701 | 3.75% |
| 2025-11-19 | 20.95 | 20.83 | -0.19 | -0.90% | 20.65 | 21.67 | 85201 | 18000 | 5.67% |
| 2025-11-18 | 20.70 | 21.02 | 0.17 | 0.82% | 20.51 | 21.30 | 71960 | 15149 | 4.79% |
| 2025-11-17 | 19.85 | 20.85 | 1.04 | 5.25% | 19.84 | 20.98 | 90324 | 18609 | 6.01% |
| 2025-11-14 | 20.15 | 19.81 | -0.39 | -1.93% | 19.72 | 20.29 | 44578 | 8911 | 2.97% |
| 2025-11-13 | 20.32 | 20.20 | -0.10 | -0.49% | 20.12 | 20.80 | 61746 | 12631 | 4.11% |
| 2025-11-12 | 20.17 | 20.30 | -0.03 | -0.15% | 19.90 | 20.54 | 47769 | 9661 | 3.18% |
| 2025-11-11 | 20.11 | 20.33 | 0.37 | 1.85% | 19.81 | 21.03 | 86817 | 17755 | 5.78% |
| 2025-11-10 | 20.67 | 19.96 | -0.58 | -2.82% | 19.80 | 20.72 | 77288 | 15529 | 5.15% |
| 2025-11-07 | 21.15 | 20.54 | -0.61 | -2.88% | 20.46 | 21.20 | 75890 | 15766 | 5.05% |
| 2025-11-06 | 20.10 | 21.15 | 1.01 | 5.01% | 19.94 | 21.75 | 128740 | 27011 | 8.57% |
| 2025-11-05 | 19.66 | 20.14 | 0.15 | 0.75% | 19.58 | 20.23 | 42387 | 8479 | 2.82% |
| 2025-11-04 | 20.16 | 19.99 | -0.14 | -0.70% | 19.73 | 20.18 | 42848 | 8549 | 2.85% |
| 2025-11-03 | 19.92 | 20.13 | 0.42 | 2.13% | 19.55 | 20.15 | 51926 | 10322 | 3.46% |
| 2025-10-31 | 19.72 | 19.71 | -0.01 | -0.05% | 19.46 | 19.87 | 44783 | 8799 | 2.98% |
| 2025-10-30 | 20.18 | 19.72 | -0.16 | -0.80% | 19.39 | 20.18 | 62133 | 12236 | 4.14% |
| 2025-10-29 | 20.24 | 19.88 | -0.36 | -1.78% | 19.76 | 20.40 | 65773 | 13097 | 4.38% |
| 2025-10-28 | 19.97 | 20.24 | 0.12 | 0.60% | 19.90 | 20.58 | 75072 | 15137 | 5.00% |
| 2025-10-27 | 20.00 | 20.12 | 0.02 | 0.10% | 19.37 | 20.32 | 121016 | 23951 | 8.06% |
| 2025-10-24 | 19.75 | 20.10 | 0.40 | 2.03% | 19.46 | 20.10 | 90138 | 17901 | 6.00% |
| 2025-10-23 | 19.68 | 19.70 | 0.09 | 0.46% | 19.33 | 19.75 | 75214 | 14680 | 5.01% |
| 2025-10-22 | 19.68 | 19.61 | 0.08 | 0.41% | 19.30 | 19.89 | 123746 | 24269 | 8.24% |
| 2025-10-21 | 18.89 | 19.53 | 0.87 | 4.66% | 18.81 | 19.99 | 210523 | 40801 | 14.02% |
| 2025-10-20 | 17.24 | 18.66 | 1.70 | 10.02% | 17.15 | 18.66 | 90555 | 16585 | 6.03% |
| 2025-10-17 | 17.50 | 16.96 | -0.54 | -3.09% | 16.94 | 17.63 | 60489 | 10463 | 4.03% |
| 2025-10-16 | 17.78 | 17.50 | -0.18 | -1.02% | 17.36 | 17.99 | 62230 | 10980 | 4.14% |
| 2025-10-15 | 17.64 | 17.68 | 0.04 | 0.23% | 17.25 | 18.05 | 69947 | 12312 | 4.66% |
| 2025-10-14 | 18.43 | 17.64 | -0.43 | -2.38% | 17.54 | 19.43 | 95739 | 17340 | 6.38% |
| 2025-10-13 | 17.61 | 18.07 | -0.94 | -4.94% | 17.53 | 18.44 | 115255 | 20878 | 7.68% |
| 2025-10-10 | 19.39 | 19.01 | -0.35 | -1.81% | 18.90 | 19.85 | 143346 | 27617 | 9.55% |
| 2025-10-09 | 18.69 | 19.36 | 0.75 | 4.03% | 18.69 | 20.47 | 245760 | 47780 | 16.37% |
| 2025-09-30 | 17.80 | 18.61 | 0.81 | 4.55% | 17.76 | 18.80 | 95166 | 17452 | 6.34% |
| 2025-09-29 | 17.58 | 17.80 | 0.30 | 1.71% | 17.27 | 17.93 | 51182 | 9048 | 3.41% |
| 2025-09-26 | 17.95 | 17.50 | -0.45 | -2.51% | 17.47 | 17.97 | 55048 | 9720 | 3.67% |
| 2025-09-25 | 18.15 | 17.95 | -0.16 | -0.88% | 17.90 | 18.47 | 48028 | 8725 | 3.20% |
| 2025-09-24 | 17.75 | 18.11 | 0.36 | 2.03% | 17.36 | 18.15 | 49296 | 8792 | 3.28% |
| 2025-09-23 | 18.46 | 17.75 | -0.70 | -3.79% | 17.38 | 18.51 | 88721 | 15746 | 5.91% |
| 2025-09-22 | 18.50 | 18.45 | 0.14 | 0.76% | 18.25 | 18.70 | 62252 | 11474 | 4.15% |
| 2025-09-19 | 18.17 | 18.31 | 0.23 | 1.27% | 18.05 | 18.43 | 66016 | 12046 | 4.40% |
| 2025-09-18 | 18.64 | 18.08 | -0.58 | -3.11% | 17.80 | 18.86 | 98062 | 18064 | 6.53% |
| 2025-09-17 | 18.31 | 18.66 | 0.17 | 0.92% | 18.20 | 19.20 | 141204 | 26464 | 9.40% |
| 2025-09-16 | 17.25 | 18.49 | 1.24 | 7.19% | 17.06 | 18.65 | 134061 | 23972 | 8.93% |
| 2025-09-15 | 17.36 | 17.25 | -0.05 | -0.29% | 17.17 | 17.78 | 59493 | 10341 | 3.96% |
| 2025-09-12 | 17.48 | 17.30 | -0.17 | -0.97% | 17.25 | 17.67 | 47248 | 8213 | 3.15% |
| 2025-09-11 | 17.19 | 17.47 | 0.17 | 0.98% | 17.01 | 17.57 | 66668 | 11587 | 4.44% |
| 2025-09-10 | 17.17 | 17.30 | 0.24 | 1.41% | 17.00 | 17.46 | 56903 | 9787 | 3.79% |
| 2025-09-09 | 17.18 | 17.06 | -0.12 | -0.70% | 16.98 | 17.65 | 64601 | 11141 | 4.30% |
| 2025-09-08 | 17.01 | 17.18 | 0.09 | 0.53% | 16.91 | 17.29 | 50764 | 8691 | 3.38% |