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 | 22.48 | 22.18 | -0.35 | -1.55% | 21.99 | 22.55 | 124107 | 27494 | 1.74% |
| 2025-12-15 | 22.36 | 22.53 | 0.17 | 0.76% | 22.04 | 22.65 | 137645 | 30874 | 1.93% |
| 2025-12-12 | 22.39 | 22.36 | 0.04 | 0.18% | 22.11 | 22.62 | 187522 | 42089 | 2.63% |
| 2025-12-11 | 22.80 | 22.32 | -0.48 | -2.11% | 22.28 | 22.95 | 191383 | 43226 | 2.68% |
| 2025-12-10 | 21.73 | 22.80 | 1.07 | 4.92% | 21.70 | 23.09 | 436246 | 98627 | 6.11% |
| 2025-12-09 | 21.70 | 21.73 | -0.03 | -0.14% | 21.65 | 22.12 | 180937 | 39632 | 2.54% |
| 2025-12-08 | 21.26 | 21.76 | 0.47 | 2.21% | 21.23 | 22.30 | 245198 | 53594 | 3.44% |
| 2025-12-05 | 21.10 | 21.29 | 0.14 | 0.66% | 20.95 | 21.36 | 134332 | 28465 | 1.88% |
| 2025-12-04 | 20.90 | 21.15 | 0.22 | 1.05% | 20.75 | 21.28 | 145305 | 30645 | 2.04% |
| 2025-12-03 | 20.47 | 20.93 | 0.43 | 2.10% | 20.39 | 21.11 | 167161 | 34819 | 2.34% |
| 2025-12-02 | 20.08 | 20.50 | 0.43 | 2.14% | 20.02 | 20.67 | 184461 | 37799 | 2.59% |
| 2025-12-01 | 20.00 | 20.07 | 0.08 | 0.40% | 19.95 | 20.30 | 79587 | 15997 | 1.12% |
| 2025-11-28 | 20.05 | 19.99 | -0.03 | -0.15% | 19.85 | 20.10 | 62648 | 12502 | 0.88% |
| 2025-11-27 | 19.94 | 20.02 | -0.01 | -0.05% | 19.94 | 20.25 | 67971 | 13619 | 0.95% |
| 2025-11-26 | 20.16 | 20.03 | -0.18 | -0.89% | 20.00 | 20.30 | 79942 | 16067 | 1.12% |
| 2025-11-25 | 20.23 | 20.21 | -0.01 | -0.05% | 20.14 | 20.47 | 86473 | 17534 | 1.21% |
| 2025-11-24 | 20.08 | 20.22 | 0.23 | 1.15% | 19.98 | 20.32 | 93261 | 18836 | 1.31% |
| 2025-11-21 | 20.08 | 19.99 | -0.23 | -1.14% | 19.85 | 20.42 | 136399 | 27379 | 1.91% |
| 2025-11-20 | 20.68 | 20.22 | -0.42 | -2.03% | 20.19 | 20.76 | 98738 | 20144 | 1.38% |
| 2025-11-19 | 20.48 | 20.64 | 0.18 | 0.88% | 20.42 | 21.04 | 120133 | 24942 | 1.68% |
| 2025-11-18 | 20.77 | 20.46 | -0.40 | -1.92% | 20.39 | 20.85 | 116623 | 24033 | 1.63% |
| 2025-11-17 | 20.60 | 20.86 | 0.26 | 1.26% | 20.49 | 21.15 | 164430 | 34141 | 2.30% |
| 2025-11-14 | 21.07 | 20.60 | -0.57 | -2.69% | 20.58 | 21.11 | 172633 | 35989 | 2.42% |
| 2025-11-13 | 21.23 | 21.17 | -0.12 | -0.56% | 21.00 | 21.34 | 148938 | 31477 | 2.09% |
| 2025-11-12 | 20.88 | 21.29 | 0.31 | 1.48% | 20.88 | 21.58 | 238980 | 50944 | 3.35% |
| 2025-11-11 | 21.10 | 20.98 | -0.01 | -0.05% | 20.76 | 21.23 | 248571 | 52150 | 3.48% |
| 2025-11-10 | 20.03 | 20.99 | 0.94 | 4.69% | 19.95 | 21.04 | 476966 | 98557 | 6.68% |
| 2025-11-07 | 19.86 | 20.35 | 0.46 | 2.31% | 19.83 | 20.40 | 255177 | 51614 | 3.58% |
| 2025-11-06 | 19.92 | 19.89 | -0.09 | -0.45% | 19.88 | 20.11 | 127976 | 25555 | 1.79% |
| 2025-11-05 | 19.70 | 19.98 | 0.24 | 1.22% | 19.53 | 20.05 | 151182 | 30058 | 2.12% |
| 2025-11-04 | 20.40 | 19.74 | 0.04 | 0.20% | 19.70 | 20.49 | 189331 | 37741 | 2.65% |
| 2025-11-03 | 19.40 | 19.70 | 0.26 | 1.34% | 19.29 | 19.79 | 165412 | 32459 | 2.32% |
| 2025-10-31 | 18.96 | 19.44 | 0.23 | 1.20% | 18.91 | 19.46 | 162133 | 31158 | 2.27% |
| 2025-10-30 | 19.13 | 19.21 | 0.08 | 0.42% | 19.00 | 19.40 | 128304 | 24667 | 1.80% |
| 2025-10-29 | 18.96 | 19.13 | 0.16 | 0.84% | 18.78 | 19.14 | 102213 | 19378 | 1.43% |
| 2025-10-28 | 19.04 | 18.97 | -0.08 | -0.42% | 18.94 | 19.06 | 48110 | 9141 | 0.67% |
| 2025-10-27 | 18.93 | 19.05 | 0.19 | 1.01% | 18.92 | 19.13 | 84119 | 16017 | 1.18% |
| 2025-10-24 | 18.92 | 18.86 | -0.05 | -0.26% | 18.84 | 18.96 | 64791 | 12236 | 0.91% |
| 2025-10-23 | 18.85 | 18.91 | 0.05 | 0.27% | 18.67 | 18.92 | 54116 | 10157 | 0.76% |
| 2025-10-22 | 18.83 | 18.86 | -0.01 | -0.05% | 18.79 | 18.95 | 38341 | 7230 | 0.54% |
| 2025-10-21 | 18.73 | 18.87 | 0.15 | 0.80% | 18.71 | 18.91 | 52731 | 9933 | 0.74% |
| 2025-10-20 | 18.76 | 18.72 | 0.08 | 0.43% | 18.64 | 18.79 | 54483 | 10185 | 0.76% |
| 2025-10-17 | 18.91 | 18.64 | -0.27 | -1.43% | 18.61 | 18.96 | 93496 | 17563 | 1.31% |
| 2025-10-16 | 19.10 | 18.91 | -0.19 | -0.99% | 18.88 | 19.10 | 81566 | 15480 | 1.14% |
| 2025-10-15 | 18.98 | 19.10 | 0.09 | 0.47% | 18.95 | 19.12 | 62890 | 11975 | 0.88% |
| 2025-10-14 | 19.10 | 19.01 | -0.02 | -0.11% | 19.00 | 19.20 | 83913 | 16012 | 1.18% |
| 2025-10-13 | 18.86 | 19.03 | -0.26 | -1.35% | 18.75 | 19.09 | 101590 | 19238 | 1.42% |
| 2025-10-10 | 19.19 | 19.29 | 0.04 | 0.21% | 19.15 | 19.53 | 99109 | 19149 | 1.39% |
| 2025-10-09 | 19.26 | 19.25 | 0.01 | 0.05% | 18.98 | 19.28 | 139644 | 26716 | 1.96% |
| 2025-09-30 | 19.25 | 19.24 | -0.04 | -0.21% | 19.20 | 19.33 | 72043 | 13882 | 1.01% |
| 2025-09-29 | 19.22 | 19.28 | 0.03 | 0.16% | 19.10 | 19.35 | 82387 | 15843 | 1.16% |
| 2025-09-26 | 19.42 | 19.25 | -0.17 | -0.88% | 19.18 | 19.42 | 86480 | 16667 | 1.21% |
| 2025-09-25 | 19.77 | 19.42 | -0.35 | -1.77% | 19.39 | 19.77 | 111576 | 21791 | 1.56% |
| 2025-09-24 | 19.20 | 19.77 | 0.50 | 2.59% | 19.13 | 20.14 | 201496 | 39375 | 2.83% |
| 2025-09-23 | 19.40 | 19.27 | -0.14 | -0.72% | 19.06 | 19.40 | 106508 | 20459 | 1.49% |
| 2025-09-22 | 19.70 | 19.41 | -0.29 | -1.47% | 19.33 | 19.74 | 125532 | 24427 | 1.76% |
| 2025-09-19 | 19.74 | 19.70 | -0.04 | -0.20% | 19.56 | 19.79 | 100426 | 19740 | 1.41% |
| 2025-09-18 | 19.99 | 19.74 | -0.25 | -1.25% | 19.60 | 20.34 | 189859 | 37965 | 2.66% |
| 2025-09-17 | 19.92 | 19.99 | -0.04 | -0.20% | 19.86 | 20.15 | 137742 | 27528 | 1.93% |
| 2025-09-16 | 19.76 | 20.03 | 0.33 | 1.68% | 19.63 | 20.05 | 151985 | 30165 | 2.13% |
| 2025-09-15 | 19.80 | 19.70 | -0.11 | -0.56% | 19.70 | 19.93 | 105081 | 20795 | 1.47% |
| 2025-09-12 | 20.08 | 19.81 | -0.21 | -1.05% | 19.80 | 20.08 | 110246 | 21945 | 1.55% |
| 2025-09-11 | 19.85 | 20.02 | 0.15 | 0.75% | 19.70 | 20.10 | 110808 | 22042 | 1.55% |
| 2025-09-10 | 19.97 | 19.87 | -0.14 | -0.70% | 19.76 | 20.03 | 92735 | 18433 | 1.30% |
| 2025-09-09 | 20.18 | 20.01 | -0.19 | -0.94% | 19.92 | 20.20 | 135325 | 27091 | 1.90% |
| 2025-09-08 | 19.88 | 20.20 | 0.38 | 1.92% | 19.75 | 20.28 | 189797 | 38058 | 2.66% |