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 | 18.12 | 18.92 | 0.71 | 3.90% | 17.77 | 19.46 | 320302 | 60067 | 7.01% |
| 2025-12-15 | 18.25 | 18.21 | 0.01 | 0.05% | 18.08 | 18.60 | 67215 | 12331 | 1.47% |
| 2025-12-12 | 18.10 | 18.20 | 0.15 | 0.83% | 17.96 | 18.40 | 59388 | 10804 | 1.30% |
| 2025-12-11 | 18.56 | 18.05 | -0.54 | -2.90% | 18.05 | 18.63 | 58780 | 10714 | 1.29% |
| 2025-12-10 | 18.58 | 18.59 | -0.04 | -0.21% | 18.34 | 18.64 | 44748 | 8285 | 0.98% |
| 2025-12-09 | 18.75 | 18.63 | -0.18 | -0.96% | 18.60 | 18.88 | 45650 | 8549 | 1.00% |
| 2025-12-08 | 18.47 | 18.81 | 0.33 | 1.79% | 18.40 | 19.00 | 86903 | 16369 | 1.90% |
| 2025-12-05 | 18.22 | 18.48 | 0.26 | 1.43% | 18.01 | 18.54 | 78793 | 14413 | 1.72% |
| 2025-12-04 | 18.39 | 18.22 | -0.20 | -1.09% | 18.08 | 18.50 | 57398 | 10460 | 1.26% |
| 2025-12-03 | 18.98 | 18.42 | -0.55 | -2.90% | 18.36 | 19.05 | 82987 | 15395 | 1.82% |
| 2025-12-02 | 19.18 | 18.97 | -0.22 | -1.15% | 18.87 | 19.18 | 53340 | 10113 | 1.17% |
| 2025-12-01 | 19.13 | 19.19 | 0.07 | 0.37% | 19.06 | 19.21 | 62222 | 11904 | 1.36% |
| 2025-11-28 | 18.95 | 19.12 | 0.13 | 0.68% | 18.87 | 19.15 | 45171 | 8589 | 0.99% |
| 2025-11-27 | 19.10 | 18.99 | -0.11 | -0.58% | 18.97 | 19.20 | 50851 | 9717 | 1.11% |
| 2025-11-26 | 19.12 | 19.10 | -0.12 | -0.62% | 19.01 | 19.35 | 60100 | 11527 | 1.32% |
| 2025-11-25 | 18.99 | 19.22 | 0.27 | 1.42% | 18.97 | 19.40 | 76119 | 14665 | 1.67% |
| 2025-11-24 | 18.49 | 18.95 | 0.47 | 2.54% | 18.49 | 19.05 | 88559 | 16654 | 1.94% |
| 2025-11-21 | 18.96 | 18.48 | -0.55 | -2.89% | 18.45 | 19.11 | 91032 | 17009 | 1.99% |
| 2025-11-20 | 19.29 | 19.03 | -0.17 | -0.89% | 18.98 | 19.38 | 66157 | 12631 | 1.45% |
| 2025-11-19 | 19.45 | 19.20 | -0.25 | -1.29% | 19.15 | 19.59 | 61816 | 11931 | 1.35% |
| 2025-11-18 | 19.39 | 19.45 | 0.04 | 0.21% | 19.19 | 19.69 | 71927 | 13983 | 1.57% |
| 2025-11-17 | 19.11 | 19.41 | 0.30 | 1.57% | 19.11 | 19.42 | 70989 | 13719 | 1.55% |
| 2025-11-14 | 19.21 | 19.11 | -0.22 | -1.14% | 19.11 | 19.55 | 66188 | 12810 | 1.45% |
| 2025-11-13 | 19.31 | 19.33 | 0.05 | 0.26% | 19.13 | 19.38 | 51917 | 10014 | 1.14% |
| 2025-11-12 | 19.41 | 19.28 | -0.25 | -1.28% | 19.15 | 19.52 | 75432 | 14543 | 1.65% |
| 2025-11-11 | 19.85 | 19.53 | -0.34 | -1.71% | 19.49 | 19.86 | 70480 | 13836 | 1.54% |
| 2025-11-10 | 19.79 | 19.87 | 0.07 | 0.35% | 19.60 | 19.93 | 76074 | 15011 | 1.67% |
| 2025-11-07 | 19.83 | 19.80 | -0.21 | -1.05% | 19.71 | 19.95 | 84572 | 16744 | 1.85% |
| 2025-11-06 | 20.35 | 20.01 | -0.27 | -1.33% | 19.92 | 20.40 | 100095 | 20070 | 2.19% |
| 2025-11-05 | 20.03 | 20.28 | -0.18 | -0.88% | 20.02 | 20.40 | 87866 | 17759 | 1.92% |
| 2025-11-04 | 20.80 | 20.46 | -0.50 | -2.39% | 20.30 | 20.92 | 117050 | 23975 | 2.56% |
| 2025-11-03 | 20.80 | 20.96 | 0.14 | 0.67% | 20.38 | 20.98 | 115447 | 23888 | 2.53% |
| 2025-10-31 | 20.79 | 20.82 | -0.15 | -0.72% | 20.60 | 21.13 | 132609 | 27668 | 2.90% |
| 2025-10-30 | 21.30 | 20.97 | -0.72 | -3.32% | 20.73 | 21.44 | 244487 | 51450 | 5.35% |
| 2025-10-29 | 21.05 | 21.69 | 0.68 | 3.24% | 20.85 | 22.49 | 315176 | 68308 | 6.90% |
| 2025-10-28 | 20.88 | 21.01 | -0.03 | -0.14% | 20.71 | 21.25 | 158850 | 33447 | 3.48% |
| 2025-10-27 | 20.56 | 21.04 | 0.55 | 2.68% | 20.56 | 21.23 | 232260 | 48812 | 5.08% |
| 2025-10-24 | 20.68 | 20.49 | -0.12 | -0.58% | 20.41 | 20.88 | 93068 | 19136 | 2.04% |
| 2025-10-23 | 20.40 | 20.61 | 0.17 | 0.83% | 19.94 | 20.66 | 124991 | 25307 | 2.74% |
| 2025-10-22 | 20.70 | 20.44 | -0.40 | -1.92% | 20.40 | 20.96 | 125668 | 25972 | 2.75% |
| 2025-10-21 | 20.52 | 20.84 | 0.34 | 1.66% | 20.15 | 21.08 | 160214 | 32864 | 3.51% |
| 2025-10-20 | 20.42 | 20.50 | 0.18 | 0.89% | 20.31 | 20.85 | 113864 | 23442 | 2.49% |
| 2025-10-17 | 20.65 | 20.32 | -0.14 | -0.68% | 20.29 | 21.08 | 140575 | 29078 | 3.08% |
| 2025-10-16 | 20.82 | 20.46 | -0.39 | -1.87% | 20.40 | 20.95 | 104800 | 21605 | 2.29% |
| 2025-10-15 | 20.75 | 20.85 | -0.10 | -0.48% | 20.45 | 21.07 | 155214 | 32206 | 3.40% |
| 2025-10-14 | 20.51 | 20.95 | 0.65 | 3.20% | 20.51 | 21.77 | 286477 | 60502 | 6.27% |
| 2025-10-13 | 19.43 | 20.30 | -0.13 | -0.64% | 18.97 | 20.35 | 114276 | 22772 | 2.50% |
| 2025-10-10 | 20.75 | 20.43 | -0.37 | -1.78% | 20.41 | 20.77 | 96817 | 19922 | 2.12% |
| 2025-10-09 | 20.62 | 20.80 | 0.24 | 1.17% | 20.55 | 21.00 | 103479 | 21471 | 2.27% |
| 2025-09-30 | 20.76 | 20.56 | -0.19 | -0.92% | 20.50 | 21.04 | 113303 | 23420 | 2.48% |
| 2025-09-29 | 20.85 | 20.75 | -0.45 | -2.12% | 20.37 | 21.22 | 193948 | 40055 | 4.25% |
| 2025-09-26 | 21.44 | 21.20 | 0.07 | 0.33% | 21.20 | 21.96 | 206823 | 44655 | 4.53% |
| 2025-09-25 | 21.25 | 21.13 | -0.18 | -0.84% | 21.10 | 21.47 | 111624 | 23760 | 2.44% |
| 2025-09-24 | 20.90 | 21.31 | 0.28 | 1.33% | 20.77 | 21.34 | 110637 | 23392 | 2.42% |
| 2025-09-23 | 21.32 | 21.03 | -0.49 | -2.28% | 20.51 | 21.44 | 167043 | 34952 | 3.66% |
| 2025-09-22 | 21.56 | 21.52 | -0.04 | -0.19% | 21.15 | 21.64 | 136939 | 29205 | 3.00% |
| 2025-09-19 | 21.90 | 21.56 | -0.46 | -2.09% | 21.45 | 21.96 | 171455 | 37087 | 3.75% |
| 2025-09-18 | 22.68 | 22.02 | -0.83 | -3.63% | 21.92 | 22.68 | 270429 | 60252 | 5.92% |
| 2025-09-17 | 22.60 | 22.85 | 0.20 | 0.88% | 22.25 | 23.23 | 262940 | 60206 | 5.76% |
| 2025-09-16 | 22.49 | 22.65 | 0.12 | 0.53% | 22.16 | 22.67 | 166002 | 37290 | 3.63% |
| 2025-09-15 | 22.66 | 22.53 | -0.13 | -0.57% | 22.50 | 23.07 | 150418 | 34125 | 3.29% |
| 2025-09-12 | 22.80 | 22.66 | -0.38 | -1.65% | 22.66 | 23.22 | 209864 | 48070 | 4.59% |
| 2025-09-11 | 22.45 | 23.04 | -0.14 | -0.60% | 22.12 | 23.06 | 287268 | 64958 | 6.29% |
| 2025-09-10 | 23.45 | 23.18 | 0.11 | 0.48% | 23.03 | 23.52 | 153470 | 35723 | 3.36% |
| 2025-09-09 | 23.93 | 23.07 | -0.92 | -3.83% | 23.00 | 24.01 | 248511 | 58196 | 5.44% |
| 2025-09-08 | 23.80 | 23.99 | 0.04 | 0.17% | 23.61 | 24.36 | 288959 | 69188 | 6.33% |