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 | 18.93 | 18.66 | -0.32 | -1.69% | 18.46 | 19.05 | 119416 | 22293 | 2.30% |
| 2025-12-15 | 19.22 | 18.98 | -0.34 | -1.76% | 18.97 | 19.36 | 102623 | 19647 | 1.98% |
| 2025-12-12 | 19.25 | 19.32 | 0.09 | 0.47% | 19.08 | 19.48 | 94729 | 18318 | 1.83% |
| 2025-12-11 | 19.76 | 19.23 | -0.51 | -2.58% | 19.23 | 19.81 | 106777 | 20765 | 2.06% |
| 2025-12-10 | 19.77 | 19.74 | -0.09 | -0.45% | 19.48 | 19.82 | 98574 | 19375 | 1.90% |
| 2025-12-09 | 19.65 | 19.83 | 0.07 | 0.35% | 19.63 | 20.12 | 146858 | 29260 | 2.83% |
| 2025-12-08 | 19.76 | 19.76 | 0.01 | 0.05% | 19.69 | 19.94 | 141317 | 27975 | 2.73% |
| 2025-12-05 | 19.36 | 19.75 | 0.39 | 2.01% | 19.23 | 19.77 | 125266 | 24452 | 2.42% |
| 2025-12-04 | 19.53 | 19.36 | -0.14 | -0.72% | 19.23 | 19.63 | 91113 | 17656 | 1.76% |
| 2025-12-03 | 20.09 | 19.50 | -0.59 | -2.94% | 19.39 | 20.18 | 148092 | 29087 | 2.86% |
| 2025-12-02 | 20.55 | 20.09 | -0.47 | -2.29% | 20.07 | 20.70 | 131142 | 26582 | 2.53% |
| 2025-12-01 | 20.09 | 20.56 | 0.34 | 1.68% | 20.09 | 20.63 | 132298 | 27074 | 2.55% |
| 2025-11-28 | 20.10 | 20.22 | 0.04 | 0.20% | 20.02 | 20.31 | 97432 | 19640 | 1.88% |
| 2025-11-27 | 20.49 | 20.18 | -0.20 | -0.98% | 20.15 | 20.69 | 137436 | 28062 | 2.65% |
| 2025-11-26 | 20.55 | 20.38 | -0.28 | -1.36% | 20.32 | 20.75 | 157448 | 32335 | 3.04% |
| 2025-11-25 | 20.45 | 20.66 | 0.20 | 0.98% | 20.41 | 20.90 | 279392 | 57857 | 5.39% |
| 2025-11-24 | 19.78 | 20.46 | 0.74 | 3.75% | 19.65 | 20.58 | 238490 | 48166 | 4.60% |
| 2025-11-21 | 19.64 | 19.72 | -0.13 | -0.65% | 19.39 | 19.99 | 196741 | 38794 | 3.80% |
| 2025-11-20 | 20.09 | 19.85 | -0.07 | -0.35% | 19.82 | 20.16 | 94043 | 18770 | 1.81% |
| 2025-11-19 | 20.22 | 19.92 | -0.40 | -1.97% | 19.77 | 20.33 | 139454 | 27878 | 2.69% |
| 2025-11-18 | 20.04 | 20.32 | 0.22 | 1.09% | 19.91 | 20.43 | 186406 | 37790 | 3.60% |
| 2025-11-17 | 19.82 | 20.10 | 0.27 | 1.36% | 19.65 | 20.13 | 139206 | 27754 | 2.69% |
| 2025-11-14 | 20.21 | 19.83 | -0.56 | -2.75% | 19.83 | 20.40 | 167443 | 33684 | 3.23% |
| 2025-11-13 | 20.19 | 20.39 | 0.21 | 1.04% | 20.04 | 20.41 | 111330 | 22574 | 2.15% |
| 2025-11-12 | 20.42 | 20.18 | -0.26 | -1.27% | 20.02 | 20.54 | 125283 | 25362 | 2.42% |
| 2025-11-11 | 20.70 | 20.44 | -0.24 | -1.16% | 20.30 | 20.78 | 133769 | 27451 | 2.58% |
| 2025-11-10 | 20.80 | 20.68 | 0.00 | 0.00% | 20.48 | 20.91 | 139934 | 28847 | 2.70% |
| 2025-11-07 | 21.05 | 20.68 | -0.49 | -2.31% | 20.68 | 21.13 | 221074 | 46129 | 4.27% |
| 2025-11-06 | 21.37 | 21.17 | -0.26 | -1.21% | 21.06 | 21.53 | 234309 | 49720 | 4.52% |
| 2025-11-05 | 21.42 | 21.43 | -0.27 | -1.24% | 21.09 | 21.63 | 148480 | 31732 | 2.87% |
| 2025-11-04 | 21.90 | 21.70 | -0.38 | -1.72% | 21.52 | 22.05 | 135986 | 29537 | 2.62% |
| 2025-11-03 | 22.16 | 22.08 | 0.02 | 0.09% | 21.39 | 22.52 | 276881 | 60977 | 5.34% |
| 2025-10-31 | 21.84 | 22.06 | 0.30 | 1.38% | 21.80 | 22.29 | 208721 | 46119 | 4.03% |
| 2025-10-30 | 23.50 | 21.76 | -1.79 | -7.60% | 21.65 | 23.56 | 516058 | 114738 | 9.96% |
| 2025-10-29 | 25.15 | 23.55 | -1.45 | -5.80% | 23.25 | 25.16 | 459315 | 108572 | 8.86% |
| 2025-10-28 | 24.13 | 25.00 | 0.52 | 2.12% | 24.13 | 25.05 | 216696 | 53678 | 4.18% |
| 2025-10-27 | 24.83 | 24.48 | -0.21 | -0.85% | 24.25 | 25.05 | 167948 | 41313 | 3.24% |
| 2025-10-24 | 23.88 | 24.69 | 0.80 | 3.35% | 23.77 | 24.83 | 154764 | 37679 | 2.99% |
| 2025-10-23 | 24.30 | 23.89 | -0.60 | -2.45% | 23.32 | 24.34 | 152405 | 36159 | 2.94% |
| 2025-10-22 | 23.50 | 24.49 | 0.93 | 3.95% | 23.12 | 24.98 | 243183 | 59024 | 4.69% |
| 2025-10-21 | 23.68 | 23.56 | -0.19 | -0.80% | 23.42 | 23.97 | 165757 | 39223 | 3.20% |
| 2025-10-20 | 24.90 | 23.75 | -0.45 | -1.86% | 23.41 | 25.10 | 231889 | 55902 | 4.47% |
| 2025-10-17 | 25.32 | 24.20 | -1.03 | -4.08% | 24.20 | 25.98 | 174904 | 43601 | 3.38% |
| 2025-10-16 | 25.79 | 25.23 | -0.78 | -3.00% | 25.10 | 26.19 | 179665 | 46000 | 3.47% |
| 2025-10-15 | 25.21 | 26.01 | 0.81 | 3.21% | 24.48 | 26.13 | 235928 | 60121 | 4.55% |
| 2025-10-14 | 25.64 | 25.20 | -0.20 | -0.79% | 25.00 | 26.39 | 230081 | 59122 | 4.44% |
| 2025-10-13 | 23.68 | 25.40 | 0.21 | 0.83% | 23.55 | 25.65 | 220211 | 55025 | 4.25% |
| 2025-10-10 | 25.50 | 25.19 | -0.53 | -2.06% | 25.08 | 25.99 | 202060 | 51432 | 3.90% |
| 2025-10-09 | 25.53 | 25.72 | 0.33 | 1.30% | 25.48 | 26.10 | 259625 | 66919 | 5.01% |
| 2025-09-30 | 25.40 | 25.39 | 0.20 | 0.79% | 25.23 | 25.74 | 199339 | 50751 | 3.85% |
| 2025-09-29 | 24.98 | 25.19 | 0.11 | 0.44% | 24.85 | 25.48 | 180871 | 45503 | 3.49% |
| 2025-09-26 | 25.91 | 25.08 | -1.10 | -4.20% | 24.93 | 25.99 | 295374 | 74641 | 5.70% |
| 2025-09-25 | 24.75 | 26.18 | 1.47 | 5.95% | 24.63 | 26.66 | 499657 | 129279 | 9.64% |
| 2025-09-24 | 23.72 | 24.71 | 0.82 | 3.43% | 23.58 | 24.87 | 208797 | 50708 | 4.03% |
| 2025-09-23 | 24.65 | 23.89 | -0.75 | -3.04% | 23.21 | 24.70 | 234951 | 55737 | 4.53% |
| 2025-09-22 | 24.42 | 24.64 | 0.30 | 1.23% | 24.16 | 24.70 | 172785 | 42266 | 3.33% |
| 2025-09-19 | 24.38 | 24.34 | -0.22 | -0.90% | 24.31 | 25.00 | 214945 | 53015 | 4.15% |
| 2025-09-18 | 25.20 | 24.56 | -0.83 | -3.27% | 24.04 | 25.65 | 353416 | 88523 | 6.82% |
| 2025-09-17 | 25.32 | 25.39 | 0.07 | 0.28% | 24.90 | 25.67 | 265843 | 67140 | 5.13% |
| 2025-09-16 | 25.43 | 25.32 | -0.32 | -1.25% | 24.95 | 25.70 | 253740 | 64093 | 4.90% |
| 2025-09-15 | 24.75 | 25.64 | 0.62 | 2.48% | 24.51 | 25.86 | 366722 | 93192 | 7.08% |
| 2025-09-12 | 25.51 | 25.02 | -0.58 | -2.27% | 24.90 | 25.78 | 301204 | 76041 | 5.81% |
| 2025-09-11 | 24.66 | 25.60 | 0.96 | 3.90% | 24.20 | 25.74 | 400982 | 100821 | 7.74% |
| 2025-09-10 | 23.98 | 24.64 | 0.48 | 1.99% | 23.98 | 25.09 | 295704 | 73140 | 5.71% |
| 2025-09-09 | 24.99 | 24.16 | -0.87 | -3.48% | 23.97 | 25.11 | 250897 | 61341 | 4.84% |
| 2025-09-08 | 24.30 | 25.03 | 0.47 | 1.91% | 24.11 | 25.23 | 333081 | 82330 | 6.43% |