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 | 17.86 | 17.35 | -0.51 | -2.86% | 17.25 | 17.99 | 35113 | 6118 | 1.59% |
| 2025-12-15 | 18.00 | 17.86 | -0.12 | -0.67% | 17.75 | 18.10 | 23747 | 4262 | 1.07% |
| 2025-12-12 | 17.82 | 17.98 | 0.23 | 1.30% | 17.71 | 18.10 | 23321 | 4190 | 1.05% |
| 2025-12-11 | 18.00 | 17.75 | -0.20 | -1.11% | 17.74 | 18.10 | 25485 | 4549 | 1.15% |
| 2025-12-10 | 17.95 | 17.95 | 0.03 | 0.17% | 17.67 | 18.02 | 22845 | 4079 | 1.03% |
| 2025-12-09 | 18.16 | 17.92 | -0.27 | -1.48% | 17.88 | 18.18 | 29081 | 5233 | 1.31% |
| 2025-12-08 | 18.49 | 18.19 | -0.31 | -1.68% | 18.13 | 18.52 | 36418 | 6639 | 1.65% |
| 2025-12-05 | 18.11 | 18.50 | 0.39 | 2.15% | 17.92 | 18.52 | 29547 | 5394 | 1.34% |
| 2025-12-04 | 18.36 | 18.11 | -0.38 | -2.06% | 18.11 | 18.58 | 26413 | 4816 | 1.19% |
| 2025-12-03 | 18.53 | 18.49 | -0.08 | -0.43% | 18.35 | 18.67 | 31746 | 5871 | 1.44% |
| 2025-12-02 | 18.83 | 18.57 | -0.43 | -2.26% | 18.41 | 18.95 | 36545 | 6784 | 1.65% |
| 2025-12-01 | 18.77 | 19.00 | 0.42 | 2.26% | 18.71 | 19.09 | 55520 | 10483 | 2.51% |
| 2025-11-28 | 18.45 | 18.58 | 0.34 | 1.86% | 18.35 | 18.70 | 38486 | 7137 | 1.74% |
| 2025-11-27 | 18.28 | 18.24 | -0.15 | -0.82% | 18.18 | 18.51 | 37358 | 6835 | 1.69% |
| 2025-11-26 | 18.85 | 18.39 | -0.51 | -2.70% | 18.33 | 19.05 | 62521 | 11653 | 2.83% |
| 2025-11-25 | 19.10 | 18.90 | -0.08 | -0.42% | 18.78 | 19.77 | 86262 | 16543 | 3.90% |
| 2025-11-24 | 18.99 | 18.98 | 0.16 | 0.85% | 18.46 | 19.13 | 55874 | 10526 | 2.53% |
| 2025-11-21 | 20.34 | 18.82 | -1.82 | -8.82% | 18.82 | 20.50 | 133202 | 25728 | 6.02% |
| 2025-11-20 | 20.56 | 20.64 | -0.12 | -0.58% | 20.16 | 20.69 | 84902 | 17331 | 3.84% |
| 2025-11-19 | 20.61 | 20.76 | 0.05 | 0.24% | 20.48 | 21.19 | 92388 | 19175 | 4.18% |
| 2025-11-18 | 20.75 | 20.71 | 0.01 | 0.05% | 20.43 | 20.90 | 85169 | 17572 | 3.85% |
| 2025-11-17 | 20.30 | 20.70 | 0.21 | 1.02% | 20.20 | 20.77 | 87339 | 17903 | 3.95% |
| 2025-11-14 | 20.04 | 20.49 | 0.40 | 1.99% | 19.94 | 20.68 | 105814 | 21660 | 4.78% |
| 2025-11-13 | 19.78 | 20.09 | -0.31 | -1.52% | 19.34 | 20.20 | 107559 | 21358 | 4.86% |
| 2025-11-12 | 20.20 | 20.40 | 0.56 | 2.82% | 20.18 | 20.83 | 149529 | 30714 | 6.76% |
| 2025-11-11 | 19.85 | 19.84 | 0.09 | 0.46% | 19.71 | 20.09 | 35979 | 7168 | 1.63% |
| 2025-11-10 | 19.80 | 19.75 | -0.09 | -0.45% | 19.68 | 19.96 | 27391 | 5417 | 1.24% |
| 2025-11-07 | 19.99 | 19.84 | -0.18 | -0.90% | 19.84 | 20.20 | 38084 | 7593 | 1.72% |
| 2025-11-06 | 19.90 | 20.02 | -0.01 | -0.05% | 19.80 | 20.12 | 47591 | 9509 | 2.15% |
| 2025-11-05 | 19.81 | 20.03 | 0.06 | 0.30% | 19.66 | 20.15 | 32788 | 6565 | 1.48% |
| 2025-11-04 | 20.25 | 19.97 | -0.43 | -2.11% | 19.88 | 20.29 | 42657 | 8557 | 1.93% |
| 2025-11-03 | 20.27 | 20.40 | 0.31 | 1.54% | 20.05 | 20.46 | 51972 | 10559 | 2.35% |
| 2025-10-31 | 20.00 | 20.09 | 0.12 | 0.60% | 19.86 | 20.41 | 44443 | 8976 | 2.01% |
| 2025-10-30 | 20.40 | 19.97 | -0.52 | -2.54% | 19.88 | 20.48 | 58641 | 11791 | 2.65% |
| 2025-10-29 | 20.14 | 20.49 | 0.24 | 1.19% | 19.95 | 20.55 | 78428 | 15878 | 3.55% |
| 2025-10-28 | 20.40 | 20.25 | -0.24 | -1.17% | 20.16 | 20.48 | 60455 | 12281 | 2.73% |
| 2025-10-27 | 20.75 | 20.49 | -0.11 | -0.53% | 20.23 | 20.94 | 89151 | 18251 | 4.03% |
| 2025-10-24 | 21.19 | 20.60 | -0.55 | -2.60% | 20.48 | 21.68 | 169147 | 35406 | 7.65% |
| 2025-10-23 | 21.88 | 21.15 | -1.20 | -5.37% | 20.67 | 22.00 | 198493 | 41842 | 8.97% |
| 2025-10-22 | 21.20 | 22.35 | 1.33 | 6.33% | 21.19 | 23.51 | 308605 | 68093 | 13.95% |
| 2025-10-21 | 21.48 | 21.02 | 1.02 | 5.10% | 20.65 | 21.80 | 179558 | 38098 | 8.12% |
| 2025-10-20 | 19.30 | 20.00 | 0.70 | 3.63% | 19.30 | 20.00 | 49636 | 9755 | 2.24% |
| 2025-10-17 | 19.50 | 19.30 | -0.24 | -1.23% | 19.27 | 19.76 | 39678 | 7738 | 1.79% |
| 2025-10-16 | 20.00 | 19.54 | -0.52 | -2.59% | 19.48 | 20.10 | 53674 | 10574 | 2.43% |
| 2025-10-15 | 20.16 | 20.06 | 0.28 | 1.42% | 19.85 | 20.40 | 70318 | 14112 | 3.18% |
| 2025-10-14 | 19.99 | 19.78 | -0.07 | -0.35% | 19.72 | 20.40 | 65705 | 13143 | 2.97% |
| 2025-10-13 | 19.59 | 19.85 | -0.76 | -3.69% | 19.25 | 20.06 | 68123 | 13420 | 3.08% |
| 2025-10-10 | 20.44 | 20.61 | 0.17 | 0.83% | 20.15 | 21.07 | 82491 | 17097 | 3.73% |
| 2025-10-09 | 20.50 | 20.44 | -0.13 | -0.63% | 20.25 | 20.63 | 55538 | 11360 | 2.51% |
| 2025-09-30 | 20.30 | 20.57 | 0.14 | 0.69% | 20.20 | 20.58 | 53186 | 10848 | 2.40% |
| 2025-09-29 | 19.98 | 20.43 | 0.55 | 2.77% | 19.73 | 20.88 | 112797 | 23061 | 5.10% |
| 2025-09-26 | 20.00 | 19.88 | 0.11 | 0.56% | 19.71 | 20.22 | 64468 | 12884 | 2.91% |
| 2025-09-25 | 19.72 | 19.77 | -0.17 | -0.85% | 19.45 | 20.39 | 66593 | 13262 | 3.01% |
| 2025-09-24 | 19.79 | 19.94 | 0.24 | 1.22% | 19.79 | 20.36 | 59664 | 11984 | 2.70% |
| 2025-09-23 | 19.81 | 19.70 | -0.18 | -0.91% | 18.88 | 19.90 | 69322 | 13386 | 3.13% |
| 2025-09-22 | 19.79 | 19.88 | 0.02 | 0.10% | 19.62 | 19.94 | 34070 | 6738 | 1.54% |
| 2025-09-19 | 19.61 | 19.86 | 0.13 | 0.66% | 19.53 | 19.96 | 35972 | 7120 | 1.63% |
| 2025-09-18 | 20.15 | 19.73 | -0.49 | -2.42% | 19.62 | 20.19 | 66969 | 13332 | 3.03% |
| 2025-09-17 | 20.47 | 20.22 | -0.11 | -0.54% | 20.20 | 20.69 | 51957 | 10618 | 2.35% |
| 2025-09-16 | 20.36 | 20.33 | -0.15 | -0.73% | 19.98 | 20.36 | 55448 | 11168 | 2.51% |
| 2025-09-15 | 20.36 | 20.48 | 0.07 | 0.34% | 20.14 | 20.56 | 53798 | 10935 | 2.43% |
| 2025-09-12 | 20.33 | 20.41 | -0.15 | -0.73% | 20.13 | 20.60 | 61904 | 12633 | 2.80% |
| 2025-09-11 | 20.90 | 20.56 | -0.76 | -3.56% | 20.21 | 21.20 | 132041 | 27041 | 5.97% |
| 2025-09-10 | 20.70 | 21.32 | 0.95 | 4.66% | 20.55 | 21.96 | 192199 | 40881 | 8.69% |
| 2025-09-09 | 20.74 | 20.37 | -0.46 | -2.21% | 20.20 | 20.89 | 45626 | 9335 | 2.06% |
| 2025-09-08 | 20.90 | 20.83 | -0.08 | -0.38% | 20.62 | 21.10 | 59498 | 12387 | 2.69% |