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 | 18.59 | 17.96 | -0.62 | -3.34% | 17.83 | 18.59 | 210541 | 37967 | 2.82% |
| 2025-12-15 | 19.13 | 18.58 | -0.49 | -2.57% | 18.52 | 19.27 | 239267 | 45073 | 3.21% |
| 2025-12-12 | 18.75 | 19.07 | 0.32 | 1.71% | 18.65 | 19.20 | 338652 | 64498 | 4.54% |
| 2025-12-11 | 19.10 | 18.75 | -0.15 | -0.79% | 18.75 | 19.16 | 168391 | 31872 | 2.26% |
| 2025-12-10 | 18.98 | 18.90 | -0.11 | -0.58% | 18.70 | 19.00 | 166741 | 31374 | 2.24% |
| 2025-12-09 | 19.30 | 19.01 | -0.19 | -0.99% | 19.00 | 19.62 | 263554 | 50877 | 3.53% |
| 2025-12-08 | 19.02 | 19.20 | 0.30 | 1.59% | 19.01 | 19.45 | 308492 | 59299 | 4.14% |
| 2025-12-05 | 18.30 | 18.90 | 0.55 | 3.00% | 18.13 | 18.95 | 248729 | 46325 | 3.34% |
| 2025-12-04 | 18.31 | 18.35 | 0.04 | 0.22% | 18.15 | 18.44 | 143169 | 26206 | 1.92% |
| 2025-12-03 | 18.62 | 18.31 | -0.36 | -1.93% | 18.27 | 18.93 | 187670 | 34710 | 2.52% |
| 2025-12-02 | 18.80 | 18.67 | -0.11 | -0.59% | 18.41 | 18.96 | 247972 | 46224 | 3.33% |
| 2025-12-01 | 18.38 | 18.78 | 0.40 | 2.18% | 18.38 | 19.06 | 296322 | 55747 | 3.97% |
| 2025-11-28 | 18.46 | 18.38 | -0.10 | -0.54% | 18.15 | 18.47 | 179184 | 32807 | 2.40% |
| 2025-11-27 | 18.29 | 18.48 | 0.01 | 0.05% | 18.29 | 18.67 | 181774 | 33624 | 2.44% |
| 2025-11-26 | 18.60 | 18.47 | -0.08 | -0.43% | 18.42 | 19.02 | 295334 | 55367 | 3.96% |
| 2025-11-25 | 18.22 | 18.55 | 0.35 | 1.92% | 18.10 | 18.77 | 231491 | 42920 | 3.10% |
| 2025-11-24 | 17.85 | 18.20 | 0.46 | 2.59% | 17.83 | 18.24 | 230103 | 41550 | 3.09% |
| 2025-11-21 | 18.40 | 17.74 | -0.86 | -4.62% | 17.74 | 18.65 | 320122 | 57714 | 4.29% |
| 2025-11-20 | 18.87 | 18.60 | -0.22 | -1.17% | 18.53 | 18.96 | 193439 | 36170 | 2.59% |
| 2025-11-19 | 19.18 | 18.82 | -0.31 | -1.62% | 18.69 | 19.23 | 265746 | 50078 | 3.56% |
| 2025-11-18 | 19.50 | 19.13 | -0.27 | -1.39% | 19.09 | 19.69 | 241195 | 46528 | 3.23% |
| 2025-11-17 | 19.81 | 19.40 | -0.66 | -3.29% | 19.40 | 19.83 | 367367 | 71655 | 4.93% |
| 2025-11-14 | 19.66 | 20.06 | 0.03 | 0.15% | 19.66 | 20.57 | 429573 | 86677 | 5.76% |
| 2025-11-13 | 20.15 | 20.03 | -0.04 | -0.20% | 19.50 | 20.20 | 374938 | 74481 | 5.03% |
| 2025-11-12 | 20.15 | 20.07 | 0.07 | 0.35% | 20.01 | 20.50 | 323595 | 65527 | 4.34% |
| 2025-11-11 | 20.39 | 20.00 | -0.34 | -1.67% | 19.85 | 20.45 | 361333 | 72564 | 4.85% |
| 2025-11-10 | 20.11 | 20.34 | -0.13 | -0.64% | 20.08 | 20.58 | 282778 | 57535 | 3.79% |
| 2025-11-07 | 20.60 | 20.47 | -0.36 | -1.73% | 20.47 | 21.12 | 331983 | 68731 | 4.45% |
| 2025-11-06 | 21.00 | 20.83 | -0.46 | -2.16% | 20.80 | 21.15 | 396488 | 82790 | 5.32% |
| 2025-11-05 | 20.80 | 21.29 | 0.27 | 1.28% | 20.70 | 21.66 | 445042 | 94574 | 5.97% |
| 2025-11-04 | 21.98 | 21.02 | -1.08 | -4.89% | 21.01 | 22.10 | 623522 | 132829 | 8.36% |
| 2025-11-03 | 21.30 | 22.10 | 1.04 | 4.94% | 20.87 | 22.35 | 869964 | 189112 | 11.67% |
| 2025-10-31 | 20.10 | 21.06 | 1.05 | 5.25% | 20.10 | 21.50 | 859027 | 179334 | 11.52% |
| 2025-10-30 | 21.30 | 20.01 | -2.28 | -10.23% | 20.00 | 21.30 | 1135380 | 232673 | 15.23% |
| 2025-10-29 | 21.26 | 22.29 | 0.94 | 4.40% | 21.00 | 22.33 | 686125 | 149817 | 9.20% |
| 2025-10-28 | 21.68 | 21.35 | -0.44 | -2.02% | 21.27 | 21.77 | 378125 | 81250 | 5.07% |
| 2025-10-27 | 21.12 | 21.79 | 0.87 | 4.16% | 21.12 | 21.99 | 595155 | 129161 | 7.98% |
| 2025-10-24 | 21.17 | 20.92 | -0.35 | -1.65% | 20.85 | 21.36 | 411434 | 86458 | 5.52% |
| 2025-10-23 | 21.50 | 21.27 | -0.36 | -1.66% | 20.77 | 22.12 | 434209 | 92200 | 5.82% |
| 2025-10-22 | 21.20 | 21.63 | 0.18 | 0.84% | 21.20 | 22.05 | 476192 | 103350 | 6.39% |
| 2025-10-21 | 21.07 | 21.45 | 0.21 | 0.99% | 20.80 | 21.60 | 422335 | 89726 | 5.66% |
| 2025-10-20 | 21.40 | 21.24 | -0.10 | -0.47% | 21.00 | 21.80 | 393492 | 83858 | 5.28% |
| 2025-10-17 | 21.87 | 21.34 | -0.40 | -1.84% | 21.30 | 22.28 | 520855 | 113412 | 6.98% |
| 2025-10-16 | 21.60 | 21.74 | -0.06 | -0.28% | 21.41 | 22.54 | 693263 | 152223 | 9.30% |
| 2025-10-15 | 20.26 | 21.80 | 1.59 | 7.87% | 20.18 | 22.25 | 789561 | 168957 | 10.59% |
| 2025-10-14 | 20.96 | 20.21 | -0.72 | -3.44% | 20.20 | 21.35 | 322442 | 66705 | 4.32% |
| 2025-10-13 | 19.78 | 20.93 | -0.18 | -0.85% | 19.78 | 21.13 | 305910 | 63441 | 4.10% |
| 2025-10-10 | 21.65 | 21.11 | -0.72 | -3.30% | 21.01 | 21.73 | 284700 | 60796 | 3.82% |
| 2025-10-09 | 21.34 | 21.83 | 0.50 | 2.34% | 21.10 | 21.99 | 403400 | 87001 | 5.41% |
| 2025-09-30 | 21.01 | 21.33 | 0.32 | 1.52% | 20.94 | 21.40 | 324037 | 68948 | 4.35% |
| 2025-09-29 | 20.76 | 21.01 | 0.05 | 0.24% | 20.53 | 21.10 | 454174 | 94725 | 6.09% |
| 2025-09-26 | 22.38 | 20.96 | -2.16 | -9.34% | 20.85 | 22.46 | 920234 | 198313 | 12.34% |
| 2025-09-25 | 23.42 | 23.12 | -0.38 | -1.62% | 23.07 | 23.88 | 415828 | 97386 | 5.58% |
| 2025-09-24 | 23.00 | 23.50 | 0.31 | 1.34% | 22.91 | 23.64 | 392118 | 91606 | 5.26% |
| 2025-09-23 | 23.80 | 23.19 | -0.63 | -2.64% | 22.40 | 23.99 | 573489 | 132247 | 7.69% |
| 2025-09-22 | 24.22 | 23.82 | -0.32 | -1.33% | 23.57 | 24.82 | 520960 | 125755 | 6.99% |
| 2025-09-19 | 24.82 | 24.14 | -0.68 | -2.74% | 23.98 | 25.05 | 504363 | 123174 | 6.76% |
| 2025-09-18 | 24.28 | 24.82 | 0.66 | 2.73% | 23.91 | 25.43 | 924472 | 229465 | 12.40% |
| 2025-09-17 | 24.03 | 24.16 | -0.03 | -0.12% | 23.95 | 24.52 | 391223 | 94724 | 5.25% |
| 2025-09-16 | 24.60 | 24.19 | -0.51 | -2.06% | 23.88 | 24.65 | 507284 | 122778 | 6.80% |
| 2025-09-15 | 25.00 | 24.70 | -0.46 | -1.83% | 24.66 | 25.21 | 513690 | 127719 | 6.89% |
| 2025-09-12 | 24.23 | 25.16 | 0.84 | 3.45% | 24.20 | 25.39 | 876907 | 217366 | 11.76% |
| 2025-09-11 | 23.47 | 24.32 | 0.12 | 0.50% | 22.50 | 24.34 | 684116 | 161685 | 9.17% |
| 2025-09-10 | 24.00 | 24.20 | 0.17 | 0.71% | 23.91 | 24.57 | 420434 | 101654 | 5.64% |
| 2025-09-09 | 24.38 | 24.03 | -0.41 | -1.68% | 24.01 | 25.25 | 572625 | 140643 | 7.68% |
| 2025-09-08 | 24.93 | 24.44 | -0.49 | -1.97% | 24.22 | 25.39 | 539120 | 132962 | 7.23% |