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 | 16.20 | 15.97 | -0.23 | -1.42% | 15.80 | 16.25 | 113800 | 18170 | 1.63% |
| 2025-12-15 | 16.65 | 16.20 | -0.45 | -2.70% | 16.02 | 16.65 | 156860 | 25479 | 2.25% |
| 2025-12-12 | 17.03 | 16.65 | -0.38 | -2.23% | 16.60 | 17.17 | 254588 | 42679 | 3.64% |
| 2025-12-11 | 17.50 | 17.03 | -0.37 | -2.13% | 17.00 | 17.50 | 105327 | 18096 | 1.51% |
| 2025-12-10 | 17.52 | 17.40 | -0.18 | -1.02% | 17.26 | 17.63 | 79514 | 13830 | 1.14% |
| 2025-12-09 | 18.05 | 17.58 | -0.53 | -2.93% | 17.58 | 18.11 | 99330 | 17661 | 1.42% |
| 2025-12-08 | 17.90 | 18.11 | 0.28 | 1.57% | 17.90 | 18.55 | 110965 | 20287 | 1.59% |
| 2025-12-05 | 17.51 | 17.83 | 0.25 | 1.42% | 17.27 | 17.86 | 79099 | 13897 | 1.13% |
| 2025-12-04 | 17.46 | 17.58 | -0.01 | -0.06% | 17.20 | 17.63 | 88136 | 15354 | 1.26% |
| 2025-12-03 | 18.50 | 17.59 | -0.95 | -5.12% | 17.26 | 18.60 | 204255 | 36249 | 2.92% |
| 2025-12-02 | 19.05 | 18.54 | -0.54 | -2.83% | 18.48 | 19.08 | 118788 | 22138 | 1.70% |
| 2025-12-01 | 19.23 | 19.08 | -0.15 | -0.78% | 19.01 | 19.23 | 84695 | 16190 | 1.21% |
| 2025-11-28 | 19.13 | 19.23 | 0.15 | 0.79% | 19.03 | 19.29 | 61035 | 11688 | 0.87% |
| 2025-11-27 | 19.28 | 19.08 | -0.27 | -1.40% | 19.04 | 19.35 | 84431 | 16171 | 1.21% |
| 2025-11-26 | 19.75 | 19.35 | -0.41 | -2.07% | 19.33 | 19.95 | 100799 | 19756 | 1.44% |
| 2025-11-25 | 19.87 | 19.76 | -0.10 | -0.50% | 19.76 | 20.07 | 97229 | 19348 | 1.39% |
| 2025-11-24 | 19.21 | 19.86 | 0.66 | 3.44% | 19.13 | 19.93 | 104380 | 20497 | 1.49% |
| 2025-11-21 | 19.51 | 19.20 | -0.51 | -2.59% | 19.13 | 19.93 | 96684 | 18783 | 1.38% |
| 2025-11-20 | 19.92 | 19.71 | -0.20 | -1.00% | 19.53 | 20.03 | 85264 | 16852 | 1.22% |
| 2025-11-19 | 20.19 | 19.91 | -0.33 | -1.63% | 19.80 | 20.30 | 94735 | 18869 | 1.36% |
| 2025-11-18 | 20.14 | 20.24 | -0.01 | -0.05% | 19.95 | 20.45 | 142298 | 28775 | 2.04% |
| 2025-11-17 | 19.63 | 20.25 | 0.59 | 3.00% | 19.40 | 20.41 | 169657 | 34098 | 2.43% |
| 2025-11-14 | 18.90 | 19.66 | 0.60 | 3.15% | 18.88 | 20.25 | 199325 | 39404 | 2.85% |
| 2025-11-13 | 18.95 | 19.06 | 0.15 | 0.79% | 18.81 | 19.06 | 68217 | 12944 | 0.98% |
| 2025-11-12 | 19.32 | 18.91 | -0.41 | -2.12% | 18.90 | 19.37 | 87742 | 16707 | 1.26% |
| 2025-11-11 | 19.40 | 19.32 | -0.12 | -0.62% | 19.24 | 19.50 | 67426 | 13046 | 0.97% |
| 2025-11-10 | 19.25 | 19.44 | 0.24 | 1.25% | 19.24 | 19.55 | 82870 | 16084 | 1.19% |
| 2025-11-07 | 19.75 | 19.20 | -0.61 | -3.08% | 19.17 | 19.81 | 147674 | 28535 | 2.11% |
| 2025-11-06 | 20.00 | 19.81 | -0.21 | -1.05% | 19.75 | 20.02 | 98783 | 19600 | 1.41% |
| 2025-11-05 | 20.00 | 20.02 | -0.12 | -0.60% | 19.91 | 20.14 | 70921 | 14198 | 1.02% |
| 2025-11-04 | 20.36 | 20.14 | -0.31 | -1.52% | 20.03 | 20.44 | 83494 | 16811 | 1.20% |
| 2025-11-03 | 20.40 | 20.45 | 0.06 | 0.29% | 20.17 | 20.53 | 95578 | 19459 | 1.37% |
| 2025-10-31 | 19.95 | 20.39 | 0.49 | 2.46% | 19.84 | 20.47 | 129056 | 26164 | 1.85% |
| 2025-10-30 | 20.15 | 19.90 | -0.35 | -1.73% | 19.88 | 20.22 | 101326 | 20259 | 1.45% |
| 2025-10-29 | 20.10 | 20.25 | 0.14 | 0.70% | 19.82 | 20.30 | 121385 | 24262 | 1.74% |
| 2025-10-28 | 20.35 | 20.11 | -0.36 | -1.76% | 20.06 | 20.38 | 113821 | 22970 | 1.63% |
| 2025-10-27 | 20.49 | 20.47 | 0.07 | 0.34% | 20.35 | 20.68 | 96496 | 19785 | 1.38% |
| 2025-10-24 | 20.33 | 20.40 | 0.11 | 0.54% | 20.23 | 20.47 | 85842 | 17475 | 1.23% |
| 2025-10-23 | 20.10 | 20.29 | 0.19 | 0.95% | 19.71 | 20.30 | 94667 | 18849 | 1.36% |
| 2025-10-22 | 20.20 | 20.10 | -0.19 | -0.94% | 20.03 | 20.27 | 67031 | 13494 | 0.96% |
| 2025-10-21 | 20.17 | 20.29 | 0.19 | 0.95% | 20.01 | 20.31 | 78996 | 15958 | 1.13% |
| 2025-10-20 | 20.18 | 20.10 | 0.14 | 0.70% | 19.98 | 20.25 | 68586 | 13785 | 0.98% |
| 2025-10-17 | 20.60 | 19.96 | -0.50 | -2.44% | 19.90 | 20.64 | 104633 | 21120 | 1.50% |
| 2025-10-16 | 20.84 | 20.46 | -0.36 | -1.73% | 20.40 | 20.84 | 85588 | 17560 | 1.23% |
| 2025-10-15 | 20.80 | 20.82 | 0.17 | 0.82% | 20.44 | 20.89 | 78135 | 16191 | 1.12% |
| 2025-10-14 | 21.18 | 20.65 | -0.42 | -1.99% | 20.60 | 21.28 | 125173 | 26153 | 1.79% |
| 2025-10-13 | 20.50 | 21.07 | -0.24 | -1.13% | 20.41 | 21.31 | 123456 | 25877 | 1.77% |
| 2025-10-10 | 21.84 | 21.31 | -0.65 | -2.96% | 21.30 | 21.84 | 137871 | 29587 | 1.97% |
| 2025-10-09 | 21.81 | 21.96 | 0.19 | 0.87% | 21.54 | 22.05 | 146711 | 32078 | 2.10% |
| 2025-09-30 | 21.73 | 21.77 | 0.24 | 1.11% | 21.62 | 21.95 | 124770 | 27179 | 1.79% |
| 2025-09-29 | 21.60 | 21.53 | -0.01 | -0.05% | 21.25 | 21.65 | 117205 | 25141 | 1.68% |
| 2025-09-26 | 22.04 | 21.54 | -0.67 | -3.02% | 21.51 | 22.13 | 158922 | 34587 | 2.28% |
| 2025-09-25 | 22.20 | 22.21 | 0.10 | 0.45% | 22.09 | 22.64 | 203707 | 45595 | 2.92% |
| 2025-09-24 | 21.41 | 22.11 | 0.52 | 2.41% | 21.41 | 22.14 | 154147 | 33644 | 2.21% |
| 2025-09-23 | 22.05 | 21.59 | -0.60 | -2.70% | 21.18 | 22.13 | 195067 | 41915 | 2.79% |
| 2025-09-22 | 22.16 | 22.19 | 0.04 | 0.18% | 21.95 | 22.39 | 145245 | 32204 | 2.08% |
| 2025-09-19 | 22.27 | 22.15 | -0.19 | -0.85% | 22.00 | 22.61 | 163937 | 36476 | 2.35% |
| 2025-09-18 | 22.87 | 22.34 | -0.53 | -2.32% | 22.13 | 23.18 | 297150 | 67662 | 4.25% |
| 2025-09-17 | 23.25 | 22.87 | -0.61 | -2.60% | 22.77 | 23.25 | 276914 | 63587 | 3.96% |
| 2025-09-16 | 23.19 | 23.48 | 0.20 | 0.86% | 22.86 | 23.50 | 329211 | 76181 | 4.71% |
| 2025-09-15 | 23.94 | 23.28 | -1.03 | -4.24% | 23.01 | 24.14 | 513335 | 119604 | 7.35% |
| 2025-09-12 | 22.91 | 24.31 | 2.39 | 10.90% | 22.91 | 26.00 | 887893 | 218635 | 12.71% |
| 2025-09-11 | 22.00 | 21.92 | 0.41 | 1.91% | 21.55 | 22.18 | 215508 | 47155 | 3.09% |
| 2025-09-10 | 21.30 | 21.51 | 0.48 | 2.28% | 21.13 | 21.57 | 159657 | 34071 | 2.29% |
| 2025-09-09 | 21.52 | 21.03 | -0.46 | -2.14% | 20.95 | 21.52 | 122030 | 25827 | 1.75% |
| 2025-09-08 | 21.40 | 21.49 | 0.09 | 0.42% | 21.19 | 21.62 | 150902 | 32281 | 2.16% |