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 | 18.02 | 17.61 | -0.40 | -2.22% | 17.51 | 18.12 | 103268 | 18261 | 2.80% |
| 2025-12-15 | 18.15 | 18.01 | -0.62 | -3.33% | 17.98 | 18.39 | 121128 | 21976 | 3.28% |
| 2025-12-12 | 18.52 | 18.63 | 0.11 | 0.59% | 18.45 | 18.91 | 116943 | 21858 | 3.17% |
| 2025-12-11 | 19.11 | 18.52 | -0.31 | -1.65% | 18.52 | 19.15 | 118797 | 22295 | 3.22% |
| 2025-12-10 | 19.07 | 18.83 | -0.29 | -1.52% | 18.63 | 19.15 | 109998 | 20660 | 2.98% |
| 2025-12-09 | 19.25 | 19.12 | -0.39 | -2.00% | 19.06 | 19.62 | 189064 | 36548 | 5.13% |
| 2025-12-08 | 18.50 | 19.51 | 1.05 | 5.69% | 18.36 | 19.75 | 236844 | 45581 | 6.42% |
| 2025-12-05 | 18.17 | 18.46 | 0.31 | 1.71% | 18.00 | 18.53 | 115965 | 21273 | 3.14% |
| 2025-12-04 | 18.10 | 18.15 | -0.10 | -0.55% | 17.88 | 18.33 | 115000 | 20794 | 3.12% |
| 2025-12-03 | 18.35 | 18.25 | -0.76 | -4.00% | 18.12 | 18.53 | 220889 | 40408 | 5.99% |
| 2025-12-02 | 19.45 | 19.01 | -0.60 | -3.06% | 18.96 | 19.45 | 154933 | 29608 | 4.20% |
| 2025-12-01 | 19.34 | 19.61 | 0.26 | 1.34% | 19.22 | 19.80 | 205485 | 40116 | 5.57% |
| 2025-11-28 | 19.27 | 19.35 | 0.09 | 0.47% | 18.92 | 19.45 | 192943 | 37074 | 5.23% |
| 2025-11-27 | 18.81 | 19.26 | 0.48 | 2.56% | 18.73 | 19.60 | 222197 | 42763 | 6.02% |
| 2025-11-26 | 19.00 | 18.78 | -0.37 | -1.93% | 18.72 | 19.31 | 155107 | 29410 | 4.21% |
| 2025-11-25 | 19.21 | 19.15 | 0.33 | 1.75% | 19.11 | 19.65 | 200389 | 38738 | 5.43% |
| 2025-11-24 | 18.83 | 18.82 | 0.16 | 0.86% | 18.34 | 18.98 | 168353 | 31462 | 4.56% |
| 2025-11-21 | 18.80 | 18.66 | -1.54 | -7.62% | 18.60 | 19.25 | 259714 | 48993 | 7.04% |
| 2025-11-20 | 21.38 | 20.20 | -0.86 | -4.08% | 20.08 | 21.50 | 248670 | 50823 | 6.74% |
| 2025-11-19 | 21.18 | 21.06 | -0.38 | -1.77% | 20.39 | 21.70 | 347150 | 72553 | 9.41% |
| 2025-11-18 | 21.83 | 21.44 | -0.61 | -2.77% | 21.16 | 21.96 | 310993 | 66709 | 8.43% |
| 2025-11-17 | 22.44 | 22.05 | -0.15 | -0.68% | 22.00 | 23.48 | 377009 | 85252 | 10.22% |
| 2025-11-14 | 23.93 | 22.20 | -3.05 | -12.08% | 22.15 | 24.19 | 732846 | 168621 | 19.87% |
| 2025-11-13 | 23.40 | 25.25 | 1.61 | 6.81% | 23.18 | 25.87 | 753168 | 187976 | 20.42% |
| 2025-11-12 | 23.05 | 23.64 | 0.06 | 0.25% | 22.78 | 24.78 | 490334 | 116591 | 13.29% |
| 2025-11-11 | 23.90 | 23.58 | -0.36 | -1.50% | 23.37 | 25.00 | 645742 | 154806 | 17.51% |
| 2025-11-10 | 22.90 | 23.94 | 1.41 | 6.26% | 22.38 | 25.00 | 684418 | 161593 | 18.56% |
| 2025-11-07 | 21.44 | 22.53 | 0.70 | 3.21% | 21.37 | 23.06 | 522010 | 117441 | 14.15% |
| 2025-11-06 | 22.31 | 21.83 | 0.11 | 0.51% | 21.34 | 22.63 | 372263 | 81697 | 10.09% |
| 2025-11-05 | 21.41 | 21.72 | -0.58 | -2.60% | 20.88 | 21.98 | 338389 | 72339 | 9.18% |
| 2025-11-04 | 22.25 | 22.30 | 0.02 | 0.09% | 21.72 | 22.70 | 409961 | 90901 | 11.12% |
| 2025-11-03 | 21.67 | 22.28 | 0.51 | 2.34% | 20.92 | 22.79 | 374516 | 81881 | 10.15% |
| 2025-10-31 | 22.57 | 21.77 | -1.08 | -4.73% | 21.56 | 22.85 | 384731 | 84529 | 10.43% |
| 2025-10-30 | 23.86 | 22.85 | -0.63 | -2.68% | 22.78 | 24.30 | 462978 | 108318 | 12.55% |
| 2025-10-29 | 21.90 | 23.48 | 1.41 | 6.39% | 21.90 | 24.63 | 654278 | 153108 | 17.74% |
| 2025-10-28 | 22.22 | 22.07 | -0.96 | -4.17% | 21.74 | 22.36 | 413366 | 91171 | 11.21% |
| 2025-10-27 | 22.68 | 23.03 | 0.96 | 4.35% | 21.76 | 23.58 | 607601 | 136967 | 16.47% |
| 2025-10-24 | 21.32 | 22.07 | 1.48 | 7.19% | 20.96 | 22.42 | 606390 | 132873 | 16.44% |
| 2025-10-23 | 20.86 | 20.59 | -0.66 | -3.11% | 19.70 | 21.01 | 414793 | 84128 | 11.25% |
| 2025-10-22 | 21.21 | 21.25 | -0.85 | -3.85% | 20.47 | 21.71 | 577620 | 121494 | 15.66% |
| 2025-10-21 | 21.37 | 22.10 | 0.83 | 3.90% | 21.19 | 23.37 | 706490 | 158193 | 19.16% |
| 2025-10-20 | 24.20 | 21.27 | -1.24 | -5.51% | 20.94 | 24.40 | 733269 | 160371 | 19.88% |
| 2025-10-17 | 21.30 | 22.51 | 0.78 | 3.59% | 21.01 | 23.03 | 750175 | 165747 | 20.34% |
| 2025-10-16 | 20.70 | 21.73 | 0.97 | 4.67% | 20.58 | 22.64 | 672334 | 146286 | 18.23% |
| 2025-10-15 | 20.06 | 20.76 | 0.55 | 2.72% | 19.60 | 21.18 | 444273 | 89926 | 12.05% |
| 2025-10-14 | 20.97 | 20.21 | -0.09 | -0.44% | 20.05 | 21.98 | 588118 | 124116 | 15.95% |
| 2025-10-13 | 19.83 | 20.30 | -0.61 | -2.92% | 19.83 | 21.50 | 561225 | 116078 | 15.22% |
| 2025-10-10 | 20.71 | 20.91 | -0.06 | -0.29% | 19.22 | 21.87 | 806055 | 165326 | 21.86% |
| 2025-10-09 | 21.25 | 20.97 | 0.78 | 3.86% | 20.57 | 22.80 | 899624 | 191923 | 24.39% |
| 2025-09-30 | 20.30 | 20.19 | 0.50 | 2.54% | 19.78 | 21.00 | 707828 | 144092 | 19.19% |
| 2025-09-29 | 20.15 | 19.69 | -0.14 | -0.71% | 19.22 | 20.55 | 629103 | 124620 | 17.06% |
| 2025-09-26 | 19.08 | 19.83 | 0.49 | 2.53% | 18.95 | 21.00 | 818529 | 165306 | 22.19% |
| 2025-09-25 | 18.08 | 19.34 | 0.77 | 4.15% | 18.00 | 20.11 | 807887 | 154550 | 21.91% |
| 2025-09-24 | 17.55 | 18.57 | 0.86 | 4.86% | 17.25 | 18.80 | 636135 | 114775 | 17.25% |
| 2025-09-23 | 17.53 | 17.71 | -0.15 | -0.84% | 17.21 | 17.85 | 449278 | 78604 | 12.18% |
| 2025-09-22 | 17.15 | 17.86 | 0.99 | 5.87% | 16.70 | 18.20 | 684497 | 121393 | 18.56% |
| 2025-09-19 | 16.94 | 16.87 | 0.24 | 1.44% | 16.61 | 17.29 | 377181 | 63832 | 10.23% |
| 2025-09-18 | 17.51 | 16.63 | -0.53 | -3.09% | 16.49 | 17.69 | 444359 | 76153 | 12.05% |
| 2025-09-17 | 16.66 | 17.16 | 0.46 | 2.75% | 16.48 | 17.20 | 322170 | 54420 | 8.74% |
| 2025-09-16 | 16.53 | 16.70 | 0.10 | 0.60% | 16.37 | 16.79 | 203014 | 33674 | 5.50% |
| 2025-09-15 | 16.99 | 16.60 | -0.06 | -0.36% | 16.29 | 17.10 | 314292 | 52007 | 8.52% |
| 2025-09-12 | 15.36 | 16.66 | 1.31 | 8.53% | 15.35 | 17.70 | 555540 | 92181 | 15.06% |
| 2025-09-11 | 14.77 | 15.35 | 0.59 | 4.00% | 14.66 | 15.37 | 140850 | 21286 | 3.82% |
| 2025-09-10 | 14.68 | 14.76 | 0.07 | 0.48% | 14.68 | 14.95 | 75261 | 11141 | 2.04% |
| 2025-09-09 | 15.02 | 14.69 | -0.47 | -3.10% | 14.65 | 15.10 | 107891 | 16008 | 2.93% |
| 2025-09-08 | 15.03 | 15.16 | 0.01 | 0.07% | 14.85 | 15.21 | 115088 | 17292 | 3.12% |