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 | 21.52 | 20.85 | -0.99 | -4.53% | 20.77 | 21.70 | 113618 | 23884 | 4.66% |
| 2025-12-15 | 21.74 | 21.84 | -0.33 | -1.49% | 21.74 | 22.36 | 153365 | 33611 | 6.30% |
| 2025-12-12 | 20.69 | 22.17 | 1.36 | 6.54% | 20.68 | 22.43 | 245199 | 53337 | 10.06% |
| 2025-12-11 | 20.80 | 20.81 | 0.01 | 0.05% | 20.69 | 21.35 | 107454 | 22502 | 4.41% |
| 2025-12-10 | 20.89 | 20.80 | -0.11 | -0.53% | 20.57 | 21.10 | 54547 | 11335 | 2.24% |
| 2025-12-09 | 21.40 | 20.91 | -0.60 | -2.79% | 20.89 | 21.51 | 76496 | 16114 | 3.14% |
| 2025-12-08 | 21.07 | 21.51 | 0.45 | 2.14% | 20.93 | 21.57 | 102157 | 21887 | 4.19% |
| 2025-12-05 | 20.43 | 21.06 | 0.58 | 2.83% | 20.20 | 21.10 | 94198 | 19618 | 3.87% |
| 2025-12-04 | 20.49 | 20.48 | -0.01 | -0.05% | 20.31 | 20.68 | 52551 | 10772 | 2.16% |
| 2025-12-03 | 20.84 | 20.49 | -0.35 | -1.68% | 20.37 | 20.90 | 68450 | 14046 | 2.81% |
| 2025-12-02 | 21.03 | 20.84 | -0.25 | -1.19% | 20.72 | 21.05 | 59453 | 12404 | 2.44% |
| 2025-12-01 | 20.89 | 21.09 | 0.10 | 0.48% | 20.74 | 21.31 | 82757 | 17494 | 3.40% |
| 2025-11-28 | 21.00 | 20.99 | 0.19 | 0.91% | 20.69 | 21.00 | 70876 | 14797 | 2.91% |
| 2025-11-27 | 20.78 | 20.80 | 0.03 | 0.14% | 20.70 | 20.96 | 61011 | 12705 | 2.50% |
| 2025-11-26 | 21.25 | 20.77 | -0.51 | -2.40% | 20.70 | 21.27 | 92135 | 19292 | 3.78% |
| 2025-11-25 | 21.19 | 21.28 | 0.09 | 0.42% | 21.02 | 21.80 | 114912 | 24577 | 4.72% |
| 2025-11-24 | 20.94 | 21.19 | 0.55 | 2.66% | 20.61 | 21.39 | 99226 | 20825 | 4.07% |
| 2025-11-21 | 21.40 | 20.64 | -1.41 | -6.39% | 20.60 | 21.60 | 170803 | 35845 | 7.01% |
| 2025-11-20 | 22.73 | 22.05 | -0.85 | -3.71% | 22.02 | 22.79 | 161285 | 35993 | 6.62% |
| 2025-11-19 | 22.89 | 22.90 | 0.05 | 0.22% | 22.75 | 23.54 | 173581 | 39993 | 7.13% |
| 2025-11-18 | 23.82 | 22.85 | -1.05 | -4.39% | 22.66 | 23.89 | 212858 | 49057 | 8.74% |
| 2025-11-17 | 24.15 | 23.90 | 0.04 | 0.17% | 23.50 | 24.96 | 206112 | 49431 | 8.46% |
| 2025-11-14 | 24.27 | 23.86 | -0.84 | -3.40% | 23.82 | 25.29 | 262046 | 64150 | 10.76% |
| 2025-11-13 | 24.45 | 24.70 | -0.05 | -0.20% | 24.13 | 25.15 | 297895 | 73423 | 12.23% |
| 2025-11-12 | 25.98 | 24.75 | -1.23 | -4.73% | 24.55 | 26.19 | 299399 | 74933 | 12.29% |
| 2025-11-11 | 24.47 | 25.98 | 0.92 | 3.67% | 23.67 | 27.28 | 497943 | 126696 | 20.44% |
| 2025-11-10 | 25.61 | 25.06 | -1.69 | -6.32% | 24.70 | 26.47 | 431024 | 109305 | 17.69% |
| 2025-11-07 | 25.31 | 26.75 | 0.60 | 2.29% | 25.31 | 28.13 | 532022 | 143740 | 21.84% |
| 2025-11-06 | 26.31 | 26.15 | -0.57 | -2.13% | 25.31 | 27.77 | 552812 | 146502 | 22.69% |
| 2025-11-05 | 26.00 | 26.72 | 0.50 | 1.91% | 26.00 | 28.85 | 704946 | 190559 | 28.94% |
| 2025-11-04 | 23.66 | 26.22 | 4.37 | 20.00% | 23.66 | 26.22 | 550748 | 141399 | 22.61% |
| 2025-11-03 | 21.85 | 21.85 | 3.64 | 19.99% | 21.85 | 21.85 | 92177 | 20140 | 3.78% |
| 2025-10-31 | 18.20 | 18.21 | -0.01 | -0.05% | 18.17 | 18.44 | 23427 | 4286 | 0.96% |
| 2025-10-30 | 18.50 | 18.22 | -0.30 | -1.62% | 18.17 | 18.50 | 32426 | 5939 | 1.33% |
| 2025-10-29 | 18.48 | 18.52 | 0.03 | 0.16% | 18.30 | 18.62 | 33379 | 6169 | 1.37% |
| 2025-10-28 | 18.45 | 18.49 | 0.01 | 0.05% | 18.40 | 18.63 | 33926 | 6286 | 1.39% |
| 2025-10-27 | 18.37 | 18.48 | 0.21 | 1.15% | 18.28 | 18.64 | 44840 | 8283 | 1.84% |
| 2025-10-24 | 18.37 | 18.27 | -0.12 | -0.65% | 18.20 | 18.48 | 30843 | 5650 | 1.27% |
| 2025-10-23 | 18.08 | 18.39 | 0.17 | 0.93% | 17.81 | 18.44 | 35025 | 6356 | 1.44% |
| 2025-10-22 | 18.03 | 18.22 | 0.19 | 1.05% | 17.90 | 18.34 | 35491 | 6457 | 1.46% |
| 2025-10-21 | 17.85 | 18.03 | 0.23 | 1.29% | 17.77 | 18.21 | 25677 | 4624 | 1.05% |
| 2025-10-20 | 17.68 | 17.80 | 0.28 | 1.60% | 17.52 | 17.83 | 28680 | 5068 | 1.18% |
| 2025-10-17 | 18.23 | 17.52 | -0.72 | -3.95% | 17.52 | 18.35 | 44043 | 7863 | 1.81% |
| 2025-10-16 | 18.51 | 18.24 | -0.31 | -1.67% | 18.21 | 18.63 | 34375 | 6309 | 1.41% |
| 2025-10-15 | 18.58 | 18.55 | -0.11 | -0.59% | 18.35 | 18.72 | 42792 | 7912 | 1.76% |
| 2025-10-14 | 18.68 | 18.66 | 0.00 | 0.00% | 18.50 | 19.08 | 76877 | 14471 | 3.16% |
| 2025-10-13 | 17.82 | 18.66 | 0.12 | 0.65% | 17.70 | 18.76 | 59342 | 10907 | 2.44% |
| 2025-10-10 | 18.58 | 18.54 | -0.03 | -0.16% | 18.40 | 18.92 | 57132 | 10666 | 2.35% |
| 2025-10-09 | 18.45 | 18.57 | 0.45 | 2.48% | 18.23 | 18.60 | 59974 | 11093 | 2.46% |
| 2025-09-30 | 17.90 | 18.12 | 0.22 | 1.23% | 17.82 | 18.25 | 34762 | 6301 | 1.43% |
| 2025-09-29 | 18.09 | 17.90 | 0.07 | 0.39% | 17.50 | 18.09 | 28603 | 5095 | 1.17% |
| 2025-09-26 | 18.02 | 17.83 | 0.00 | 0.00% | 17.68 | 18.16 | 36593 | 6580 | 1.50% |
| 2025-09-25 | 17.71 | 17.83 | 0.15 | 0.85% | 17.67 | 18.27 | 48350 | 8702 | 1.98% |
| 2025-09-24 | 17.62 | 17.68 | 0.07 | 0.40% | 17.48 | 17.73 | 36732 | 6471 | 1.51% |
| 2025-09-23 | 17.92 | 17.61 | -0.37 | -2.06% | 17.22 | 18.07 | 42576 | 7460 | 1.75% |
| 2025-09-22 | 18.38 | 17.98 | -0.11 | -0.61% | 17.88 | 18.38 | 21230 | 3823 | 0.87% |
| 2025-09-19 | 18.05 | 18.09 | 0.04 | 0.22% | 17.92 | 18.15 | 27414 | 4945 | 1.13% |
| 2025-09-18 | 18.45 | 18.05 | -0.48 | -2.59% | 17.87 | 18.47 | 57613 | 10488 | 2.36% |
| 2025-09-17 | 18.62 | 18.53 | -0.17 | -0.91% | 18.48 | 18.78 | 37206 | 6914 | 1.53% |
| 2025-09-16 | 18.50 | 18.70 | -0.06 | -0.32% | 18.45 | 18.84 | 49025 | 9133 | 2.01% |
| 2025-09-15 | 18.69 | 18.76 | 0.33 | 1.79% | 18.20 | 19.06 | 67754 | 12594 | 2.78% |
| 2025-09-12 | 18.32 | 18.43 | 0.09 | 0.49% | 18.20 | 18.62 | 41917 | 7725 | 1.72% |
| 2025-09-11 | 18.03 | 18.34 | 0.25 | 1.38% | 17.91 | 18.34 | 38981 | 7073 | 1.60% |
| 2025-09-10 | 18.11 | 18.09 | -0.05 | -0.28% | 18.02 | 18.28 | 34461 | 6255 | 1.41% |
| 2025-09-09 | 18.49 | 18.14 | -0.24 | -1.31% | 18.05 | 18.49 | 34874 | 6354 | 1.43% |
| 2025-09-08 | 18.44 | 18.38 | 0.23 | 1.27% | 18.23 | 18.50 | 33944 | 6228 | 1.39% |