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 | 18.57 | 18.15 | -0.56 | -2.99% | 18.11 | 18.65 | 59260 | 10834 | 2.28% |
| 2025-12-15 | 19.31 | 18.71 | -0.39 | -2.04% | 18.67 | 19.38 | 82887 | 15632 | 3.19% |
| 2025-12-12 | 18.11 | 19.10 | 1.05 | 5.82% | 18.02 | 19.52 | 144214 | 27360 | 5.55% |
| 2025-12-11 | 18.46 | 18.05 | -0.41 | -2.22% | 18.05 | 18.52 | 36220 | 6601 | 1.39% |
| 2025-12-10 | 18.55 | 18.46 | -0.17 | -0.91% | 18.31 | 18.60 | 30324 | 5584 | 1.17% |
| 2025-12-09 | 18.90 | 18.63 | -0.28 | -1.48% | 18.61 | 19.04 | 39497 | 7431 | 1.52% |
| 2025-12-08 | 18.82 | 18.91 | 0.07 | 0.37% | 18.70 | 18.99 | 45924 | 8668 | 1.77% |
| 2025-12-05 | 18.27 | 18.84 | 0.57 | 3.12% | 18.27 | 19.07 | 66956 | 12561 | 2.58% |
| 2025-12-04 | 18.50 | 18.27 | -0.37 | -1.98% | 18.22 | 18.63 | 38276 | 7018 | 1.47% |
| 2025-12-03 | 18.95 | 18.64 | -0.14 | -0.75% | 18.51 | 19.01 | 38692 | 7231 | 1.49% |
| 2025-12-02 | 18.73 | 18.78 | 0.00 | 0.00% | 18.66 | 19.00 | 39594 | 7451 | 1.52% |
| 2025-12-01 | 18.46 | 18.78 | 0.32 | 1.73% | 18.46 | 18.85 | 39298 | 7354 | 1.51% |
| 2025-11-28 | 18.32 | 18.46 | 0.26 | 1.43% | 18.16 | 18.49 | 33513 | 6149 | 1.29% |
| 2025-11-27 | 18.18 | 18.20 | 0.01 | 0.05% | 18.17 | 18.37 | 26006 | 4749 | 1.00% |
| 2025-11-26 | 18.29 | 18.19 | -0.09 | -0.49% | 18.18 | 18.54 | 34487 | 6329 | 1.33% |
| 2025-11-25 | 18.32 | 18.28 | 0.17 | 0.94% | 18.02 | 18.50 | 44612 | 8191 | 1.72% |
| 2025-11-24 | 18.07 | 18.11 | 0.28 | 1.57% | 17.82 | 18.24 | 40192 | 7251 | 1.55% |
| 2025-11-21 | 18.41 | 17.83 | -0.83 | -4.45% | 17.80 | 18.71 | 64053 | 11571 | 2.46% |
| 2025-11-20 | 19.16 | 18.66 | -0.43 | -2.25% | 18.65 | 19.20 | 46112 | 8684 | 1.77% |
| 2025-11-19 | 19.35 | 19.09 | -0.17 | -0.88% | 18.90 | 19.37 | 46384 | 8842 | 1.79% |
| 2025-11-18 | 19.38 | 19.26 | -0.14 | -0.72% | 19.20 | 19.39 | 35672 | 6879 | 1.37% |
| 2025-11-17 | 19.64 | 19.40 | -0.40 | -2.02% | 19.31 | 19.64 | 51591 | 10028 | 1.99% |
| 2025-11-14 | 19.70 | 19.80 | -0.06 | -0.30% | 19.63 | 20.24 | 60684 | 12048 | 2.34% |
| 2025-11-13 | 19.95 | 19.86 | -0.30 | -1.49% | 19.49 | 19.99 | 81250 | 16031 | 3.13% |
| 2025-11-12 | 19.94 | 20.16 | 0.41 | 2.08% | 19.94 | 20.56 | 121797 | 24693 | 4.69% |
| 2025-11-11 | 19.99 | 19.75 | -0.20 | -1.00% | 19.71 | 20.03 | 47233 | 9368 | 1.82% |
| 2025-11-10 | 19.93 | 19.95 | 0.02 | 0.10% | 19.86 | 20.24 | 62089 | 12429 | 2.39% |
| 2025-11-07 | 20.40 | 19.93 | -0.62 | -3.02% | 19.83 | 20.41 | 105312 | 21097 | 4.05% |
| 2025-11-06 | 20.73 | 20.55 | -0.12 | -0.58% | 20.43 | 20.79 | 67476 | 13864 | 2.60% |
| 2025-11-05 | 20.64 | 20.67 | -0.17 | -0.82% | 20.32 | 21.06 | 84906 | 17501 | 3.27% |
| 2025-11-04 | 21.00 | 20.84 | -0.34 | -1.61% | 20.51 | 21.12 | 91732 | 19027 | 3.53% |
| 2025-11-03 | 21.45 | 21.18 | -0.23 | -1.07% | 20.87 | 21.45 | 103165 | 21708 | 3.97% |
| 2025-10-31 | 21.31 | 21.41 | -0.04 | -0.19% | 21.22 | 21.96 | 173030 | 37306 | 6.66% |
| 2025-10-30 | 20.77 | 21.45 | 0.85 | 4.13% | 20.57 | 22.30 | 244774 | 52234 | 9.42% |
| 2025-10-29 | 20.19 | 20.60 | 0.39 | 1.93% | 20.10 | 20.75 | 88038 | 18082 | 3.39% |
| 2025-10-28 | 20.25 | 20.21 | -0.21 | -1.03% | 20.09 | 20.36 | 60649 | 12260 | 2.33% |
| 2025-10-27 | 20.65 | 20.42 | 0.14 | 0.69% | 20.38 | 20.79 | 95616 | 19663 | 3.68% |
| 2025-10-24 | 19.50 | 20.28 | 0.72 | 3.68% | 19.42 | 20.47 | 119330 | 24015 | 4.59% |
| 2025-10-23 | 19.78 | 19.56 | -0.21 | -1.06% | 19.11 | 19.79 | 60913 | 11800 | 2.34% |
| 2025-10-22 | 19.99 | 19.77 | -0.23 | -1.15% | 19.73 | 20.16 | 49471 | 9826 | 1.90% |
| 2025-10-21 | 19.95 | 20.00 | 0.01 | 0.05% | 19.85 | 20.04 | 54499 | 10872 | 2.10% |
| 2025-10-20 | 19.52 | 19.99 | 0.85 | 4.44% | 19.37 | 20.11 | 92738 | 18459 | 3.57% |
| 2025-10-17 | 19.96 | 19.14 | -1.01 | -5.01% | 19.14 | 20.00 | 84308 | 16517 | 3.24% |
| 2025-10-16 | 20.05 | 20.15 | 0.00 | 0.00% | 19.87 | 20.60 | 102435 | 20778 | 3.94% |
| 2025-10-15 | 19.60 | 20.15 | 0.64 | 3.28% | 19.36 | 20.17 | 75979 | 15158 | 2.92% |
| 2025-10-14 | 20.01 | 19.51 | -0.50 | -2.50% | 19.44 | 20.25 | 74654 | 14831 | 2.87% |
| 2025-10-13 | 19.30 | 20.01 | -0.04 | -0.20% | 19.01 | 20.09 | 75098 | 14801 | 2.89% |
| 2025-10-10 | 20.25 | 20.05 | -0.11 | -0.55% | 19.93 | 20.53 | 73230 | 14822 | 2.82% |
| 2025-10-09 | 19.98 | 20.16 | 0.21 | 1.05% | 19.81 | 20.29 | 61726 | 12393 | 2.38% |
| 2025-09-30 | 20.09 | 19.95 | -0.02 | -0.10% | 19.92 | 20.19 | 57030 | 11434 | 2.19% |
| 2025-09-29 | 19.75 | 19.97 | 0.22 | 1.11% | 19.58 | 20.09 | 52153 | 10380 | 2.01% |
| 2025-09-26 | 19.92 | 19.75 | -0.33 | -1.64% | 19.75 | 20.09 | 52337 | 10407 | 2.01% |
| 2025-09-25 | 20.19 | 20.08 | -0.26 | -1.28% | 20.03 | 20.43 | 67312 | 13603 | 2.59% |
| 2025-09-24 | 19.85 | 20.34 | 0.50 | 2.52% | 19.63 | 20.36 | 78773 | 15777 | 3.03% |
| 2025-09-23 | 20.40 | 19.84 | -0.62 | -3.03% | 19.45 | 20.43 | 128096 | 25322 | 4.93% |
| 2025-09-22 | 20.71 | 20.46 | -0.23 | -1.11% | 20.18 | 20.79 | 83591 | 17060 | 3.22% |
| 2025-09-19 | 21.33 | 20.69 | -0.68 | -3.18% | 20.68 | 21.36 | 99034 | 20685 | 3.81% |
| 2025-09-18 | 21.93 | 21.37 | -0.65 | -2.95% | 21.22 | 22.09 | 125706 | 27295 | 4.84% |
| 2025-09-17 | 22.23 | 22.02 | 0.05 | 0.23% | 21.92 | 22.36 | 122918 | 27208 | 4.73% |
| 2025-09-16 | 21.58 | 21.97 | 0.44 | 2.04% | 21.36 | 22.11 | 101920 | 22213 | 3.92% |
| 2025-09-15 | 21.66 | 21.53 | -0.36 | -1.64% | 21.46 | 21.88 | 75607 | 16322 | 2.91% |
| 2025-09-12 | 21.80 | 21.89 | 0.29 | 1.34% | 21.61 | 22.07 | 105403 | 23022 | 4.06% |
| 2025-09-11 | 21.38 | 21.60 | 0.22 | 1.03% | 20.91 | 21.61 | 95697 | 20386 | 3.68% |
| 2025-09-10 | 21.26 | 21.38 | 0.18 | 0.85% | 21.21 | 21.64 | 58515 | 12560 | 2.25% |
| 2025-09-09 | 21.64 | 21.20 | -0.50 | -2.30% | 21.10 | 21.64 | 64899 | 13838 | 2.50% |
| 2025-09-08 | 21.21 | 21.70 | 0.28 | 1.31% | 21.18 | 21.75 | 81980 | 17668 | 3.15% |