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 | 26.63 | 25.97 | -1.83 | -6.58% | 25.65 | 27.19 | 207173 | 54044 | 14.58% |
| 2025-12-15 | 25.41 | 27.80 | 2.19 | 8.55% | 24.86 | 28.60 | 329444 | 88218 | 23.19% |
| 2025-12-12 | 21.60 | 25.61 | 4.27 | 20.01% | 21.51 | 25.61 | 258220 | 60922 | 18.18% |
| 2025-12-11 | 21.08 | 21.34 | 0.29 | 1.38% | 20.75 | 21.76 | 74054 | 15761 | 5.21% |
| 2025-12-10 | 21.13 | 21.05 | -0.15 | -0.71% | 20.94 | 21.34 | 35574 | 7496 | 2.50% |
| 2025-12-09 | 21.51 | 21.20 | -0.41 | -1.90% | 21.16 | 21.63 | 33800 | 7217 | 2.38% |
| 2025-12-08 | 21.11 | 21.61 | 0.54 | 2.56% | 20.98 | 21.70 | 56819 | 12196 | 4.00% |
| 2025-12-05 | 20.70 | 21.07 | 0.31 | 1.49% | 20.39 | 21.12 | 40857 | 8526 | 2.88% |
| 2025-12-04 | 20.71 | 20.76 | 0.00 | 0.00% | 20.59 | 21.05 | 41999 | 8725 | 2.96% |
| 2025-12-03 | 21.08 | 20.76 | -0.35 | -1.66% | 20.62 | 21.10 | 46731 | 9711 | 3.29% |
| 2025-12-02 | 21.39 | 21.11 | -0.47 | -2.18% | 20.95 | 21.40 | 55310 | 11679 | 3.89% |
| 2025-12-01 | 22.11 | 21.58 | -0.62 | -2.79% | 21.34 | 22.18 | 94453 | 20326 | 6.65% |
| 2025-11-28 | 20.45 | 22.20 | 1.70 | 8.29% | 20.30 | 22.52 | 128381 | 27821 | 9.04% |
| 2025-11-27 | 20.05 | 20.50 | 0.44 | 2.19% | 20.01 | 20.85 | 36995 | 7592 | 2.60% |
| 2025-11-26 | 19.95 | 20.06 | 0.07 | 0.35% | 19.85 | 20.42 | 29709 | 5992 | 2.09% |
| 2025-11-25 | 19.72 | 19.99 | 0.42 | 2.15% | 19.59 | 20.27 | 35342 | 7074 | 2.49% |
| 2025-11-24 | 19.55 | 19.57 | 0.35 | 1.82% | 19.28 | 19.75 | 37068 | 7227 | 2.61% |
| 2025-11-21 | 19.99 | 19.22 | -1.00 | -4.95% | 19.13 | 20.46 | 51284 | 10027 | 3.61% |
| 2025-11-20 | 20.41 | 20.22 | -0.16 | -0.79% | 20.18 | 20.65 | 36433 | 7421 | 2.56% |
| 2025-11-19 | 21.00 | 20.38 | -0.72 | -3.41% | 20.33 | 21.01 | 50571 | 10394 | 3.56% |
| 2025-11-18 | 21.12 | 21.10 | -0.02 | -0.09% | 20.86 | 21.69 | 47877 | 10151 | 3.37% |
| 2025-11-17 | 21.04 | 21.12 | 0.02 | 0.09% | 20.71 | 21.35 | 53506 | 11276 | 3.77% |
| 2025-11-14 | 20.87 | 21.10 | 0.17 | 0.81% | 20.78 | 21.75 | 73457 | 15714 | 5.17% |
| 2025-11-13 | 21.10 | 20.93 | -0.07 | -0.33% | 20.56 | 21.49 | 78250 | 16375 | 5.51% |
| 2025-11-12 | 21.18 | 21.00 | -0.24 | -1.13% | 20.54 | 21.23 | 75599 | 15771 | 5.32% |
| 2025-11-11 | 20.23 | 21.24 | 1.23 | 6.15% | 20.23 | 21.58 | 104956 | 22002 | 7.39% |
| 2025-11-10 | 20.07 | 20.01 | 0.00 | 0.00% | 19.87 | 20.35 | 27646 | 5536 | 1.95% |
| 2025-11-07 | 20.20 | 20.01 | -0.19 | -0.94% | 19.93 | 20.27 | 25530 | 5128 | 1.80% |
| 2025-11-06 | 20.20 | 20.20 | -0.01 | -0.05% | 20.12 | 20.39 | 26420 | 5340 | 1.86% |
| 2025-11-05 | 20.00 | 20.21 | 0.02 | 0.10% | 19.95 | 20.36 | 30460 | 6145 | 2.14% |
| 2025-11-04 | 20.41 | 20.19 | -0.38 | -1.85% | 19.99 | 20.54 | 42610 | 8601 | 3.00% |
| 2025-11-03 | 20.45 | 20.57 | 0.22 | 1.08% | 20.23 | 20.60 | 53770 | 11012 | 3.78% |
| 2025-10-31 | 20.31 | 20.35 | -0.03 | -0.15% | 20.19 | 20.71 | 62703 | 12818 | 4.41% |
| 2025-10-30 | 20.59 | 20.38 | -0.47 | -2.25% | 20.30 | 20.77 | 58749 | 12033 | 4.14% |
| 2025-10-29 | 20.17 | 20.85 | 0.67 | 3.32% | 20.10 | 21.10 | 99364 | 20576 | 6.99% |
| 2025-10-28 | 20.33 | 20.18 | -0.06 | -0.30% | 19.96 | 20.33 | 59869 | 12085 | 4.21% |
| 2025-10-27 | 20.17 | 20.24 | 0.11 | 0.55% | 19.80 | 20.30 | 102580 | 20580 | 7.22% |
| 2025-10-24 | 19.52 | 20.13 | 2.08 | 11.52% | 19.15 | 20.43 | 192932 | 38606 | 13.58% |
| 2025-10-23 | 17.68 | 18.05 | 0.42 | 2.38% | 17.51 | 18.08 | 27431 | 4881 | 1.93% |
| 2025-10-22 | 17.76 | 17.63 | -0.21 | -1.18% | 17.61 | 17.92 | 18512 | 3281 | 1.30% |
| 2025-10-21 | 17.52 | 17.84 | 0.42 | 2.41% | 17.45 | 17.86 | 19430 | 3442 | 1.37% |
| 2025-10-20 | 17.41 | 17.42 | 0.20 | 1.16% | 17.26 | 17.61 | 20282 | 3539 | 1.43% |
| 2025-10-17 | 17.90 | 17.22 | -0.58 | -3.26% | 17.20 | 17.93 | 28923 | 5047 | 2.04% |
| 2025-10-16 | 17.99 | 17.80 | -0.19 | -1.06% | 17.70 | 18.08 | 20688 | 3700 | 1.46% |
| 2025-10-15 | 17.76 | 17.99 | 0.27 | 1.52% | 17.60 | 18.08 | 24716 | 4432 | 1.74% |
| 2025-10-14 | 18.50 | 17.72 | -0.59 | -3.22% | 17.62 | 18.62 | 45188 | 8151 | 3.18% |
| 2025-10-13 | 18.11 | 18.31 | -0.54 | -2.86% | 17.55 | 18.42 | 42812 | 7766 | 3.01% |
| 2025-10-10 | 19.25 | 18.85 | -0.53 | -2.73% | 18.80 | 19.53 | 50670 | 9666 | 3.57% |
| 2025-10-09 | 19.07 | 19.38 | 0.50 | 2.65% | 19.00 | 19.53 | 54357 | 10460 | 3.83% |
| 2025-09-30 | 19.25 | 18.88 | -0.37 | -1.92% | 18.86 | 19.33 | 57825 | 10985 | 4.07% |
| 2025-09-29 | 19.21 | 19.25 | 0.03 | 0.16% | 18.94 | 19.47 | 38925 | 7474 | 2.74% |
| 2025-09-26 | 19.77 | 19.22 | -0.55 | -2.78% | 19.11 | 19.87 | 54194 | 10512 | 3.81% |
| 2025-09-25 | 20.47 | 19.77 | -0.68 | -3.33% | 19.70 | 20.49 | 71795 | 14343 | 5.05% |
| 2025-09-24 | 19.22 | 20.45 | 1.22 | 6.34% | 19.01 | 20.56 | 70369 | 14106 | 4.95% |
| 2025-09-23 | 19.65 | 19.23 | -0.38 | -1.94% | 18.83 | 19.75 | 43259 | 8274 | 3.05% |
| 2025-09-22 | 19.50 | 19.61 | 0.22 | 1.13% | 19.35 | 19.75 | 30449 | 5944 | 2.14% |
| 2025-09-19 | 19.82 | 19.39 | -0.36 | -1.82% | 19.30 | 19.97 | 48726 | 9508 | 3.43% |
| 2025-09-18 | 20.56 | 19.75 | -0.61 | -3.00% | 19.57 | 20.59 | 81480 | 16355 | 5.74% |
| 2025-09-17 | 19.96 | 20.36 | 0.52 | 2.62% | 19.89 | 20.77 | 105054 | 21434 | 7.39% |
| 2025-09-16 | 18.75 | 19.84 | 1.07 | 5.70% | 18.71 | 20.54 | 92604 | 18224 | 6.52% |
| 2025-09-15 | 18.83 | 18.77 | -0.12 | -0.64% | 18.73 | 18.99 | 24501 | 4622 | 1.72% |
| 2025-09-12 | 19.40 | 18.89 | -0.36 | -1.87% | 18.86 | 19.41 | 30331 | 5774 | 2.14% |
| 2025-09-11 | 18.92 | 19.25 | 0.38 | 2.01% | 18.62 | 19.29 | 38766 | 7353 | 2.73% |
| 2025-09-10 | 18.86 | 18.87 | 0.07 | 0.37% | 18.74 | 19.04 | 24809 | 4688 | 1.75% |
| 2025-09-09 | 19.09 | 18.80 | -0.29 | -1.52% | 18.58 | 19.17 | 28816 | 5455 | 2.03% |
| 2025-09-08 | 18.81 | 19.09 | 0.30 | 1.60% | 18.76 | 19.17 | 35316 | 6709 | 2.49% |