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 | 21.83 | 21.67 | -0.34 | -1.54% | 21.01 | 22.26 | 409690 | 88161 | 10.97% |
| 2025-12-15 | 21.79 | 22.01 | 0.07 | 0.32% | 21.46 | 22.48 | 441750 | 97368 | 11.83% |
| 2025-12-12 | 21.32 | 21.94 | 0.57 | 2.67% | 21.32 | 22.65 | 516948 | 114582 | 13.84% |
| 2025-12-11 | 22.20 | 21.37 | -0.96 | -4.30% | 21.36 | 22.25 | 467233 | 101179 | 12.51% |
| 2025-12-10 | 21.98 | 22.33 | 0.14 | 0.63% | 21.52 | 22.53 | 477166 | 105434 | 12.77% |
| 2025-12-09 | 21.21 | 22.19 | 0.60 | 2.78% | 21.10 | 23.35 | 706362 | 155953 | 18.91% |
| 2025-12-08 | 21.46 | 21.59 | 0.06 | 0.28% | 21.35 | 22.50 | 754677 | 165442 | 20.20% |
| 2025-12-05 | 20.77 | 21.53 | 0.65 | 3.11% | 20.55 | 21.72 | 610600 | 129690 | 16.35% |
| 2025-12-04 | 20.02 | 20.88 | 0.59 | 2.91% | 20.02 | 21.49 | 561763 | 117328 | 15.04% |
| 2025-12-03 | 20.52 | 20.29 | -0.15 | -0.73% | 19.56 | 21.17 | 512431 | 104174 | 13.72% |
| 2025-12-02 | 20.76 | 20.44 | -0.33 | -1.59% | 20.16 | 20.77 | 293316 | 59966 | 7.85% |
| 2025-12-01 | 19.71 | 20.77 | 1.30 | 6.68% | 19.71 | 21.30 | 554796 | 114418 | 14.85% |
| 2025-11-28 | 19.10 | 19.47 | 0.46 | 2.42% | 18.82 | 19.48 | 255316 | 48941 | 6.83% |
| 2025-11-27 | 19.23 | 19.01 | -0.32 | -1.66% | 18.97 | 19.55 | 214867 | 41221 | 5.75% |
| 2025-11-26 | 20.18 | 19.33 | -0.60 | -3.01% | 19.26 | 20.18 | 227592 | 44417 | 6.09% |
| 2025-11-25 | 19.53 | 19.93 | 0.37 | 1.89% | 19.38 | 20.28 | 235320 | 46819 | 6.30% |
| 2025-11-24 | 19.19 | 19.56 | 0.62 | 3.27% | 19.08 | 19.86 | 246618 | 48079 | 6.60% |
| 2025-11-21 | 19.62 | 18.94 | -0.94 | -4.73% | 18.89 | 19.97 | 268378 | 51755 | 7.18% |
| 2025-11-20 | 19.94 | 19.88 | 0.09 | 0.45% | 19.72 | 20.38 | 240878 | 48171 | 6.45% |
| 2025-11-19 | 19.95 | 19.79 | -0.21 | -1.05% | 19.57 | 20.10 | 194956 | 38569 | 5.22% |
| 2025-11-18 | 20.83 | 20.00 | -0.90 | -4.31% | 19.76 | 20.87 | 318322 | 63703 | 8.52% |
| 2025-11-17 | 20.88 | 20.90 | -0.06 | -0.29% | 20.56 | 21.33 | 275942 | 57633 | 7.39% |
| 2025-11-14 | 21.21 | 20.96 | -0.64 | -2.96% | 20.71 | 21.44 | 294805 | 61932 | 7.89% |
| 2025-11-13 | 20.57 | 21.60 | 0.49 | 2.32% | 20.47 | 22.15 | 525457 | 113205 | 14.07% |
| 2025-11-12 | 20.46 | 21.11 | 0.50 | 2.43% | 20.14 | 21.29 | 351334 | 72550 | 9.41% |
| 2025-11-11 | 21.13 | 20.61 | -0.49 | -2.32% | 20.51 | 21.30 | 305227 | 63326 | 8.17% |
| 2025-11-10 | 21.79 | 21.10 | -0.69 | -3.17% | 20.83 | 22.00 | 395705 | 83768 | 10.59% |
| 2025-11-07 | 21.50 | 21.79 | 0.26 | 1.21% | 21.38 | 22.50 | 568146 | 124654 | 15.21% |
| 2025-11-06 | 21.80 | 21.53 | -1.00 | -4.44% | 21.33 | 21.85 | 556615 | 119980 | 14.90% |
| 2025-11-05 | 19.10 | 22.53 | 3.00 | 15.36% | 19.02 | 23.40 | 1031520 | 227397 | 27.61% |
| 2025-11-04 | 19.63 | 19.53 | -1.32 | -6.33% | 19.30 | 19.95 | 528853 | 103489 | 14.16% |
| 2025-11-03 | 19.85 | 20.85 | 0.86 | 4.30% | 19.34 | 21.38 | 629908 | 128607 | 16.86% |
| 2025-10-31 | 20.63 | 19.99 | -0.94 | -4.49% | 19.84 | 20.86 | 553864 | 111809 | 14.83% |
| 2025-10-30 | 20.08 | 20.93 | 1.06 | 5.33% | 19.69 | 21.53 | 886988 | 183297 | 23.74% |
| 2025-10-29 | 19.00 | 19.87 | 1.61 | 8.82% | 18.90 | 20.98 | 867544 | 172866 | 23.22% |
| 2025-10-28 | 18.35 | 18.26 | -0.33 | -1.78% | 18.18 | 18.62 | 234684 | 43074 | 6.28% |
| 2025-10-27 | 18.22 | 18.59 | 0.45 | 2.48% | 17.97 | 18.86 | 403491 | 74340 | 10.80% |
| 2025-10-24 | 18.25 | 18.14 | 0.38 | 2.14% | 18.05 | 18.91 | 420126 | 77583 | 11.25% |
| 2025-10-23 | 17.66 | 17.76 | -0.04 | -0.22% | 17.33 | 17.76 | 147061 | 25775 | 3.94% |
| 2025-10-22 | 17.49 | 17.80 | 0.26 | 1.48% | 17.38 | 18.08 | 230463 | 41070 | 6.17% |
| 2025-10-21 | 17.61 | 17.54 | 0.21 | 1.21% | 17.51 | 17.92 | 227214 | 40200 | 6.08% |
| 2025-10-20 | 17.27 | 17.33 | 0.26 | 1.52% | 17.04 | 17.35 | 120039 | 20621 | 3.21% |
| 2025-10-17 | 17.25 | 17.07 | -0.22 | -1.27% | 17.06 | 17.58 | 159950 | 27634 | 4.28% |
| 2025-10-16 | 17.57 | 17.29 | -0.44 | -2.48% | 17.22 | 17.65 | 203828 | 35395 | 5.46% |
| 2025-10-15 | 17.59 | 17.73 | 0.90 | 5.35% | 17.51 | 18.07 | 384546 | 68373 | 10.29% |
| 2025-10-14 | 17.12 | 16.83 | -0.28 | -1.64% | 16.74 | 17.17 | 92719 | 15735 | 2.48% |
| 2025-10-13 | 16.56 | 17.11 | 0.10 | 0.59% | 16.42 | 17.17 | 114496 | 19340 | 3.06% |
| 2025-10-10 | 17.02 | 17.01 | -0.05 | -0.29% | 16.90 | 17.10 | 83258 | 14156 | 2.23% |
| 2025-10-09 | 16.85 | 17.06 | 0.25 | 1.49% | 16.75 | 17.12 | 93936 | 15966 | 2.51% |
| 2025-09-30 | 16.72 | 16.81 | 0.09 | 0.54% | 16.68 | 16.93 | 74323 | 12519 | 1.99% |
| 2025-09-29 | 16.56 | 16.72 | 0.15 | 0.91% | 16.33 | 16.82 | 79892 | 13264 | 2.14% |
| 2025-09-26 | 16.62 | 16.57 | -0.07 | -0.42% | 16.51 | 16.84 | 74812 | 12477 | 2.00% |
| 2025-09-25 | 16.87 | 16.64 | -0.26 | -1.54% | 16.62 | 16.92 | 81271 | 13621 | 2.18% |
| 2025-09-24 | 16.58 | 16.90 | 0.27 | 1.62% | 16.50 | 16.91 | 85581 | 14336 | 2.29% |
| 2025-09-23 | 16.85 | 16.63 | -0.26 | -1.54% | 16.25 | 16.90 | 109735 | 18109 | 2.94% |
| 2025-09-22 | 16.86 | 16.89 | 0.03 | 0.18% | 16.69 | 16.94 | 78030 | 13107 | 2.09% |
| 2025-09-19 | 17.08 | 16.86 | -0.21 | -1.23% | 16.85 | 17.19 | 107444 | 18233 | 2.88% |
| 2025-09-18 | 17.29 | 17.07 | -0.15 | -0.87% | 16.88 | 17.55 | 173584 | 30008 | 4.65% |
| 2025-09-17 | 17.30 | 17.22 | -0.02 | -0.12% | 17.12 | 17.34 | 96937 | 16708 | 2.59% |
| 2025-09-16 | 17.11 | 17.24 | 0.13 | 0.76% | 16.95 | 17.28 | 101830 | 17459 | 2.73% |
| 2025-09-15 | 17.40 | 17.11 | -0.17 | -0.98% | 17.10 | 17.40 | 97457 | 16735 | 2.61% |
| 2025-09-12 | 17.21 | 17.28 | 0.07 | 0.41% | 17.11 | 17.61 | 145397 | 25235 | 3.89% |
| 2025-09-11 | 16.86 | 17.21 | 0.32 | 1.89% | 16.73 | 17.22 | 119439 | 20333 | 3.20% |
| 2025-09-10 | 16.88 | 16.89 | -0.02 | -0.12% | 16.82 | 17.15 | 82240 | 13940 | 2.20% |
| 2025-09-09 | 17.18 | 16.91 | -0.27 | -1.57% | 16.81 | 17.22 | 93212 | 15799 | 2.50% |
| 2025-09-08 | 17.33 | 17.18 | -0.14 | -0.81% | 17.02 | 17.38 | 124172 | 21321 | 3.32% |