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 | 18.76 | 18.25 | -0.51 | -2.72% | 18.10 | 18.78 | 143004 | 26225 | 2.82% |
| 2025-12-15 | 19.23 | 18.76 | -0.64 | -3.30% | 18.74 | 19.25 | 145550 | 27565 | 2.87% |
| 2025-12-12 | 19.18 | 19.40 | 0.25 | 1.31% | 18.95 | 19.55 | 143449 | 27723 | 2.83% |
| 2025-12-11 | 19.55 | 19.15 | -0.45 | -2.30% | 19.14 | 19.75 | 145169 | 28136 | 2.87% |
| 2025-12-10 | 19.55 | 19.60 | -0.06 | -0.31% | 19.32 | 19.68 | 141133 | 27502 | 2.79% |
| 2025-12-09 | 19.99 | 19.66 | -0.43 | -2.14% | 19.62 | 20.08 | 194891 | 38592 | 3.85% |
| 2025-12-08 | 19.96 | 20.09 | 0.07 | 0.35% | 19.80 | 20.25 | 271800 | 54423 | 5.37% |
| 2025-12-05 | 20.70 | 20.02 | -1.03 | -4.89% | 19.50 | 20.79 | 419479 | 83464 | 8.28% |
| 2025-12-04 | 20.73 | 21.05 | 0.32 | 1.54% | 19.89 | 21.14 | 409868 | 84299 | 8.09% |
| 2025-12-03 | 21.94 | 20.73 | -1.36 | -6.16% | 20.66 | 21.94 | 436718 | 92269 | 8.62% |
| 2025-12-02 | 21.76 | 22.09 | 0.12 | 0.55% | 21.41 | 22.25 | 524551 | 114559 | 10.36% |
| 2025-12-01 | 20.93 | 21.97 | 1.43 | 6.96% | 20.90 | 22.50 | 713501 | 155415 | 14.09% |
| 2025-11-28 | 20.76 | 20.54 | -0.12 | -0.58% | 20.29 | 20.88 | 257113 | 52696 | 5.08% |
| 2025-11-27 | 20.14 | 20.66 | 0.56 | 2.79% | 20.14 | 20.89 | 414841 | 85491 | 8.19% |
| 2025-11-26 | 19.40 | 20.10 | 0.63 | 3.24% | 19.24 | 20.78 | 385124 | 77971 | 7.60% |
| 2025-11-25 | 18.90 | 19.47 | 0.69 | 3.67% | 18.81 | 19.77 | 198365 | 38444 | 3.92% |
| 2025-11-24 | 18.69 | 18.78 | 0.24 | 1.29% | 18.19 | 19.10 | 134337 | 24919 | 2.65% |
| 2025-11-21 | 19.29 | 18.54 | -0.96 | -4.92% | 18.40 | 19.47 | 153786 | 29118 | 3.04% |
| 2025-11-20 | 19.40 | 19.50 | 0.24 | 1.25% | 19.13 | 19.65 | 127323 | 24722 | 2.51% |
| 2025-11-19 | 19.67 | 19.26 | -0.53 | -2.68% | 19.18 | 19.76 | 120474 | 23391 | 2.38% |
| 2025-11-18 | 19.38 | 19.79 | 0.27 | 1.38% | 19.20 | 20.02 | 188869 | 37212 | 3.73% |
| 2025-11-17 | 19.30 | 19.52 | 0.10 | 0.51% | 19.06 | 19.55 | 139513 | 26893 | 2.75% |
| 2025-11-14 | 19.25 | 19.42 | 0.22 | 1.15% | 19.19 | 19.95 | 229942 | 45127 | 4.54% |
| 2025-11-13 | 19.20 | 19.20 | 0.00 | 0.00% | 19.08 | 19.34 | 98713 | 18954 | 1.95% |
| 2025-11-12 | 19.52 | 19.20 | -0.31 | -1.59% | 19.14 | 19.52 | 106516 | 20508 | 2.10% |
| 2025-11-11 | 19.80 | 19.51 | -0.29 | -1.46% | 19.50 | 19.95 | 117180 | 23075 | 2.31% |
| 2025-11-10 | 19.77 | 19.80 | 0.13 | 0.66% | 19.58 | 19.87 | 102306 | 20160 | 2.02% |
| 2025-11-07 | 19.85 | 19.67 | -0.31 | -1.55% | 19.67 | 19.86 | 107398 | 21194 | 2.12% |
| 2025-11-06 | 20.00 | 19.98 | 0.04 | 0.20% | 19.82 | 20.13 | 96952 | 19339 | 1.91% |
| 2025-11-05 | 19.75 | 19.94 | -0.13 | -0.65% | 19.69 | 20.11 | 107046 | 21331 | 2.11% |
| 2025-11-04 | 20.45 | 20.07 | -0.49 | -2.38% | 19.92 | 20.45 | 149664 | 30113 | 2.95% |
| 2025-11-03 | 20.63 | 20.56 | 0.21 | 1.03% | 20.05 | 20.65 | 156431 | 31813 | 3.09% |
| 2025-10-31 | 20.44 | 20.35 | 0.21 | 1.04% | 20.27 | 20.65 | 187503 | 38370 | 3.70% |
| 2025-10-30 | 20.54 | 20.14 | -0.41 | -2.00% | 20.13 | 20.54 | 148924 | 30248 | 2.94% |
| 2025-10-29 | 20.50 | 20.55 | -0.08 | -0.39% | 20.32 | 20.59 | 143989 | 29459 | 2.84% |
| 2025-10-28 | 20.85 | 20.63 | 0.15 | 0.73% | 20.47 | 21.16 | 201927 | 41950 | 3.99% |
| 2025-10-27 | 20.55 | 20.48 | 0.12 | 0.59% | 20.28 | 20.68 | 165847 | 33986 | 3.27% |
| 2025-10-24 | 20.05 | 20.36 | 0.38 | 1.90% | 20.00 | 20.44 | 188392 | 38210 | 3.72% |
| 2025-10-23 | 19.86 | 19.98 | 0.05 | 0.25% | 19.42 | 19.98 | 135426 | 26587 | 2.67% |
| 2025-10-22 | 20.07 | 19.93 | -0.22 | -1.09% | 19.83 | 20.10 | 109126 | 21779 | 2.15% |
| 2025-10-21 | 19.89 | 20.15 | 0.28 | 1.41% | 19.71 | 20.19 | 152501 | 30547 | 3.01% |
| 2025-10-20 | 19.85 | 19.87 | 0.36 | 1.85% | 19.62 | 20.13 | 141044 | 28037 | 2.78% |
| 2025-10-17 | 20.28 | 19.51 | -0.82 | -4.03% | 19.50 | 20.43 | 197203 | 39185 | 3.89% |
| 2025-10-16 | 20.77 | 20.33 | -0.50 | -2.40% | 20.27 | 20.77 | 185249 | 37906 | 3.66% |
| 2025-10-15 | 20.89 | 20.83 | -0.05 | -0.24% | 20.39 | 21.00 | 233445 | 48225 | 4.61% |
| 2025-10-14 | 21.80 | 20.88 | -0.79 | -3.65% | 20.85 | 22.06 | 312272 | 67064 | 6.16% |
| 2025-10-13 | 20.88 | 21.67 | -0.51 | -2.30% | 20.43 | 21.77 | 257897 | 54952 | 5.09% |
| 2025-10-10 | 23.17 | 22.18 | -1.45 | -6.14% | 22.11 | 23.30 | 366486 | 82758 | 7.24% |
| 2025-10-09 | 23.43 | 23.63 | 0.09 | 0.38% | 22.92 | 24.09 | 501068 | 117963 | 9.89% |
| 2025-09-30 | 22.59 | 23.54 | 1.13 | 5.04% | 22.45 | 23.90 | 493440 | 113660 | 9.74% |
| 2025-09-29 | 22.91 | 22.41 | 0.13 | 0.58% | 22.33 | 23.50 | 379455 | 86219 | 7.49% |
| 2025-09-26 | 22.80 | 22.28 | -0.71 | -3.09% | 22.25 | 23.16 | 334900 | 76051 | 6.61% |
| 2025-09-25 | 23.55 | 22.99 | -0.41 | -1.75% | 22.90 | 23.90 | 420011 | 98005 | 8.29% |
| 2025-09-24 | 23.97 | 23.40 | -0.57 | -2.38% | 23.10 | 23.99 | 479605 | 112308 | 9.47% |
| 2025-09-23 | 24.41 | 23.97 | -0.43 | -1.76% | 22.85 | 24.70 | 851402 | 201673 | 16.81% |
| 2025-09-22 | 23.20 | 24.40 | 2.99 | 13.97% | 23.20 | 25.68 | 1082460 | 265611 | 21.37% |
| 2025-09-19 | 21.65 | 21.41 | -0.28 | -1.29% | 21.29 | 22.09 | 207281 | 44905 | 4.09% |
| 2025-09-18 | 21.84 | 21.69 | -0.15 | -0.69% | 21.32 | 22.66 | 357389 | 79132 | 7.06% |
| 2025-09-17 | 21.77 | 21.84 | -0.05 | -0.23% | 21.65 | 22.08 | 181059 | 39634 | 3.57% |
| 2025-09-16 | 21.50 | 21.90 | 0.35 | 1.62% | 21.42 | 21.90 | 181705 | 39414 | 3.59% |
| 2025-09-15 | 22.40 | 21.55 | -0.38 | -1.73% | 21.51 | 22.45 | 208003 | 45200 | 4.11% |
| 2025-09-12 | 21.70 | 21.93 | 0.33 | 1.53% | 21.49 | 22.23 | 276596 | 60761 | 5.46% |
| 2025-09-11 | 20.75 | 21.60 | 0.77 | 3.70% | 20.52 | 21.61 | 262166 | 55703 | 5.18% |
| 2025-09-10 | 20.75 | 20.83 | 0.17 | 0.82% | 20.66 | 21.03 | 154732 | 32276 | 3.05% |
| 2025-09-09 | 21.00 | 20.66 | -0.70 | -3.28% | 20.57 | 21.25 | 219006 | 45693 | 4.32% |
| 2025-09-08 | 21.40 | 21.36 | -0.05 | -0.23% | 21.02 | 21.65 | 235811 | 50245 | 4.71% |