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 | 18.36 | 17.85 | -0.50 | -2.72% | 17.82 | 18.40 | 26367 | 4739 | 2.61% |
| 2025-12-15 | 18.50 | 18.35 | -0.30 | -1.61% | 18.28 | 18.67 | 27567 | 5083 | 2.73% |
| 2025-12-12 | 19.31 | 18.65 | -0.75 | -3.87% | 18.58 | 19.49 | 45849 | 8699 | 4.54% |
| 2025-12-11 | 20.17 | 19.40 | -0.77 | -3.82% | 19.37 | 20.27 | 37382 | 7363 | 3.70% |
| 2025-12-10 | 20.31 | 20.17 | -0.19 | -0.93% | 19.96 | 20.35 | 28845 | 5808 | 2.85% |
| 2025-12-09 | 20.54 | 20.36 | -0.27 | -1.31% | 20.30 | 20.65 | 39426 | 8059 | 3.90% |
| 2025-12-08 | 21.15 | 20.63 | -0.10 | -0.48% | 20.40 | 21.23 | 68337 | 14084 | 6.76% |
| 2025-12-05 | 20.23 | 20.73 | 0.86 | 4.33% | 19.86 | 21.23 | 96639 | 19869 | 9.56% |
| 2025-12-04 | 20.31 | 19.87 | 0.04 | 0.20% | 19.66 | 20.81 | 62057 | 12483 | 6.14% |
| 2025-12-03 | 20.00 | 19.83 | -0.17 | -0.85% | 19.70 | 20.06 | 22879 | 4539 | 2.26% |
| 2025-12-02 | 19.76 | 20.00 | 0.27 | 1.37% | 19.52 | 20.19 | 28975 | 5764 | 2.87% |
| 2025-12-01 | 19.71 | 19.73 | 0.02 | 0.10% | 19.62 | 20.05 | 24724 | 4909 | 2.45% |
| 2025-11-28 | 19.31 | 19.71 | 0.46 | 2.39% | 19.01 | 19.73 | 23913 | 4638 | 2.37% |
| 2025-11-27 | 18.97 | 19.25 | 0.29 | 1.53% | 18.90 | 19.43 | 16054 | 3083 | 1.59% |
| 2025-11-26 | 19.41 | 18.96 | -0.45 | -2.32% | 18.93 | 19.69 | 23316 | 4506 | 2.31% |
| 2025-11-25 | 18.95 | 19.41 | 0.28 | 1.46% | 18.95 | 19.65 | 21781 | 4242 | 2.16% |
| 2025-11-24 | 18.65 | 19.13 | 0.50 | 2.68% | 18.65 | 19.29 | 29795 | 5658 | 2.95% |
| 2025-11-21 | 19.45 | 18.63 | -0.92 | -4.71% | 18.50 | 19.66 | 34175 | 6463 | 3.38% |
| 2025-11-20 | 19.96 | 19.55 | -0.31 | -1.56% | 19.37 | 19.97 | 27347 | 5357 | 2.71% |
| 2025-11-19 | 20.15 | 19.86 | -0.30 | -1.49% | 19.78 | 20.39 | 36757 | 7366 | 3.64% |
| 2025-11-18 | 20.16 | 20.16 | -0.05 | -0.25% | 19.90 | 20.32 | 26285 | 5279 | 2.60% |
| 2025-11-17 | 20.02 | 20.21 | 0.19 | 0.95% | 19.91 | 20.27 | 25406 | 5112 | 2.51% |
| 2025-11-14 | 19.80 | 20.02 | 0.05 | 0.25% | 19.80 | 20.35 | 37024 | 7454 | 3.66% |
| 2025-11-13 | 19.81 | 19.97 | 0.16 | 0.81% | 19.65 | 20.06 | 30082 | 5990 | 2.98% |
| 2025-11-12 | 20.11 | 19.81 | -0.38 | -1.88% | 19.73 | 20.30 | 36376 | 7254 | 3.60% |
| 2025-11-11 | 19.95 | 20.19 | 0.24 | 1.20% | 19.88 | 20.22 | 33763 | 6765 | 3.34% |
| 2025-11-10 | 19.80 | 19.95 | 0.26 | 1.32% | 19.70 | 20.08 | 30841 | 6140 | 3.05% |
| 2025-11-07 | 20.00 | 19.69 | -0.44 | -2.19% | 19.61 | 20.12 | 33919 | 6694 | 3.36% |
| 2025-11-06 | 20.08 | 20.13 | 0.04 | 0.20% | 19.80 | 20.30 | 43125 | 8628 | 4.27% |
| 2025-11-05 | 19.61 | 20.09 | 0.12 | 0.60% | 19.55 | 20.48 | 66916 | 13466 | 6.62% |
| 2025-11-04 | 19.45 | 19.97 | 0.45 | 2.31% | 19.31 | 20.32 | 71837 | 14272 | 7.11% |
| 2025-11-03 | 19.38 | 19.52 | 0.10 | 0.51% | 19.28 | 19.59 | 19795 | 3851 | 1.96% |
| 2025-10-31 | 19.00 | 19.42 | 0.47 | 2.48% | 19.00 | 19.53 | 24729 | 4791 | 2.45% |
| 2025-10-30 | 19.22 | 18.95 | -0.24 | -1.25% | 18.92 | 19.33 | 22018 | 4207 | 2.18% |
| 2025-10-29 | 19.76 | 19.19 | -0.57 | -2.88% | 19.12 | 19.76 | 38205 | 7373 | 3.78% |
| 2025-10-28 | 19.47 | 19.76 | 0.20 | 1.02% | 19.32 | 19.99 | 36928 | 7275 | 3.65% |
| 2025-10-27 | 19.51 | 19.56 | 0.06 | 0.31% | 19.31 | 19.79 | 24913 | 4872 | 2.47% |
| 2025-10-24 | 19.33 | 19.50 | 0.20 | 1.04% | 19.28 | 19.69 | 28655 | 5594 | 2.84% |
| 2025-10-23 | 19.21 | 19.30 | 0.09 | 0.47% | 18.85 | 19.35 | 25091 | 4807 | 2.48% |
| 2025-10-22 | 19.27 | 19.21 | -0.01 | -0.05% | 19.02 | 19.52 | 17461 | 3366 | 1.73% |
| 2025-10-21 | 18.99 | 19.22 | 0.40 | 2.13% | 18.70 | 19.24 | 20642 | 3924 | 2.04% |
| 2025-10-20 | 18.40 | 18.82 | 0.71 | 3.92% | 18.22 | 18.88 | 25458 | 4765 | 2.52% |
| 2025-10-17 | 18.56 | 18.11 | -0.47 | -2.53% | 18.11 | 18.69 | 19428 | 3560 | 1.92% |
| 2025-10-16 | 18.98 | 18.58 | -0.44 | -2.31% | 18.50 | 19.01 | 21779 | 4061 | 2.16% |
| 2025-10-15 | 18.95 | 19.02 | 0.13 | 0.69% | 18.65 | 19.08 | 21110 | 3987 | 2.09% |
| 2025-10-14 | 19.23 | 18.89 | -0.34 | -1.77% | 18.75 | 19.48 | 23606 | 4512 | 2.34% |
| 2025-10-13 | 18.53 | 19.23 | -0.16 | -0.83% | 17.80 | 19.32 | 35032 | 6598 | 3.47% |
| 2025-10-10 | 19.15 | 19.39 | 0.13 | 0.67% | 19.13 | 19.96 | 31973 | 6246 | 3.16% |
| 2025-10-09 | 19.43 | 19.26 | -0.07 | -0.36% | 19.16 | 19.54 | 24492 | 4733 | 2.42% |
| 2025-09-30 | 19.55 | 19.33 | -0.16 | -0.82% | 19.33 | 19.74 | 20891 | 4079 | 2.07% |
| 2025-09-29 | 19.23 | 19.49 | 0.21 | 1.09% | 19.05 | 19.70 | 28016 | 5452 | 2.77% |
| 2025-09-26 | 19.65 | 19.28 | -0.37 | -1.88% | 19.25 | 19.88 | 31283 | 6101 | 3.10% |
| 2025-09-25 | 20.03 | 19.65 | -0.30 | -1.50% | 19.61 | 20.19 | 33423 | 6638 | 3.31% |
| 2025-09-24 | 19.41 | 19.95 | 0.61 | 3.15% | 19.00 | 19.97 | 36615 | 7214 | 3.62% |
| 2025-09-23 | 19.70 | 19.34 | -0.39 | -1.98% | 18.72 | 19.75 | 36582 | 7003 | 3.62% |
| 2025-09-22 | 19.22 | 19.73 | 0.51 | 2.65% | 19.13 | 19.88 | 34850 | 6836 | 3.45% |
| 2025-09-19 | 19.93 | 19.22 | -0.68 | -3.42% | 19.14 | 19.95 | 40203 | 7804 | 3.98% |
| 2025-09-18 | 20.35 | 19.90 | -0.55 | -2.69% | 19.63 | 20.53 | 58161 | 11742 | 5.76% |
| 2025-09-17 | 20.50 | 20.45 | 0.03 | 0.15% | 20.30 | 20.66 | 56570 | 11573 | 5.60% |
| 2025-09-16 | 19.61 | 20.42 | 0.81 | 4.13% | 19.50 | 20.42 | 68458 | 13780 | 6.77% |
| 2025-09-15 | 19.72 | 19.61 | -0.06 | -0.31% | 19.49 | 19.86 | 21743 | 4267 | 2.15% |
| 2025-09-12 | 19.95 | 19.67 | -0.29 | -1.45% | 19.62 | 19.98 | 29406 | 5807 | 2.91% |
| 2025-09-11 | 19.49 | 19.96 | 0.35 | 1.78% | 19.31 | 19.96 | 32375 | 6381 | 3.20% |
| 2025-09-10 | 19.70 | 19.61 | -0.14 | -0.71% | 19.48 | 19.90 | 22036 | 4330 | 2.18% |
| 2025-09-09 | 19.90 | 19.75 | -0.29 | -1.45% | 19.50 | 20.05 | 34467 | 6800 | 3.41% |
| 2025-09-08 | 19.30 | 20.04 | 0.69 | 3.57% | 19.30 | 20.08 | 53472 | 10638 | 5.29% |