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 | 18.54 | 18.24 | -0.40 | -2.15% | 18.16 | 18.63 | 30933 | 5663 | 2.89% |
| 2025-12-15 | 18.60 | 18.64 | -0.11 | -0.59% | 18.16 | 18.75 | 32215 | 5969 | 3.01% |
| 2025-12-12 | 18.88 | 18.75 | -0.10 | -0.53% | 18.67 | 19.04 | 44688 | 8403 | 4.18% |
| 2025-12-11 | 19.52 | 18.85 | -0.63 | -3.23% | 18.82 | 19.59 | 40954 | 7802 | 3.83% |
| 2025-12-10 | 19.89 | 19.48 | -0.43 | -2.16% | 19.36 | 19.95 | 43889 | 8606 | 4.10% |
| 2025-12-09 | 19.87 | 19.91 | 0.19 | 0.96% | 19.66 | 20.80 | 68345 | 13826 | 6.39% |
| 2025-12-08 | 19.53 | 19.72 | 0.24 | 1.23% | 19.46 | 19.85 | 41360 | 8164 | 3.87% |
| 2025-12-05 | 19.39 | 19.48 | 0.23 | 1.19% | 18.98 | 19.49 | 42195 | 8122 | 3.94% |
| 2025-12-04 | 19.85 | 19.25 | -0.60 | -3.02% | 19.18 | 20.00 | 54223 | 10511 | 5.07% |
| 2025-12-03 | 20.91 | 19.85 | -1.06 | -5.07% | 19.71 | 20.97 | 82374 | 16521 | 7.70% |
| 2025-12-02 | 21.05 | 20.91 | -0.08 | -0.38% | 20.68 | 21.27 | 65451 | 13680 | 6.12% |
| 2025-12-01 | 20.86 | 20.99 | 0.20 | 0.96% | 20.57 | 21.38 | 72518 | 15176 | 6.78% |
| 2025-11-28 | 21.00 | 20.79 | -0.24 | -1.14% | 20.56 | 21.15 | 47388 | 9847 | 4.43% |
| 2025-11-27 | 20.93 | 21.03 | -0.11 | -0.52% | 20.73 | 21.28 | 48494 | 10184 | 4.53% |
| 2025-11-26 | 21.35 | 21.14 | -0.26 | -1.21% | 20.99 | 21.82 | 64158 | 13694 | 6.00% |
| 2025-11-25 | 21.53 | 21.40 | -0.13 | -0.60% | 21.34 | 21.89 | 102202 | 22125 | 9.55% |
| 2025-11-24 | 21.00 | 21.53 | 0.81 | 3.91% | 20.68 | 21.60 | 96066 | 20416 | 8.98% |
| 2025-11-21 | 20.91 | 20.72 | -0.43 | -2.03% | 20.37 | 21.45 | 71371 | 14932 | 6.67% |
| 2025-11-20 | 21.34 | 21.15 | -0.06 | -0.28% | 20.90 | 21.44 | 43912 | 9294 | 4.10% |
| 2025-11-19 | 21.51 | 21.21 | -0.41 | -1.90% | 21.13 | 21.65 | 56865 | 12108 | 5.31% |
| 2025-11-18 | 21.26 | 21.62 | 0.26 | 1.22% | 21.05 | 21.78 | 80477 | 17343 | 7.52% |
| 2025-11-17 | 20.77 | 21.36 | 0.61 | 2.94% | 20.77 | 21.43 | 63689 | 13539 | 5.95% |
| 2025-11-14 | 20.58 | 20.75 | 0.05 | 0.24% | 20.57 | 21.06 | 39043 | 8141 | 3.65% |
| 2025-11-13 | 20.54 | 20.70 | 0.29 | 1.42% | 20.20 | 20.70 | 31793 | 6518 | 2.97% |
| 2025-11-12 | 20.57 | 20.41 | -0.17 | -0.83% | 20.29 | 20.76 | 28916 | 5924 | 2.70% |
| 2025-11-11 | 20.57 | 20.58 | 0.00 | 0.00% | 20.40 | 20.72 | 32732 | 6726 | 3.06% |
| 2025-11-10 | 20.43 | 20.58 | 0.12 | 0.59% | 20.43 | 20.92 | 38631 | 7983 | 3.61% |
| 2025-11-07 | 20.50 | 20.46 | -0.04 | -0.20% | 20.32 | 20.58 | 27080 | 5531 | 2.53% |
| 2025-11-06 | 20.79 | 20.50 | -0.29 | -1.39% | 20.35 | 20.90 | 35153 | 7203 | 3.29% |
| 2025-11-05 | 20.40 | 20.79 | 0.19 | 0.92% | 20.37 | 20.89 | 35815 | 7408 | 3.35% |
| 2025-11-04 | 20.51 | 20.60 | 0.02 | 0.10% | 20.36 | 20.62 | 29952 | 6139 | 2.80% |
| 2025-11-03 | 20.20 | 20.58 | 0.28 | 1.38% | 20.12 | 20.58 | 39471 | 8058 | 3.69% |
| 2025-10-31 | 19.72 | 20.30 | 0.55 | 2.78% | 19.71 | 20.32 | 44745 | 9029 | 4.18% |
| 2025-10-30 | 19.93 | 19.75 | -0.25 | -1.25% | 19.71 | 20.08 | 31426 | 6249 | 2.94% |
| 2025-10-29 | 20.30 | 20.00 | -0.31 | -1.53% | 19.82 | 20.38 | 43904 | 8793 | 4.10% |
| 2025-10-28 | 20.12 | 20.31 | 0.10 | 0.49% | 20.05 | 20.43 | 47610 | 9657 | 4.45% |
| 2025-10-27 | 20.22 | 20.21 | -0.38 | -1.85% | 19.85 | 20.30 | 84210 | 16898 | 7.87% |
| 2025-10-24 | 20.00 | 20.59 | 0.56 | 2.80% | 19.64 | 20.99 | 77038 | 15692 | 7.20% |
| 2025-10-23 | 19.81 | 20.03 | 0.31 | 1.57% | 19.53 | 20.20 | 52690 | 10475 | 4.92% |
| 2025-10-22 | 19.55 | 19.72 | 0.15 | 0.77% | 19.52 | 19.91 | 23137 | 4566 | 2.16% |
| 2025-10-21 | 19.43 | 19.57 | 0.22 | 1.14% | 19.22 | 19.59 | 24886 | 4849 | 2.33% |
| 2025-10-20 | 19.16 | 19.35 | 0.44 | 2.33% | 19.10 | 19.42 | 31087 | 5999 | 2.91% |
| 2025-10-17 | 19.17 | 18.91 | -0.25 | -1.30% | 18.91 | 19.46 | 35730 | 6841 | 3.34% |
| 2025-10-16 | 19.60 | 19.16 | -0.52 | -2.64% | 19.04 | 19.61 | 32204 | 6196 | 3.01% |
| 2025-10-15 | 19.58 | 19.68 | 0.10 | 0.51% | 19.46 | 19.94 | 35537 | 6995 | 3.32% |
| 2025-10-14 | 20.33 | 19.58 | -0.48 | -2.39% | 19.47 | 20.35 | 40352 | 8009 | 3.77% |
| 2025-10-13 | 19.00 | 20.06 | 0.17 | 0.85% | 18.66 | 20.25 | 49677 | 9791 | 4.64% |
| 2025-10-10 | 20.14 | 19.89 | -0.55 | -2.69% | 19.86 | 20.30 | 50271 | 10083 | 4.70% |
| 2025-10-09 | 20.16 | 20.44 | 0.36 | 1.79% | 19.97 | 20.89 | 58123 | 11910 | 5.43% |
| 2025-09-30 | 20.05 | 20.08 | 0.16 | 0.80% | 19.91 | 20.18 | 34496 | 6921 | 3.22% |
| 2025-09-29 | 19.73 | 19.92 | 0.21 | 1.07% | 19.40 | 20.10 | 38918 | 7715 | 3.64% |
| 2025-09-26 | 20.35 | 19.71 | -0.71 | -3.48% | 19.68 | 20.36 | 48076 | 9594 | 4.49% |
| 2025-09-25 | 20.10 | 20.42 | 0.40 | 2.00% | 20.10 | 21.16 | 76620 | 15852 | 7.16% |
| 2025-09-24 | 19.18 | 20.02 | 0.66 | 3.41% | 19.12 | 20.06 | 45573 | 9005 | 4.26% |
| 2025-09-23 | 19.68 | 19.36 | -0.38 | -1.93% | 18.74 | 19.77 | 49972 | 9556 | 4.67% |
| 2025-09-22 | 19.78 | 19.74 | 0.07 | 0.36% | 19.44 | 19.99 | 36527 | 7181 | 3.41% |
| 2025-09-19 | 19.93 | 19.67 | -0.25 | -1.26% | 19.50 | 20.18 | 43997 | 8682 | 4.11% |
| 2025-09-18 | 20.51 | 19.92 | -0.71 | -3.44% | 19.72 | 20.62 | 62079 | 12566 | 5.80% |
| 2025-09-17 | 20.58 | 20.63 | -0.03 | -0.15% | 20.46 | 20.99 | 32526 | 6716 | 3.04% |
| 2025-09-16 | 20.32 | 20.66 | 0.36 | 1.77% | 20.15 | 20.69 | 34616 | 7094 | 3.23% |
| 2025-09-15 | 20.44 | 20.30 | -0.14 | -0.68% | 20.15 | 20.44 | 25781 | 5227 | 2.41% |
| 2025-09-12 | 20.56 | 20.44 | -0.20 | -0.97% | 20.38 | 20.80 | 41203 | 8480 | 3.85% |
| 2025-09-11 | 20.31 | 20.64 | 0.24 | 1.18% | 19.99 | 20.64 | 38590 | 7861 | 3.61% |
| 2025-09-10 | 20.30 | 20.40 | 0.23 | 1.14% | 20.20 | 20.61 | 33037 | 6739 | 3.09% |
| 2025-09-09 | 20.68 | 20.17 | -0.54 | -2.61% | 20.08 | 20.77 | 34682 | 7069 | 3.24% |
| 2025-09-08 | 20.66 | 20.71 | 0.01 | 0.05% | 20.54 | 20.94 | 34252 | 7093 | 3.20% |