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 | 21.41 | 20.96 | -0.59 | -2.74% | 20.80 | 21.66 | 94159 | 19977 | 5.50% |
| 2025-12-15 | 20.91 | 21.55 | 0.45 | 2.13% | 20.18 | 22.19 | 160341 | 34209 | 9.37% |
| 2025-12-12 | 20.45 | 21.10 | 0.65 | 3.18% | 20.32 | 21.58 | 131639 | 27775 | 7.69% |
| 2025-12-11 | 20.44 | 20.45 | 0.01 | 0.05% | 20.30 | 20.98 | 83354 | 17180 | 4.87% |
| 2025-12-10 | 20.58 | 20.44 | -0.14 | -0.68% | 20.22 | 20.80 | 69719 | 14258 | 4.07% |
| 2025-12-09 | 20.30 | 20.58 | 0.33 | 1.63% | 20.02 | 20.95 | 87683 | 17995 | 5.12% |
| 2025-12-08 | 20.99 | 20.25 | -0.40 | -1.94% | 19.82 | 21.15 | 108060 | 21963 | 6.32% |
| 2025-12-05 | 20.00 | 20.65 | 0.70 | 3.51% | 19.43 | 20.88 | 96602 | 19599 | 5.65% |
| 2025-12-04 | 19.71 | 19.95 | 0.20 | 1.01% | 19.65 | 20.52 | 87183 | 17521 | 5.10% |
| 2025-12-03 | 19.80 | 19.75 | 0.19 | 0.97% | 19.32 | 20.19 | 76782 | 15208 | 4.49% |
| 2025-12-02 | 19.71 | 19.56 | -0.21 | -1.06% | 19.24 | 19.87 | 64671 | 12599 | 3.78% |
| 2025-12-01 | 19.24 | 19.77 | 0.53 | 2.75% | 18.85 | 20.09 | 92013 | 18151 | 5.38% |
| 2025-11-28 | 18.02 | 19.24 | 1.24 | 6.89% | 17.92 | 19.39 | 142791 | 26950 | 8.34% |
| 2025-11-27 | 20.17 | 18.00 | -2.37 | -11.63% | 17.73 | 20.28 | 201565 | 37571 | 11.78% |
| 2025-11-26 | 20.29 | 20.37 | 0.43 | 2.16% | 19.86 | 20.66 | 63602 | 12929 | 3.72% |
| 2025-11-25 | 19.69 | 19.94 | 0.44 | 2.26% | 19.59 | 20.29 | 50277 | 10035 | 2.94% |
| 2025-11-24 | 19.19 | 19.50 | 0.43 | 2.25% | 18.81 | 19.68 | 63045 | 12155 | 3.68% |
| 2025-11-21 | 19.58 | 19.07 | -0.81 | -4.07% | 18.90 | 20.28 | 88371 | 17195 | 5.16% |
| 2025-11-20 | 20.33 | 19.88 | -0.35 | -1.73% | 19.65 | 20.50 | 68752 | 13763 | 4.02% |
| 2025-11-19 | 19.92 | 20.23 | 0.31 | 1.56% | 19.50 | 20.56 | 88345 | 17781 | 5.16% |
| 2025-11-18 | 20.15 | 19.92 | 0.08 | 0.40% | 19.85 | 20.58 | 72562 | 14658 | 4.24% |
| 2025-11-17 | 20.85 | 19.84 | -1.00 | -4.80% | 19.52 | 20.90 | 111459 | 22223 | 6.51% |
| 2025-11-14 | 21.00 | 20.84 | -0.30 | -1.42% | 20.46 | 21.11 | 83565 | 17341 | 4.88% |
| 2025-11-13 | 20.90 | 21.14 | 0.09 | 0.43% | 20.60 | 21.49 | 91543 | 19302 | 5.35% |
| 2025-11-12 | 21.77 | 21.05 | -0.85 | -3.88% | 20.82 | 21.98 | 93031 | 19834 | 5.44% |
| 2025-11-11 | 22.12 | 21.90 | -0.30 | -1.35% | 21.78 | 22.50 | 89467 | 19713 | 5.23% |
| 2025-11-10 | 23.08 | 22.20 | -0.74 | -3.23% | 22.07 | 23.32 | 143111 | 32383 | 8.36% |
| 2025-11-07 | 20.92 | 22.94 | 1.86 | 8.82% | 20.92 | 23.60 | 232391 | 53067 | 13.58% |
| 2025-11-06 | 20.78 | 21.08 | 0.22 | 1.05% | 20.06 | 21.20 | 101589 | 20989 | 5.94% |
| 2025-11-05 | 20.88 | 20.86 | -0.15 | -0.71% | 20.50 | 21.18 | 86405 | 18007 | 5.05% |
| 2025-11-04 | 21.66 | 21.01 | -0.70 | -3.22% | 20.72 | 21.84 | 103549 | 21868 | 6.05% |
| 2025-11-03 | 21.18 | 21.71 | 0.55 | 2.60% | 20.72 | 22.06 | 134521 | 29080 | 7.86% |
| 2025-10-31 | 21.13 | 21.16 | 0.08 | 0.38% | 20.71 | 21.58 | 110382 | 23402 | 6.45% |
| 2025-10-30 | 20.88 | 21.08 | 0.27 | 1.30% | 20.38 | 21.48 | 139888 | 29428 | 8.18% |
| 2025-10-29 | 20.49 | 20.81 | 0.19 | 0.92% | 20.05 | 21.10 | 121178 | 24995 | 7.08% |
| 2025-10-28 | 20.66 | 20.62 | 0.37 | 1.83% | 20.50 | 22.19 | 184650 | 39182 | 10.79% |
| 2025-10-27 | 20.97 | 20.25 | -0.84 | -3.98% | 20.03 | 21.18 | 170618 | 34774 | 9.97% |
| 2025-10-24 | 19.20 | 21.09 | 1.79 | 9.27% | 19.01 | 22.00 | 262003 | 55488 | 15.31% |
| 2025-10-23 | 18.55 | 19.30 | 0.71 | 3.82% | 18.45 | 19.35 | 133000 | 25295 | 7.77% |
| 2025-10-22 | 18.68 | 18.59 | -0.23 | -1.22% | 18.36 | 18.95 | 70942 | 13184 | 4.15% |
| 2025-10-21 | 18.26 | 18.82 | 0.43 | 2.34% | 18.07 | 19.00 | 106999 | 19999 | 6.25% |
| 2025-10-20 | 18.12 | 18.39 | 0.56 | 3.14% | 17.94 | 18.64 | 97485 | 17869 | 5.70% |
| 2025-10-17 | 18.18 | 17.83 | -0.45 | -2.46% | 17.75 | 18.65 | 109631 | 19844 | 6.41% |
| 2025-10-16 | 18.31 | 18.28 | -0.29 | -1.56% | 18.01 | 18.85 | 93989 | 17264 | 5.49% |
| 2025-10-15 | 17.87 | 18.57 | 0.75 | 4.21% | 17.75 | 18.97 | 151741 | 27977 | 8.87% |
| 2025-10-14 | 17.35 | 17.82 | 0.97 | 5.76% | 17.30 | 19.19 | 183423 | 33489 | 10.72% |
| 2025-10-13 | 16.25 | 16.85 | -0.26 | -1.52% | 15.89 | 17.40 | 106447 | 17939 | 6.22% |
| 2025-10-10 | 17.27 | 17.11 | -0.16 | -0.93% | 16.85 | 17.39 | 76150 | 12981 | 4.45% |
| 2025-10-09 | 17.45 | 17.27 | -0.08 | -0.46% | 17.10 | 17.85 | 93537 | 16240 | 5.47% |
| 2025-09-30 | 17.72 | 17.35 | -0.31 | -1.76% | 17.20 | 17.77 | 137007 | 23886 | 8.01% |
| 2025-09-29 | 15.68 | 17.66 | 1.98 | 12.63% | 15.68 | 18.00 | 241497 | 41329 | 14.11% |
| 2025-09-26 | 15.78 | 15.68 | -0.10 | -0.63% | 15.58 | 16.03 | 46237 | 7306 | 2.70% |
| 2025-09-25 | 16.15 | 15.78 | -0.38 | -2.35% | 15.70 | 16.26 | 61275 | 9778 | 3.58% |
| 2025-09-24 | 16.43 | 16.16 | -0.19 | -1.16% | 16.03 | 16.47 | 51537 | 8345 | 3.01% |
| 2025-09-23 | 16.69 | 16.35 | -0.25 | -1.51% | 15.94 | 16.69 | 75647 | 12236 | 4.42% |
| 2025-09-22 | 16.31 | 16.60 | 0.29 | 1.78% | 16.30 | 16.78 | 67480 | 11149 | 3.94% |
| 2025-09-19 | 16.70 | 16.31 | -0.49 | -2.92% | 16.12 | 16.93 | 92008 | 15081 | 5.38% |
| 2025-09-18 | 16.97 | 16.80 | -0.27 | -1.58% | 16.60 | 17.56 | 122260 | 20992 | 7.15% |
| 2025-09-17 | 16.98 | 17.07 | 0.06 | 0.35% | 16.87 | 17.15 | 74323 | 12623 | 4.34% |
| 2025-09-16 | 16.56 | 17.01 | 0.40 | 2.41% | 16.40 | 17.15 | 109453 | 18419 | 6.40% |
| 2025-09-15 | 16.76 | 16.61 | -0.30 | -1.77% | 16.53 | 16.99 | 97064 | 16199 | 5.67% |
| 2025-09-12 | 16.30 | 16.91 | 0.50 | 3.05% | 16.27 | 17.40 | 165559 | 28186 | 9.68% |
| 2025-09-11 | 16.41 | 16.41 | -0.05 | -0.30% | 16.02 | 16.48 | 65794 | 10719 | 3.85% |
| 2025-09-10 | 16.36 | 16.46 | 0.04 | 0.24% | 16.25 | 16.63 | 57163 | 9385 | 3.34% |
| 2025-09-09 | 16.48 | 16.42 | -0.13 | -0.79% | 16.23 | 16.79 | 62272 | 10216 | 3.64% |
| 2025-09-08 | 15.93 | 16.55 | 0.58 | 3.63% | 15.85 | 16.55 | 97642 | 16005 | 5.71% |