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 | 18.57 | 18.20 | -0.20 | -1.09% | 18.06 | 18.57 | 27804 | 5060 | 2.02% |
| 2025-12-15 | 18.31 | 18.40 | -0.02 | -0.11% | 18.23 | 18.73 | 27398 | 5063 | 1.99% |
| 2025-12-12 | 18.62 | 18.42 | -0.03 | -0.16% | 18.38 | 18.69 | 29971 | 5545 | 2.18% |
| 2025-12-11 | 18.71 | 18.45 | -0.26 | -1.39% | 18.42 | 18.78 | 27988 | 5190 | 2.03% |
| 2025-12-10 | 18.77 | 18.71 | -0.16 | -0.85% | 18.60 | 18.95 | 26166 | 4902 | 1.90% |
| 2025-12-09 | 19.02 | 18.87 | -0.18 | -0.94% | 18.84 | 19.15 | 26907 | 5097 | 1.95% |
| 2025-12-08 | 18.92 | 19.05 | 0.14 | 0.74% | 18.90 | 19.28 | 37024 | 7067 | 2.69% |
| 2025-12-05 | 18.50 | 18.91 | 0.38 | 2.05% | 18.36 | 18.97 | 43787 | 8178 | 3.18% |
| 2025-12-04 | 18.98 | 18.53 | -0.45 | -2.37% | 18.44 | 19.04 | 50465 | 9402 | 3.66% |
| 2025-12-03 | 19.28 | 18.98 | -0.22 | -1.15% | 18.85 | 19.30 | 31879 | 6062 | 2.31% |
| 2025-12-02 | 19.58 | 19.20 | -0.40 | -2.04% | 19.17 | 19.58 | 33159 | 6395 | 2.41% |
| 2025-12-01 | 19.60 | 19.60 | -0.10 | -0.51% | 19.55 | 19.83 | 34706 | 6819 | 2.52% |
| 2025-11-28 | 19.70 | 19.70 | 0.00 | 0.00% | 19.23 | 19.70 | 37193 | 7257 | 2.70% |
| 2025-11-27 | 19.65 | 19.70 | 0.19 | 0.97% | 19.26 | 19.74 | 39804 | 7792 | 2.89% |
| 2025-11-26 | 19.69 | 19.51 | -0.28 | -1.41% | 19.48 | 20.25 | 57864 | 11504 | 4.20% |
| 2025-11-25 | 19.80 | 19.79 | 0.28 | 1.44% | 19.51 | 20.08 | 46717 | 9272 | 3.39% |
| 2025-11-24 | 19.00 | 19.51 | 0.63 | 3.34% | 18.99 | 19.55 | 43241 | 8341 | 3.14% |
| 2025-11-21 | 19.60 | 18.88 | -0.92 | -4.65% | 18.75 | 19.83 | 53903 | 10305 | 3.91% |
| 2025-11-20 | 20.00 | 19.80 | -0.21 | -1.05% | 19.66 | 20.26 | 38566 | 7653 | 2.80% |
| 2025-11-19 | 20.58 | 20.01 | -0.51 | -2.49% | 19.96 | 20.60 | 49980 | 10064 | 3.63% |
| 2025-11-18 | 20.93 | 20.52 | -0.38 | -1.82% | 20.35 | 21.02 | 61777 | 12706 | 4.49% |
| 2025-11-17 | 21.49 | 20.90 | -0.47 | -2.20% | 20.80 | 21.49 | 60912 | 12750 | 4.42% |
| 2025-11-14 | 21.10 | 21.37 | 0.15 | 0.71% | 21.06 | 21.85 | 84277 | 18136 | 6.12% |
| 2025-11-13 | 20.95 | 21.22 | 0.12 | 0.57% | 20.60 | 21.32 | 61704 | 12984 | 4.48% |
| 2025-11-12 | 21.10 | 21.10 | 0.04 | 0.19% | 20.90 | 21.62 | 79022 | 16756 | 5.74% |
| 2025-11-11 | 21.16 | 21.06 | -0.21 | -0.99% | 20.88 | 21.26 | 58507 | 12307 | 4.25% |
| 2025-11-10 | 20.90 | 21.27 | 0.24 | 1.14% | 20.82 | 21.63 | 77851 | 16613 | 5.65% |
| 2025-11-07 | 22.00 | 21.03 | -0.93 | -4.23% | 20.67 | 22.15 | 134785 | 28699 | 9.79% |
| 2025-11-06 | 22.46 | 21.96 | -0.58 | -2.57% | 21.90 | 22.57 | 87224 | 19306 | 6.33% |
| 2025-11-05 | 22.50 | 22.54 | -0.19 | -0.84% | 22.20 | 22.97 | 63570 | 14392 | 4.62% |
| 2025-11-04 | 23.40 | 22.73 | -0.67 | -2.86% | 22.53 | 23.42 | 78192 | 17793 | 5.68% |
| 2025-11-03 | 24.44 | 23.40 | -0.68 | -2.82% | 22.90 | 24.44 | 116721 | 27223 | 8.48% |
| 2025-10-31 | 22.23 | 24.08 | 1.95 | 8.81% | 22.23 | 25.00 | 236487 | 56520 | 17.17% |
| 2025-10-30 | 22.51 | 22.13 | -0.44 | -1.95% | 22.09 | 22.51 | 57852 | 12877 | 4.20% |
| 2025-10-29 | 22.80 | 22.57 | -0.19 | -0.83% | 22.44 | 22.98 | 81264 | 18427 | 5.90% |
| 2025-10-28 | 23.53 | 22.76 | -0.83 | -3.52% | 22.64 | 23.92 | 130979 | 30282 | 9.51% |
| 2025-10-27 | 22.96 | 23.59 | 0.64 | 2.79% | 22.90 | 24.08 | 157822 | 36915 | 11.46% |
| 2025-10-24 | 24.60 | 22.95 | -1.31 | -5.40% | 22.82 | 24.64 | 175680 | 41040 | 12.76% |
| 2025-10-23 | 25.85 | 24.26 | -1.60 | -6.19% | 24.00 | 27.46 | 181667 | 45398 | 13.19% |
| 2025-10-22 | 27.23 | 25.86 | -0.89 | -3.33% | 25.53 | 27.99 | 137718 | 36163 | 10.00% |
| 2025-10-21 | 27.40 | 26.75 | -0.55 | -2.01% | 26.60 | 28.50 | 162294 | 44366 | 11.79% |
| 2025-10-20 | 28.26 | 27.30 | -0.88 | -3.12% | 26.92 | 28.97 | 181996 | 50602 | 13.22% |
| 2025-10-17 | 27.53 | 28.18 | 1.20 | 4.45% | 27.30 | 30.00 | 262447 | 75914 | 19.06% |
| 2025-10-16 | 25.35 | 26.98 | 1.13 | 4.37% | 24.93 | 27.88 | 263272 | 70457 | 19.12% |
| 2025-10-15 | 23.65 | 25.85 | 2.43 | 10.38% | 23.31 | 26.88 | 294857 | 75624 | 21.41% |
| 2025-10-14 | 23.93 | 23.42 | 0.21 | 0.90% | 23.32 | 26.49 | 185389 | 45845 | 13.46% |
| 2025-10-13 | 22.00 | 23.21 | 0.29 | 1.27% | 21.83 | 23.50 | 67576 | 15470 | 4.91% |
| 2025-10-10 | 23.56 | 22.92 | -0.80 | -3.37% | 22.88 | 23.91 | 74064 | 17110 | 5.38% |
| 2025-10-09 | 24.12 | 23.72 | 0.14 | 0.59% | 23.42 | 24.29 | 95046 | 22606 | 6.90% |
| 2025-09-30 | 22.09 | 23.58 | 1.51 | 6.84% | 21.74 | 24.45 | 156889 | 36512 | 11.39% |
| 2025-09-29 | 21.99 | 22.07 | 0.15 | 0.68% | 21.52 | 22.37 | 55823 | 12263 | 4.05% |
| 2025-09-26 | 22.75 | 21.92 | -0.91 | -3.99% | 21.77 | 22.77 | 94064 | 20816 | 6.83% |
| 2025-09-25 | 23.68 | 22.83 | -0.67 | -2.85% | 22.76 | 23.70 | 67801 | 15646 | 4.92% |
| 2025-09-24 | 23.53 | 23.50 | -0.23 | -0.97% | 23.23 | 24.07 | 57303 | 13467 | 4.16% |
| 2025-09-23 | 24.39 | 23.73 | -0.66 | -2.71% | 23.00 | 24.39 | 85572 | 20051 | 6.21% |
| 2025-09-22 | 24.05 | 24.39 | 0.17 | 0.70% | 23.90 | 24.79 | 58997 | 14366 | 4.28% |
| 2025-09-19 | 25.73 | 24.22 | -1.51 | -5.87% | 23.70 | 25.95 | 143934 | 35331 | 10.45% |
| 2025-09-18 | 24.70 | 25.73 | 1.18 | 4.81% | 24.50 | 26.90 | 196208 | 50810 | 14.25% |
| 2025-09-17 | 26.48 | 24.55 | -2.00 | -7.53% | 24.40 | 26.66 | 168937 | 42613 | 12.27% |
| 2025-09-16 | 26.82 | 26.55 | -0.29 | -1.08% | 26.08 | 27.23 | 86144 | 22893 | 6.26% |
| 2025-09-15 | 26.87 | 26.84 | -0.17 | -0.63% | 26.10 | 27.15 | 125165 | 33310 | 9.09% |
| 2025-09-12 | 25.07 | 27.01 | 2.18 | 8.78% | 24.33 | 28.01 | 236776 | 62179 | 17.19% |
| 2025-09-11 | 23.76 | 24.83 | 0.56 | 2.31% | 23.05 | 25.10 | 137511 | 33207 | 9.99% |
| 2025-09-10 | 24.20 | 24.27 | 0.09 | 0.37% | 23.70 | 24.99 | 113997 | 27566 | 8.28% |
| 2025-09-09 | 26.16 | 24.18 | -2.05 | -7.82% | 23.40 | 26.48 | 167991 | 41869 | 12.20% |
| 2025-09-08 | 28.00 | 26.23 | -0.89 | -3.28% | 25.97 | 28.06 | 135511 | 36025 | 9.84% |