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 | 18.55 | 18.40 | -0.16 | -0.86% | 18.27 | 18.72 | 20254 | 3729 | 0.88% |
| 2025-12-15 | 18.62 | 18.56 | -0.15 | -0.80% | 18.51 | 18.88 | 20773 | 3871 | 0.90% |
| 2025-12-12 | 18.46 | 18.71 | 0.16 | 0.86% | 18.43 | 18.86 | 22644 | 4229 | 0.98% |
| 2025-12-11 | 18.81 | 18.55 | -0.20 | -1.07% | 18.48 | 19.07 | 43058 | 8056 | 1.87% |
| 2025-12-10 | 18.81 | 18.75 | -0.10 | -0.53% | 18.51 | 18.88 | 27638 | 5168 | 1.20% |
| 2025-12-09 | 19.02 | 18.85 | -0.32 | -1.67% | 18.79 | 19.23 | 28180 | 5353 | 1.22% |
| 2025-12-08 | 19.25 | 19.17 | -0.01 | -0.05% | 18.95 | 19.27 | 41198 | 7877 | 1.79% |
| 2025-12-05 | 18.82 | 19.18 | 0.30 | 1.59% | 18.66 | 19.19 | 25876 | 4917 | 1.12% |
| 2025-12-04 | 18.97 | 18.88 | -0.05 | -0.26% | 18.84 | 19.32 | 27261 | 5183 | 1.18% |
| 2025-12-03 | 19.47 | 18.93 | -0.45 | -2.32% | 18.88 | 19.47 | 38962 | 7417 | 1.69% |
| 2025-12-02 | 19.76 | 19.38 | -0.39 | -1.97% | 19.34 | 19.76 | 30758 | 5978 | 1.33% |
| 2025-12-01 | 19.89 | 19.77 | -0.10 | -0.50% | 19.66 | 19.91 | 35685 | 7053 | 1.55% |
| 2025-11-28 | 19.92 | 19.87 | -0.12 | -0.60% | 19.63 | 20.04 | 27883 | 5533 | 1.21% |
| 2025-11-27 | 19.73 | 19.99 | 0.19 | 0.96% | 19.71 | 20.29 | 35751 | 7158 | 1.55% |
| 2025-11-26 | 19.90 | 19.80 | -0.02 | -0.10% | 19.73 | 20.45 | 47079 | 9438 | 2.04% |
| 2025-11-25 | 19.86 | 19.82 | 0.05 | 0.25% | 19.71 | 20.15 | 31872 | 6362 | 1.38% |
| 2025-11-24 | 19.55 | 19.77 | 0.42 | 2.17% | 19.31 | 19.98 | 40670 | 8003 | 1.76% |
| 2025-11-21 | 19.85 | 19.35 | -0.67 | -3.35% | 19.35 | 20.07 | 51964 | 10224 | 2.25% |
| 2025-11-20 | 19.86 | 20.02 | 0.28 | 1.42% | 19.71 | 20.30 | 54655 | 10944 | 2.37% |
| 2025-11-19 | 19.50 | 19.74 | 0.16 | 0.82% | 19.37 | 20.19 | 87565 | 17371 | 3.80% |
| 2025-11-18 | 19.57 | 19.58 | -0.09 | -0.46% | 19.21 | 19.73 | 46779 | 9119 | 2.03% |
| 2025-11-17 | 20.31 | 19.67 | -0.64 | -3.15% | 19.55 | 20.37 | 65098 | 12922 | 2.82% |
| 2025-11-14 | 19.49 | 20.31 | 0.75 | 3.83% | 19.42 | 21.09 | 121195 | 24835 | 5.25% |
| 2025-11-13 | 19.51 | 19.56 | -0.04 | -0.20% | 19.37 | 19.69 | 31901 | 6232 | 1.38% |
| 2025-11-12 | 19.83 | 19.60 | -0.25 | -1.26% | 19.50 | 19.89 | 34512 | 6776 | 1.50% |
| 2025-11-11 | 19.84 | 19.85 | 0.08 | 0.40% | 19.75 | 20.17 | 32640 | 6505 | 1.42% |
| 2025-11-10 | 20.01 | 19.77 | -0.37 | -1.84% | 19.60 | 20.14 | 34511 | 6821 | 1.50% |
| 2025-11-07 | 20.60 | 20.14 | -0.36 | -1.76% | 19.94 | 20.61 | 35014 | 7034 | 1.52% |
| 2025-11-06 | 20.26 | 20.50 | 0.26 | 1.28% | 20.06 | 20.62 | 45424 | 9225 | 1.97% |
| 2025-11-05 | 19.76 | 20.24 | 0.24 | 1.20% | 19.72 | 20.24 | 41898 | 8364 | 1.82% |
| 2025-11-04 | 20.48 | 20.00 | -0.53 | -2.58% | 19.80 | 20.55 | 53460 | 10710 | 2.32% |
| 2025-11-03 | 21.12 | 20.53 | -0.68 | -3.21% | 20.12 | 21.39 | 80235 | 16423 | 3.48% |
| 2025-10-31 | 20.91 | 21.21 | 0.30 | 1.43% | 20.88 | 21.37 | 37593 | 7975 | 1.63% |
| 2025-10-30 | 21.57 | 20.91 | -0.41 | -1.92% | 20.83 | 21.69 | 53254 | 11243 | 2.31% |
| 2025-10-29 | 21.48 | 21.32 | -0.32 | -1.48% | 21.20 | 21.56 | 60865 | 12987 | 2.64% |
| 2025-10-28 | 22.00 | 21.64 | -1.07 | -4.71% | 21.39 | 22.50 | 96774 | 21140 | 4.20% |
| 2025-10-27 | 22.95 | 22.71 | -0.07 | -0.31% | 22.25 | 23.16 | 60671 | 13717 | 2.63% |
| 2025-10-24 | 22.53 | 22.78 | 0.35 | 1.56% | 22.31 | 23.09 | 46916 | 10666 | 2.03% |
| 2025-10-23 | 22.67 | 22.43 | -0.37 | -1.62% | 22.19 | 23.16 | 60912 | 13770 | 2.64% |
| 2025-10-22 | 21.82 | 22.80 | 0.98 | 4.49% | 21.72 | 23.52 | 83601 | 19161 | 3.62% |
| 2025-10-21 | 21.24 | 21.82 | 0.58 | 2.73% | 21.22 | 21.85 | 26206 | 5654 | 1.14% |
| 2025-10-20 | 21.05 | 21.24 | 0.38 | 1.82% | 20.90 | 21.40 | 25415 | 5392 | 1.10% |
| 2025-10-17 | 21.43 | 20.86 | -0.65 | -3.02% | 20.86 | 21.59 | 29904 | 6313 | 1.30% |
| 2025-10-16 | 21.92 | 21.51 | -0.53 | -2.40% | 21.40 | 22.03 | 27171 | 5895 | 1.18% |
| 2025-10-15 | 21.44 | 22.04 | 0.68 | 3.18% | 21.15 | 22.16 | 39974 | 8728 | 1.73% |
| 2025-10-14 | 21.77 | 21.36 | -0.50 | -2.29% | 21.25 | 22.29 | 42224 | 9139 | 1.83% |
| 2025-10-13 | 21.78 | 21.86 | -0.64 | -2.84% | 21.00 | 22.37 | 61684 | 13508 | 2.67% |
| 2025-10-10 | 22.75 | 22.50 | -0.26 | -1.14% | 22.38 | 22.92 | 39084 | 8834 | 1.69% |
| 2025-10-09 | 22.78 | 22.76 | 0.03 | 0.13% | 22.51 | 23.73 | 64802 | 14985 | 2.81% |
| 2025-09-30 | 23.02 | 22.73 | -0.33 | -1.43% | 22.70 | 23.18 | 33541 | 7678 | 1.45% |
| 2025-09-29 | 23.00 | 23.06 | 0.06 | 0.26% | 22.58 | 23.23 | 39406 | 9059 | 1.71% |
| 2025-09-26 | 23.30 | 23.00 | -0.48 | -2.04% | 22.91 | 23.83 | 45863 | 10716 | 1.99% |
| 2025-09-25 | 23.67 | 23.48 | -0.12 | -0.51% | 23.29 | 23.95 | 42779 | 10089 | 1.85% |
| 2025-09-24 | 23.48 | 23.60 | 0.10 | 0.43% | 23.05 | 23.77 | 39030 | 9187 | 1.69% |
| 2025-09-23 | 23.58 | 23.50 | -0.19 | -0.80% | 22.87 | 23.86 | 49340 | 11469 | 2.14% |
| 2025-09-22 | 23.56 | 23.69 | 0.11 | 0.47% | 23.40 | 24.08 | 52657 | 12478 | 2.28% |
| 2025-09-19 | 24.64 | 23.58 | -1.13 | -4.57% | 23.51 | 24.71 | 86122 | 20573 | 3.73% |
| 2025-09-18 | 24.28 | 24.71 | 0.43 | 1.77% | 24.28 | 26.70 | 149178 | 37818 | 6.47% |
| 2025-09-17 | 23.62 | 24.28 | 0.43 | 1.80% | 23.51 | 24.49 | 63531 | 15236 | 2.75% |
| 2025-09-16 | 22.96 | 23.85 | 0.86 | 3.74% | 22.95 | 23.85 | 56609 | 13280 | 2.45% |
| 2025-09-15 | 23.30 | 22.99 | -0.14 | -0.61% | 22.91 | 23.44 | 41091 | 9522 | 1.78% |
| 2025-09-12 | 23.31 | 23.13 | -0.30 | -1.28% | 23.00 | 23.63 | 44870 | 10435 | 1.95% |
| 2025-09-11 | 22.90 | 23.43 | 0.67 | 2.94% | 22.47 | 23.47 | 50706 | 11691 | 2.20% |
| 2025-09-10 | 22.74 | 22.76 | -0.03 | -0.13% | 22.64 | 23.24 | 48273 | 11052 | 2.09% |
| 2025-09-09 | 23.14 | 22.79 | -0.33 | -1.43% | 22.71 | 23.29 | 56709 | 12999 | 2.46% |
| 2025-09-08 | 23.28 | 23.12 | 0.01 | 0.04% | 22.89 | 23.60 | 60333 | 13959 | 2.62% |