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 | 18.44 | 18.22 | -0.29 | -1.57% | 18.13 | 18.52 | 14311 | 2620 | 1.41% |
| 2025-12-15 | 18.24 | 18.51 | 0.25 | 1.37% | 18.10 | 18.64 | 20456 | 3772 | 2.01% |
| 2025-12-12 | 18.52 | 18.26 | -0.32 | -1.72% | 18.19 | 18.87 | 17714 | 3285 | 1.74% |
| 2025-12-11 | 19.23 | 18.58 | -0.51 | -2.67% | 18.51 | 19.27 | 22021 | 4145 | 2.16% |
| 2025-12-10 | 19.54 | 19.09 | -0.45 | -2.30% | 19.07 | 19.58 | 13517 | 2606 | 1.33% |
| 2025-12-09 | 19.73 | 19.54 | -0.27 | -1.36% | 19.50 | 19.89 | 10125 | 1998 | 0.99% |
| 2025-12-08 | 19.78 | 19.81 | 0.15 | 0.76% | 19.71 | 19.89 | 14465 | 2865 | 1.42% |
| 2025-12-05 | 19.30 | 19.66 | 0.34 | 1.76% | 19.17 | 19.74 | 14890 | 2897 | 1.46% |
| 2025-12-04 | 19.75 | 19.32 | -0.38 | -1.93% | 19.25 | 19.84 | 15313 | 2982 | 1.50% |
| 2025-12-03 | 19.98 | 19.70 | -0.19 | -0.96% | 19.58 | 19.98 | 13194 | 2601 | 1.30% |
| 2025-12-02 | 20.21 | 19.89 | -0.23 | -1.14% | 19.82 | 20.21 | 13617 | 2711 | 1.34% |
| 2025-12-01 | 20.10 | 20.12 | 0.12 | 0.60% | 20.00 | 20.34 | 18695 | 3773 | 1.84% |
| 2025-11-28 | 19.70 | 20.00 | 0.31 | 1.57% | 19.51 | 20.02 | 13869 | 2747 | 1.36% |
| 2025-11-27 | 19.60 | 19.69 | 0.19 | 0.97% | 19.48 | 19.80 | 14226 | 2798 | 1.40% |
| 2025-11-26 | 20.00 | 19.50 | -0.35 | -1.76% | 19.40 | 20.10 | 17072 | 3377 | 1.68% |
| 2025-11-25 | 19.97 | 19.85 | 0.10 | 0.51% | 19.80 | 20.17 | 17884 | 3571 | 1.76% |
| 2025-11-24 | 19.39 | 19.75 | 0.55 | 2.86% | 19.24 | 19.81 | 25615 | 5016 | 2.51% |
| 2025-11-21 | 20.19 | 19.20 | -1.35 | -6.57% | 19.05 | 20.53 | 34390 | 6723 | 3.38% |
| 2025-11-20 | 20.84 | 20.55 | -0.27 | -1.30% | 20.40 | 21.13 | 22424 | 4633 | 2.20% |
| 2025-11-19 | 21.26 | 20.82 | -0.44 | -2.07% | 20.66 | 21.48 | 23095 | 4834 | 2.27% |
| 2025-11-18 | 21.70 | 21.26 | -0.44 | -2.03% | 21.25 | 21.72 | 16952 | 3624 | 1.66% |
| 2025-11-17 | 21.53 | 21.70 | 0.10 | 0.46% | 21.35 | 21.71 | 21379 | 4601 | 2.10% |
| 2025-11-14 | 21.23 | 21.60 | 0.34 | 1.60% | 21.17 | 21.68 | 25778 | 5548 | 2.53% |
| 2025-11-13 | 21.43 | 21.26 | -0.13 | -0.61% | 21.19 | 21.45 | 16022 | 3414 | 1.57% |
| 2025-11-12 | 21.36 | 21.39 | -0.01 | -0.05% | 21.20 | 21.49 | 15870 | 3388 | 1.56% |
| 2025-11-11 | 21.51 | 21.40 | 0.10 | 0.47% | 21.23 | 21.55 | 19109 | 4089 | 1.88% |
| 2025-11-10 | 21.45 | 21.30 | -0.04 | -0.19% | 21.27 | 21.61 | 18859 | 4034 | 1.85% |
| 2025-11-07 | 21.34 | 21.34 | 0.00 | 0.00% | 21.17 | 21.42 | 17278 | 3686 | 1.70% |
| 2025-11-06 | 21.41 | 21.34 | 0.01 | 0.05% | 21.15 | 21.41 | 14739 | 3132 | 1.45% |
| 2025-11-05 | 20.94 | 21.33 | 0.18 | 0.85% | 20.94 | 21.35 | 21656 | 4595 | 2.13% |
| 2025-11-04 | 21.08 | 21.15 | -0.07 | -0.33% | 20.97 | 21.33 | 14321 | 3020 | 1.41% |
| 2025-11-03 | 21.09 | 21.22 | 0.35 | 1.68% | 20.83 | 21.28 | 22136 | 4680 | 2.17% |
| 2025-10-31 | 20.66 | 20.87 | 0.22 | 1.07% | 20.66 | 21.04 | 18117 | 3788 | 1.78% |
| 2025-10-30 | 21.00 | 20.65 | -0.45 | -2.13% | 20.63 | 21.09 | 22077 | 4592 | 2.17% |
| 2025-10-29 | 21.25 | 21.10 | 0.00 | 0.00% | 20.90 | 21.38 | 23245 | 4906 | 2.28% |
| 2025-10-28 | 21.20 | 21.10 | -0.20 | -0.94% | 20.98 | 21.44 | 27386 | 5807 | 2.69% |
| 2025-10-27 | 21.01 | 21.30 | 0.39 | 1.87% | 20.77 | 21.30 | 34222 | 7221 | 3.36% |
| 2025-10-24 | 20.77 | 20.91 | 0.24 | 1.16% | 20.57 | 21.04 | 28532 | 5950 | 2.80% |
| 2025-10-23 | 20.46 | 20.67 | 0.24 | 1.17% | 20.17 | 20.72 | 29438 | 6027 | 2.89% |
| 2025-10-22 | 20.30 | 20.43 | 0.18 | 0.89% | 20.20 | 20.60 | 26781 | 5478 | 2.63% |
| 2025-10-21 | 19.80 | 20.25 | 0.51 | 2.58% | 19.66 | 20.27 | 23351 | 4673 | 2.29% |
| 2025-10-20 | 19.50 | 19.74 | 0.57 | 2.97% | 19.21 | 19.79 | 18453 | 3626 | 1.81% |
| 2025-10-17 | 19.41 | 19.17 | -0.32 | -1.64% | 19.13 | 19.65 | 24205 | 4685 | 2.38% |
| 2025-10-16 | 20.01 | 19.49 | -0.38 | -1.91% | 19.42 | 20.01 | 17067 | 3354 | 1.68% |
| 2025-10-15 | 19.60 | 19.87 | 0.33 | 1.69% | 19.57 | 19.93 | 17766 | 3518 | 1.74% |
| 2025-10-14 | 19.88 | 19.54 | -0.27 | -1.36% | 19.46 | 20.00 | 19350 | 3818 | 1.90% |
| 2025-10-13 | 19.20 | 19.81 | 0.03 | 0.15% | 18.57 | 19.86 | 21884 | 4268 | 2.15% |
| 2025-10-10 | 19.54 | 19.78 | 0.24 | 1.23% | 19.45 | 19.93 | 18577 | 3674 | 1.82% |
| 2025-10-09 | 19.80 | 19.54 | -0.15 | -0.76% | 19.50 | 19.94 | 20598 | 4061 | 2.02% |
| 2025-09-30 | 19.91 | 19.69 | -0.18 | -0.91% | 19.69 | 20.03 | 16018 | 3173 | 1.57% |
| 2025-09-29 | 19.75 | 19.87 | 0.13 | 0.66% | 19.41 | 20.03 | 18651 | 3699 | 1.83% |
| 2025-09-26 | 19.63 | 19.74 | 0.04 | 0.20% | 19.53 | 19.99 | 19768 | 3919 | 1.94% |
| 2025-09-25 | 19.95 | 19.70 | -0.16 | -0.81% | 19.69 | 20.16 | 19279 | 3839 | 1.89% |
| 2025-09-24 | 19.65 | 19.86 | 0.18 | 0.91% | 19.51 | 19.98 | 19486 | 3865 | 1.91% |
| 2025-09-23 | 19.99 | 19.68 | -0.34 | -1.70% | 18.92 | 19.99 | 31852 | 6176 | 3.13% |
| 2025-09-22 | 20.01 | 20.02 | -0.05 | -0.25% | 19.83 | 20.28 | 17502 | 3504 | 1.72% |
| 2025-09-19 | 20.60 | 20.07 | -0.33 | -1.62% | 19.96 | 20.60 | 20551 | 4150 | 2.02% |
| 2025-09-18 | 20.92 | 20.40 | -0.40 | -1.92% | 20.22 | 21.00 | 29475 | 6096 | 2.89% |
| 2025-09-17 | 20.73 | 20.80 | 0.09 | 0.43% | 20.60 | 21.28 | 27066 | 5669 | 2.66% |
| 2025-09-16 | 20.40 | 20.71 | 0.31 | 1.52% | 20.32 | 20.75 | 19403 | 3996 | 1.90% |
| 2025-09-15 | 20.57 | 20.40 | -0.16 | -0.78% | 20.30 | 20.65 | 16147 | 3293 | 1.59% |
| 2025-09-12 | 20.74 | 20.56 | -0.25 | -1.20% | 20.46 | 20.90 | 24014 | 4949 | 2.36% |
| 2025-09-11 | 20.76 | 20.81 | 0.11 | 0.53% | 20.41 | 20.89 | 25728 | 5324 | 2.53% |
| 2025-09-10 | 20.91 | 20.70 | -0.04 | -0.19% | 20.64 | 20.99 | 16104 | 3347 | 1.58% |
| 2025-09-09 | 21.30 | 20.74 | -0.59 | -2.77% | 20.55 | 21.30 | 31608 | 6604 | 3.10% |
| 2025-09-08 | 20.68 | 21.33 | 0.65 | 3.14% | 20.58 | 21.33 | 38427 | 8086 | 3.77% |