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 | 17.78 | 17.53 | -0.25 | -1.41% | 17.41 | 18.02 | 33697 | 5927 | 2.19% |
| 2025-12-15 | 17.69 | 17.78 | -0.08 | -0.45% | 17.62 | 18.00 | 27573 | 4910 | 1.79% |
| 2025-12-12 | 17.99 | 17.86 | -0.13 | -0.72% | 17.72 | 18.18 | 32775 | 5885 | 2.13% |
| 2025-12-11 | 18.55 | 17.99 | -0.55 | -2.97% | 17.97 | 18.70 | 44187 | 8033 | 2.87% |
| 2025-12-10 | 18.63 | 18.54 | -0.21 | -1.12% | 18.33 | 18.72 | 34707 | 6421 | 2.25% |
| 2025-12-09 | 18.66 | 18.75 | -0.04 | -0.21% | 18.66 | 19.09 | 33711 | 6358 | 2.19% |
| 2025-12-08 | 18.81 | 18.79 | -0.02 | -0.11% | 18.72 | 19.05 | 38911 | 7351 | 2.53% |
| 2025-12-05 | 18.41 | 18.81 | 0.40 | 2.17% | 18.21 | 18.83 | 40340 | 7486 | 2.62% |
| 2025-12-04 | 18.75 | 18.41 | -0.39 | -2.07% | 18.22 | 18.80 | 39111 | 7204 | 2.54% |
| 2025-12-03 | 19.37 | 18.80 | -0.57 | -2.94% | 18.70 | 19.37 | 55149 | 10422 | 3.58% |
| 2025-12-02 | 19.30 | 19.37 | -0.15 | -0.77% | 19.16 | 19.53 | 58464 | 11314 | 3.79% |
| 2025-12-01 | 18.88 | 19.52 | 0.51 | 2.68% | 18.63 | 19.96 | 98424 | 19051 | 6.39% |
| 2025-11-28 | 18.61 | 19.01 | 0.66 | 3.60% | 18.54 | 19.16 | 76521 | 14467 | 4.97% |
| 2025-11-27 | 18.32 | 18.35 | 0.17 | 0.94% | 18.21 | 18.60 | 31602 | 5827 | 2.05% |
| 2025-11-26 | 18.19 | 18.18 | -0.11 | -0.60% | 18.16 | 18.56 | 30732 | 5635 | 1.99% |
| 2025-11-25 | 18.20 | 18.29 | 0.25 | 1.39% | 18.19 | 18.54 | 39157 | 7190 | 2.54% |
| 2025-11-24 | 17.94 | 18.04 | 0.24 | 1.35% | 17.60 | 18.14 | 44719 | 8002 | 2.90% |
| 2025-11-21 | 18.42 | 17.80 | -0.76 | -4.09% | 17.80 | 18.59 | 46079 | 8330 | 2.99% |
| 2025-11-20 | 18.80 | 18.56 | -0.05 | -0.27% | 18.51 | 18.84 | 29483 | 5505 | 1.91% |
| 2025-11-19 | 19.10 | 18.61 | -0.42 | -2.21% | 18.55 | 19.13 | 48580 | 9109 | 3.15% |
| 2025-11-18 | 19.65 | 19.03 | -0.61 | -3.11% | 19.02 | 19.65 | 59314 | 11394 | 3.85% |
| 2025-11-17 | 19.67 | 19.64 | -0.01 | -0.05% | 19.42 | 19.72 | 36602 | 7164 | 2.38% |
| 2025-11-14 | 19.40 | 19.65 | 0.13 | 0.67% | 19.28 | 20.18 | 72599 | 14342 | 4.71% |
| 2025-11-13 | 19.54 | 19.52 | -0.03 | -0.15% | 19.41 | 19.90 | 43800 | 8586 | 2.84% |
| 2025-11-12 | 19.76 | 19.55 | -0.21 | -1.06% | 19.33 | 19.76 | 35336 | 6894 | 2.29% |
| 2025-11-11 | 19.93 | 19.76 | -0.17 | -0.85% | 19.63 | 20.03 | 39167 | 7750 | 2.54% |
| 2025-11-10 | 19.87 | 19.93 | 0.06 | 0.30% | 19.80 | 20.13 | 43040 | 8568 | 2.79% |
| 2025-11-07 | 20.00 | 19.87 | -0.25 | -1.24% | 19.80 | 20.38 | 59786 | 11954 | 3.88% |
| 2025-11-06 | 19.95 | 20.12 | 0.27 | 1.36% | 19.52 | 20.13 | 80988 | 16078 | 5.26% |
| 2025-11-05 | 19.52 | 19.85 | -0.04 | -0.20% | 19.50 | 19.95 | 56331 | 11101 | 3.66% |
| 2025-11-04 | 19.88 | 19.89 | 0.05 | 0.25% | 19.57 | 19.99 | 67461 | 13334 | 4.38% |
| 2025-11-03 | 19.64 | 19.84 | 0.30 | 1.54% | 19.38 | 19.94 | 65198 | 12795 | 4.23% |
| 2025-10-31 | 19.45 | 19.54 | 0.17 | 0.88% | 19.38 | 19.73 | 57086 | 11169 | 3.71% |
| 2025-10-30 | 20.16 | 19.37 | -1.62 | -7.72% | 19.37 | 20.26 | 131302 | 25873 | 8.52% |
| 2025-10-29 | 20.67 | 20.99 | 0.23 | 1.11% | 20.40 | 21.01 | 58529 | 12131 | 3.80% |
| 2025-10-28 | 20.83 | 20.76 | -0.03 | -0.14% | 20.46 | 21.08 | 65254 | 13559 | 4.24% |
| 2025-10-27 | 21.06 | 20.79 | -0.12 | -0.57% | 20.72 | 21.14 | 58341 | 12179 | 3.79% |
| 2025-10-24 | 20.96 | 20.91 | 0.01 | 0.05% | 20.80 | 21.08 | 41410 | 8655 | 2.69% |
| 2025-10-23 | 20.67 | 20.90 | 0.27 | 1.31% | 20.38 | 20.97 | 39757 | 8201 | 2.58% |
| 2025-10-22 | 20.61 | 20.63 | -0.13 | -0.63% | 20.50 | 20.86 | 38360 | 7936 | 2.49% |
| 2025-10-21 | 20.61 | 20.76 | 0.50 | 2.47% | 20.28 | 20.86 | 65296 | 13466 | 4.24% |
| 2025-10-20 | 20.20 | 20.26 | 0.32 | 1.60% | 19.99 | 20.37 | 38659 | 7808 | 2.51% |
| 2025-10-17 | 20.69 | 19.94 | -0.67 | -3.25% | 19.87 | 20.70 | 55771 | 11293 | 3.62% |
| 2025-10-16 | 20.78 | 20.61 | -0.16 | -0.77% | 20.56 | 21.22 | 67753 | 14126 | 4.40% |
| 2025-10-15 | 20.26 | 20.77 | 0.53 | 2.62% | 20.06 | 20.85 | 60702 | 12501 | 3.94% |
| 2025-10-14 | 21.26 | 20.24 | -0.95 | -4.48% | 20.08 | 21.53 | 78391 | 16198 | 5.09% |
| 2025-10-13 | 20.55 | 21.19 | -0.16 | -0.75% | 19.77 | 21.30 | 97164 | 20060 | 6.31% |
| 2025-10-10 | 21.90 | 21.35 | -0.73 | -3.31% | 21.23 | 21.94 | 71859 | 15443 | 4.66% |
| 2025-10-09 | 22.36 | 22.08 | 0.13 | 0.59% | 21.96 | 22.53 | 70692 | 15739 | 4.59% |
| 2025-09-30 | 22.39 | 21.95 | -0.31 | -1.39% | 21.80 | 22.60 | 68523 | 15121 | 4.45% |
| 2025-09-29 | 22.41 | 22.26 | -0.15 | -0.67% | 21.97 | 22.61 | 55461 | 12328 | 3.60% |
| 2025-09-26 | 23.18 | 22.41 | -0.84 | -3.61% | 22.40 | 23.33 | 69156 | 15674 | 4.49% |
| 2025-09-25 | 23.64 | 23.25 | -0.58 | -2.43% | 23.21 | 24.04 | 78378 | 18443 | 5.09% |
| 2025-09-24 | 23.06 | 23.83 | 0.45 | 1.92% | 22.99 | 24.20 | 116592 | 27819 | 7.57% |
| 2025-09-23 | 24.65 | 23.38 | -0.97 | -3.98% | 22.75 | 25.00 | 124126 | 29068 | 8.06% |
| 2025-09-22 | 23.42 | 24.35 | 0.95 | 4.06% | 23.42 | 24.85 | 146069 | 35314 | 9.48% |
| 2025-09-19 | 23.64 | 23.40 | -0.30 | -1.27% | 23.22 | 23.89 | 64023 | 15077 | 4.16% |
| 2025-09-18 | 24.45 | 23.70 | -0.94 | -3.81% | 23.40 | 24.63 | 117696 | 28316 | 7.64% |
| 2025-09-17 | 24.50 | 24.64 | 0.04 | 0.16% | 24.36 | 25.38 | 119440 | 29682 | 7.75% |
| 2025-09-16 | 23.33 | 24.60 | 1.26 | 5.40% | 23.18 | 25.18 | 187210 | 45959 | 12.15% |
| 2025-09-15 | 23.53 | 23.34 | -0.14 | -0.60% | 23.28 | 23.98 | 81967 | 19333 | 5.32% |
| 2025-09-12 | 23.80 | 23.48 | -0.38 | -1.59% | 23.33 | 23.92 | 79295 | 18685 | 5.15% |
| 2025-09-11 | 23.14 | 23.86 | 0.49 | 2.10% | 22.90 | 24.00 | 92350 | 21747 | 5.99% |
| 2025-09-10 | 23.67 | 23.37 | -0.41 | -1.72% | 23.33 | 24.19 | 131547 | 31165 | 8.54% |
| 2025-09-09 | 26.14 | 23.78 | -2.16 | -8.33% | 23.51 | 26.14 | 201677 | 48919 | 13.09% |
| 2025-09-08 | 26.23 | 25.94 | 0.19 | 0.74% | 25.40 | 26.54 | 149849 | 38737 | 9.73% |