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 | 16.70 | 16.21 | -0.53 | -3.17% | 16.19 | 16.83 | 42353 | 6956 | 2.39% |
| 2025-12-15 | 17.00 | 16.74 | -0.39 | -2.28% | 16.72 | 17.08 | 34292 | 5801 | 1.94% |
| 2025-12-12 | 16.90 | 17.13 | 0.11 | 0.65% | 16.86 | 17.45 | 44597 | 7673 | 2.52% |
| 2025-12-11 | 17.51 | 17.02 | -0.60 | -3.41% | 17.00 | 17.58 | 54361 | 9358 | 3.07% |
| 2025-12-10 | 17.50 | 17.62 | -0.80 | -4.34% | 17.36 | 17.82 | 95521 | 16774 | 5.39% |
| 2025-12-09 | 17.70 | 18.42 | 0.72 | 4.07% | 17.58 | 18.96 | 119763 | 22204 | 6.76% |
| 2025-12-08 | 17.54 | 17.70 | 0.17 | 0.97% | 17.50 | 17.78 | 38891 | 6868 | 2.20% |
| 2025-12-05 | 17.40 | 17.53 | 0.17 | 0.98% | 16.99 | 17.62 | 45855 | 7941 | 2.59% |
| 2025-12-04 | 17.88 | 17.36 | -0.52 | -2.91% | 17.32 | 18.02 | 59355 | 10395 | 3.35% |
| 2025-12-03 | 18.70 | 17.88 | -0.82 | -4.39% | 17.82 | 18.70 | 96807 | 17601 | 5.47% |
| 2025-12-02 | 19.10 | 18.70 | -0.42 | -2.20% | 18.69 | 19.10 | 53595 | 10065 | 3.03% |
| 2025-12-01 | 19.04 | 19.12 | 0.01 | 0.05% | 18.90 | 19.50 | 82740 | 15797 | 4.67% |
| 2025-11-28 | 19.26 | 19.11 | -0.36 | -1.85% | 18.95 | 19.41 | 83078 | 15892 | 4.69% |
| 2025-11-27 | 20.19 | 19.47 | -0.31 | -1.57% | 19.44 | 20.34 | 122937 | 24247 | 6.94% |
| 2025-11-26 | 19.83 | 19.78 | -0.43 | -2.13% | 19.70 | 20.45 | 144996 | 29009 | 8.19% |
| 2025-11-25 | 19.45 | 20.21 | 0.70 | 3.59% | 19.33 | 20.37 | 188573 | 37493 | 10.65% |
| 2025-11-24 | 18.66 | 19.51 | 0.91 | 4.89% | 18.28 | 19.55 | 126379 | 24134 | 7.14% |
| 2025-11-21 | 18.87 | 18.60 | -0.46 | -2.41% | 18.40 | 19.44 | 90056 | 16979 | 5.09% |
| 2025-11-20 | 19.18 | 19.06 | -0.22 | -1.14% | 18.63 | 19.66 | 93198 | 17769 | 5.26% |
| 2025-11-19 | 19.75 | 19.28 | -0.44 | -2.23% | 19.16 | 19.90 | 94330 | 18308 | 5.33% |
| 2025-11-18 | 19.08 | 19.72 | 0.59 | 3.08% | 18.96 | 19.87 | 165550 | 32382 | 9.35% |
| 2025-11-17 | 18.67 | 19.13 | 0.44 | 2.35% | 18.67 | 19.28 | 71529 | 13644 | 4.04% |
| 2025-11-14 | 18.86 | 18.69 | -0.36 | -1.89% | 18.69 | 19.23 | 53414 | 10121 | 3.02% |
| 2025-11-13 | 18.76 | 19.05 | 0.29 | 1.55% | 18.51 | 19.12 | 48798 | 9177 | 2.76% |
| 2025-11-12 | 19.00 | 18.76 | -0.24 | -1.26% | 18.67 | 19.11 | 48134 | 9074 | 2.72% |
| 2025-11-11 | 18.84 | 19.00 | 0.02 | 0.11% | 18.71 | 19.25 | 54554 | 10337 | 3.08% |
| 2025-11-10 | 18.73 | 18.98 | 0.36 | 1.93% | 18.64 | 19.12 | 44483 | 8425 | 2.51% |
| 2025-11-07 | 19.04 | 18.62 | -0.40 | -2.10% | 18.56 | 19.04 | 47815 | 8966 | 2.70% |
| 2025-11-06 | 19.21 | 19.02 | -0.17 | -0.89% | 18.87 | 19.21 | 43550 | 8275 | 2.46% |
| 2025-11-05 | 19.16 | 19.19 | -0.13 | -0.67% | 18.99 | 19.33 | 41872 | 8027 | 2.36% |
| 2025-11-04 | 19.30 | 19.32 | -0.08 | -0.41% | 19.01 | 19.40 | 50614 | 9716 | 2.86% |
| 2025-11-03 | 19.19 | 19.40 | 0.38 | 2.00% | 19.00 | 19.68 | 81192 | 15695 | 4.58% |
| 2025-10-31 | 18.16 | 19.02 | 0.86 | 4.74% | 18.16 | 19.19 | 125904 | 23717 | 7.11% |
| 2025-10-30 | 18.35 | 18.16 | -0.14 | -0.77% | 18.14 | 18.64 | 55804 | 10233 | 3.15% |
| 2025-10-29 | 18.50 | 18.30 | -0.35 | -1.88% | 18.24 | 18.61 | 55869 | 10235 | 3.15% |
| 2025-10-28 | 18.67 | 18.65 | -0.13 | -0.69% | 18.51 | 18.86 | 41556 | 7759 | 2.35% |
| 2025-10-27 | 18.66 | 18.78 | 0.25 | 1.35% | 18.53 | 18.85 | 50441 | 9423 | 2.85% |
| 2025-10-24 | 18.44 | 18.53 | 0.04 | 0.22% | 18.40 | 18.65 | 36791 | 6813 | 2.08% |
| 2025-10-23 | 18.52 | 18.49 | -0.14 | -0.75% | 18.16 | 18.54 | 38018 | 6974 | 2.15% |
| 2025-10-22 | 18.61 | 18.63 | -0.11 | -0.59% | 18.54 | 18.84 | 36742 | 6877 | 2.07% |
| 2025-10-21 | 18.40 | 18.74 | 0.38 | 2.07% | 18.21 | 18.88 | 48139 | 8947 | 2.72% |
| 2025-10-20 | 18.40 | 18.36 | 0.22 | 1.21% | 18.17 | 18.45 | 44783 | 8196 | 2.53% |
| 2025-10-17 | 18.77 | 18.14 | -0.54 | -2.89% | 18.14 | 18.82 | 43379 | 8024 | 2.45% |
| 2025-10-16 | 19.20 | 18.68 | -0.49 | -2.56% | 18.63 | 19.20 | 49194 | 9258 | 2.78% |
| 2025-10-15 | 19.12 | 19.17 | 0.11 | 0.58% | 18.91 | 19.27 | 40877 | 7819 | 2.31% |
| 2025-10-14 | 19.43 | 19.06 | -0.32 | -1.65% | 18.98 | 19.62 | 48265 | 9309 | 2.73% |
| 2025-10-13 | 18.96 | 19.38 | -0.32 | -1.62% | 18.53 | 19.45 | 59802 | 11473 | 3.38% |
| 2025-10-10 | 20.25 | 19.70 | -0.48 | -2.38% | 19.66 | 20.25 | 66889 | 13263 | 3.78% |
| 2025-10-09 | 19.79 | 20.18 | 0.41 | 2.07% | 19.62 | 20.57 | 79915 | 16076 | 4.51% |
| 2025-09-30 | 19.88 | 19.77 | 0.21 | 1.07% | 19.71 | 20.09 | 58696 | 11666 | 3.31% |
| 2025-09-29 | 19.77 | 19.56 | -0.21 | -1.06% | 18.90 | 19.77 | 91354 | 17694 | 5.16% |
| 2025-09-26 | 20.26 | 19.77 | -0.75 | -3.65% | 19.76 | 20.37 | 70436 | 14082 | 3.98% |
| 2025-09-25 | 19.75 | 20.52 | 0.64 | 3.22% | 19.70 | 20.97 | 134079 | 27620 | 7.57% |
| 2025-09-24 | 19.50 | 19.88 | 0.37 | 1.90% | 19.33 | 19.89 | 58846 | 11598 | 3.32% |
| 2025-09-23 | 20.20 | 19.51 | -0.88 | -4.32% | 19.10 | 20.30 | 99144 | 19453 | 5.60% |
| 2025-09-22 | 20.43 | 20.39 | -0.48 | -2.30% | 20.30 | 20.68 | 67312 | 13754 | 3.80% |
| 2025-09-19 | 20.76 | 20.87 | 0.11 | 0.53% | 20.41 | 21.20 | 99432 | 20621 | 5.61% |
| 2025-09-18 | 21.08 | 20.76 | -0.46 | -2.17% | 20.70 | 21.20 | 113898 | 23821 | 6.43% |
| 2025-09-17 | 21.12 | 21.22 | 0.15 | 0.71% | 20.91 | 21.70 | 103847 | 22077 | 5.86% |
| 2025-09-16 | 20.75 | 21.07 | 0.34 | 1.64% | 20.55 | 21.08 | 88320 | 18436 | 4.99% |
| 2025-09-15 | 21.03 | 20.73 | -0.48 | -2.26% | 20.70 | 21.16 | 80262 | 16695 | 4.53% |
| 2025-09-12 | 21.00 | 21.21 | 0.40 | 1.92% | 20.70 | 21.68 | 138502 | 29304 | 7.82% |
| 2025-09-11 | 20.60 | 20.81 | 0.35 | 1.71% | 20.30 | 20.87 | 82310 | 16951 | 4.65% |
| 2025-09-10 | 20.56 | 20.46 | -0.20 | -0.97% | 20.45 | 20.76 | 56740 | 11682 | 3.20% |
| 2025-09-09 | 20.82 | 20.66 | -0.35 | -1.67% | 20.55 | 21.02 | 66791 | 13848 | 3.77% |
| 2025-09-08 | 20.74 | 21.01 | 0.27 | 1.30% | 20.52 | 21.35 | 92847 | 19412 | 5.24% |