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 | 19.08 | 19.72 | 0.58 | 3.03% | 18.51 | 19.98 | 319171 | 61806 | 7.56% |
| 2025-12-15 | 18.87 | 19.14 | 0.62 | 3.35% | 18.55 | 19.45 | 208866 | 39949 | 4.95% |
| 2025-12-12 | 18.57 | 18.52 | -0.05 | -0.27% | 18.52 | 18.78 | 51396 | 9576 | 1.22% |
| 2025-12-11 | 19.13 | 18.57 | -0.47 | -2.47% | 18.57 | 19.18 | 64769 | 12183 | 1.53% |
| 2025-12-10 | 18.89 | 19.04 | 0.14 | 0.74% | 18.63 | 19.05 | 74230 | 14029 | 1.76% |
| 2025-12-09 | 19.03 | 18.90 | -0.23 | -1.20% | 18.83 | 19.33 | 69133 | 13145 | 1.64% |
| 2025-12-08 | 19.01 | 19.13 | 0.15 | 0.79% | 18.96 | 19.40 | 104505 | 20073 | 2.48% |
| 2025-12-05 | 18.52 | 18.98 | 0.52 | 2.82% | 18.33 | 19.08 | 120371 | 22539 | 2.85% |
| 2025-12-04 | 18.91 | 18.46 | -0.49 | -2.59% | 18.43 | 19.11 | 104098 | 19340 | 2.47% |
| 2025-12-03 | 19.44 | 18.95 | -0.52 | -2.67% | 18.80 | 19.54 | 94265 | 17961 | 2.23% |
| 2025-12-02 | 19.82 | 19.47 | -0.47 | -2.36% | 19.44 | 19.94 | 76364 | 14936 | 1.81% |
| 2025-12-01 | 19.80 | 19.94 | 0.10 | 0.50% | 19.66 | 20.13 | 81772 | 16289 | 1.94% |
| 2025-11-28 | 19.81 | 19.84 | 0.03 | 0.15% | 19.68 | 20.02 | 85077 | 16850 | 2.02% |
| 2025-11-27 | 19.87 | 19.81 | -0.11 | -0.55% | 19.77 | 20.15 | 66436 | 13260 | 1.57% |
| 2025-11-26 | 20.02 | 19.92 | -0.19 | -0.94% | 19.88 | 20.38 | 79790 | 16041 | 1.89% |
| 2025-11-25 | 20.10 | 20.11 | 0.02 | 0.10% | 20.06 | 20.39 | 78174 | 15806 | 1.85% |
| 2025-11-24 | 19.25 | 20.09 | 0.86 | 4.47% | 19.18 | 20.18 | 113699 | 22431 | 2.69% |
| 2025-11-21 | 19.83 | 19.23 | -0.73 | -3.66% | 19.19 | 20.12 | 95205 | 18584 | 2.26% |
| 2025-11-20 | 20.21 | 19.96 | -0.14 | -0.70% | 19.89 | 20.28 | 64354 | 12908 | 1.52% |
| 2025-11-19 | 20.40 | 20.10 | -0.39 | -1.90% | 20.01 | 20.47 | 85201 | 17215 | 2.02% |
| 2025-11-18 | 20.25 | 20.49 | 0.10 | 0.49% | 20.10 | 20.70 | 104887 | 21432 | 2.49% |
| 2025-11-17 | 20.27 | 20.39 | 0.12 | 0.59% | 20.25 | 20.54 | 72324 | 14757 | 1.71% |
| 2025-11-14 | 20.30 | 20.27 | -0.16 | -0.78% | 20.23 | 20.50 | 88370 | 18004 | 2.09% |
| 2025-11-13 | 20.41 | 20.43 | 0.06 | 0.29% | 20.19 | 20.47 | 107473 | 21855 | 2.55% |
| 2025-11-12 | 20.53 | 20.37 | -0.11 | -0.54% | 20.29 | 20.62 | 72541 | 14831 | 1.72% |
| 2025-11-11 | 21.11 | 20.48 | -0.64 | -3.03% | 20.30 | 21.11 | 143222 | 29509 | 3.39% |
| 2025-11-10 | 20.91 | 21.12 | 0.22 | 1.05% | 20.90 | 21.20 | 74301 | 15641 | 1.76% |
| 2025-11-07 | 21.23 | 20.90 | -0.54 | -2.52% | 20.90 | 21.30 | 101258 | 21317 | 2.40% |
| 2025-11-06 | 21.52 | 21.44 | -0.15 | -0.69% | 21.29 | 21.62 | 79686 | 17059 | 1.89% |
| 2025-11-05 | 21.58 | 21.59 | -0.23 | -1.05% | 21.20 | 21.76 | 101752 | 21890 | 2.41% |
| 2025-11-04 | 21.98 | 21.82 | -0.20 | -0.91% | 21.58 | 22.00 | 107089 | 23324 | 2.54% |
| 2025-11-03 | 22.31 | 22.02 | -0.13 | -0.59% | 21.64 | 22.32 | 117831 | 25814 | 2.79% |
| 2025-10-31 | 21.86 | 22.15 | 0.27 | 1.23% | 21.81 | 22.42 | 109074 | 24237 | 2.58% |
| 2025-10-30 | 22.46 | 21.88 | -0.80 | -3.53% | 21.88 | 22.48 | 146360 | 32363 | 3.47% |
| 2025-10-29 | 22.38 | 22.68 | 0.22 | 0.98% | 22.35 | 22.77 | 106123 | 24020 | 2.51% |
| 2025-10-28 | 22.43 | 22.46 | -0.16 | -0.71% | 22.25 | 22.80 | 96526 | 21765 | 2.29% |
| 2025-10-27 | 22.50 | 22.62 | 0.27 | 1.21% | 22.37 | 22.79 | 115765 | 26178 | 2.74% |
| 2025-10-24 | 22.13 | 22.35 | 0.32 | 1.45% | 22.01 | 22.45 | 96929 | 21627 | 2.30% |
| 2025-10-23 | 21.82 | 22.03 | 0.20 | 0.92% | 21.35 | 22.05 | 111380 | 24084 | 2.64% |
| 2025-10-22 | 22.06 | 21.83 | -0.47 | -2.11% | 21.80 | 22.23 | 117321 | 25756 | 2.78% |
| 2025-10-21 | 22.41 | 22.30 | -0.11 | -0.49% | 22.18 | 22.48 | 110261 | 24582 | 2.61% |
| 2025-10-20 | 22.16 | 22.41 | 0.51 | 2.33% | 22.11 | 22.67 | 116543 | 26168 | 2.76% |
| 2025-10-17 | 22.43 | 21.90 | -0.53 | -2.36% | 21.90 | 22.76 | 97526 | 21800 | 2.31% |
| 2025-10-16 | 22.60 | 22.43 | -0.23 | -1.02% | 22.35 | 22.93 | 106012 | 24011 | 2.51% |
| 2025-10-15 | 22.40 | 22.66 | 0.28 | 1.25% | 21.90 | 22.70 | 115233 | 25923 | 2.73% |
| 2025-10-14 | 22.40 | 22.38 | 0.09 | 0.40% | 22.30 | 23.03 | 191957 | 43613 | 4.55% |
| 2025-10-13 | 20.81 | 22.29 | 0.29 | 1.32% | 20.77 | 22.44 | 152896 | 33417 | 3.62% |
| 2025-10-10 | 22.61 | 22.00 | -0.72 | -3.17% | 21.97 | 22.61 | 153614 | 34137 | 3.64% |
| 2025-10-09 | 22.78 | 22.72 | -0.04 | -0.18% | 22.49 | 22.98 | 131008 | 29751 | 3.10% |
| 2025-09-30 | 22.79 | 22.76 | 0.17 | 0.75% | 22.60 | 22.92 | 130867 | 29730 | 3.10% |
| 2025-09-29 | 22.50 | 22.59 | -0.16 | -0.70% | 22.21 | 23.29 | 235836 | 53418 | 5.59% |
| 2025-09-26 | 23.09 | 22.75 | -0.13 | -0.57% | 22.70 | 23.55 | 163364 | 37796 | 3.87% |
| 2025-09-25 | 22.98 | 22.88 | -0.05 | -0.22% | 22.77 | 23.23 | 157264 | 36160 | 3.73% |
| 2025-09-24 | 22.78 | 22.93 | -0.45 | -1.92% | 22.62 | 23.09 | 208579 | 47625 | 4.94% |
| 2025-09-23 | 24.05 | 23.38 | -0.79 | -3.27% | 22.56 | 24.15 | 263708 | 61178 | 6.25% |
| 2025-09-22 | 24.14 | 24.17 | 0.67 | 2.85% | 23.81 | 24.44 | 172765 | 41761 | 4.09% |
| 2025-09-19 | 24.20 | 23.50 | -0.24 | -1.01% | 23.39 | 24.20 | 166936 | 39678 | 3.96% |
| 2025-09-18 | 24.60 | 23.74 | -0.83 | -3.38% | 23.58 | 24.77 | 257594 | 62189 | 6.10% |
| 2025-09-17 | 24.50 | 24.57 | -0.10 | -0.41% | 24.25 | 24.97 | 218071 | 53832 | 5.17% |
| 2025-09-16 | 24.31 | 24.67 | 0.36 | 1.48% | 24.04 | 24.86 | 211168 | 51719 | 5.00% |
| 2025-09-15 | 24.10 | 24.31 | 0.21 | 0.87% | 23.60 | 24.43 | 207538 | 49794 | 4.92% |
| 2025-09-12 | 24.52 | 24.10 | -0.55 | -2.23% | 24.04 | 24.62 | 246679 | 59955 | 5.84% |
| 2025-09-11 | 23.99 | 24.65 | 1.00 | 4.23% | 23.99 | 25.19 | 261591 | 64138 | 6.20% |
| 2025-09-10 | 23.60 | 23.65 | 0.22 | 0.94% | 23.47 | 23.86 | 131155 | 31012 | 3.11% |
| 2025-09-09 | 24.12 | 23.43 | -0.56 | -2.33% | 23.37 | 24.39 | 199282 | 47507 | 4.72% |
| 2025-09-08 | 24.48 | 23.99 | -0.55 | -2.24% | 23.85 | 24.59 | 236430 | 57123 | 5.60% |