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 | 22.25 | 21.67 | -0.57 | -2.56% | 21.61 | 23.36 | 656236 | 146843 | 22.67% |
| 2025-12-15 | 23.51 | 22.24 | -1.15 | -4.92% | 22.20 | 24.42 | 898679 | 206486 | 31.05% |
| 2025-12-12 | 19.30 | 23.39 | 3.90 | 20.01% | 18.86 | 23.39 | 817269 | 176466 | 28.24% |
| 2025-12-11 | 18.60 | 19.49 | 0.89 | 4.78% | 18.55 | 19.83 | 419209 | 80934 | 14.48% |
| 2025-12-10 | 18.30 | 18.60 | 0.20 | 1.09% | 18.26 | 18.88 | 108987 | 20173 | 3.77% |
| 2025-12-09 | 18.91 | 18.40 | -0.73 | -3.82% | 18.37 | 19.06 | 134079 | 25004 | 4.63% |
| 2025-12-08 | 18.79 | 19.13 | 0.31 | 1.65% | 18.63 | 19.29 | 182483 | 34830 | 6.31% |
| 2025-12-05 | 17.93 | 18.82 | 0.77 | 4.27% | 17.93 | 19.09 | 215183 | 40106 | 7.44% |
| 2025-12-04 | 18.10 | 18.05 | 0.03 | 0.17% | 17.99 | 18.51 | 120054 | 21840 | 4.15% |
| 2025-12-03 | 18.24 | 18.02 | -0.19 | -1.04% | 17.95 | 18.30 | 75861 | 13724 | 2.62% |
| 2025-12-02 | 18.60 | 18.21 | -0.39 | -2.10% | 18.13 | 18.60 | 83722 | 15252 | 2.89% |
| 2025-12-01 | 18.61 | 18.60 | 0.11 | 0.59% | 18.50 | 18.76 | 79770 | 14846 | 2.76% |
| 2025-11-28 | 18.60 | 18.49 | 0.07 | 0.38% | 18.29 | 18.62 | 65510 | 12063 | 2.26% |
| 2025-11-27 | 18.60 | 18.42 | -0.26 | -1.39% | 18.37 | 18.82 | 80242 | 14922 | 2.77% |
| 2025-11-26 | 19.04 | 18.68 | -0.36 | -1.89% | 18.58 | 19.04 | 98830 | 18576 | 3.41% |
| 2025-11-25 | 18.96 | 19.04 | 0.08 | 0.42% | 18.85 | 19.39 | 139808 | 26769 | 4.83% |
| 2025-11-24 | 18.08 | 18.96 | 1.06 | 5.92% | 18.01 | 19.14 | 187743 | 35019 | 6.49% |
| 2025-11-21 | 18.60 | 17.90 | -0.83 | -4.43% | 17.87 | 18.70 | 137906 | 25039 | 4.77% |
| 2025-11-20 | 19.39 | 18.73 | -0.44 | -2.30% | 18.63 | 19.40 | 103589 | 19575 | 3.58% |
| 2025-11-19 | 19.46 | 19.17 | -0.40 | -2.04% | 19.06 | 19.72 | 104329 | 20084 | 3.60% |
| 2025-11-18 | 19.65 | 19.57 | -0.17 | -0.86% | 19.40 | 19.91 | 118000 | 23115 | 4.08% |
| 2025-11-17 | 19.46 | 19.74 | 0.15 | 0.77% | 19.46 | 19.78 | 85910 | 16876 | 2.97% |
| 2025-11-14 | 19.75 | 19.59 | -0.37 | -1.85% | 19.58 | 19.94 | 110945 | 21871 | 3.83% |
| 2025-11-13 | 19.90 | 19.96 | 0.00 | 0.00% | 19.90 | 20.23 | 131958 | 26419 | 4.56% |
| 2025-11-12 | 20.61 | 19.96 | -0.95 | -4.54% | 19.55 | 20.69 | 230864 | 46029 | 7.98% |
| 2025-11-11 | 20.60 | 20.91 | -0.20 | -0.95% | 19.90 | 20.97 | 302507 | 61834 | 10.45% |
| 2025-11-10 | 21.30 | 21.11 | -0.29 | -1.36% | 20.86 | 21.50 | 186542 | 39333 | 6.45% |
| 2025-11-07 | 22.00 | 21.40 | -0.73 | -3.30% | 21.40 | 22.47 | 247987 | 54146 | 8.57% |
| 2025-11-06 | 22.72 | 22.13 | -0.77 | -3.36% | 22.10 | 23.51 | 330448 | 74866 | 11.42% |
| 2025-11-05 | 22.86 | 22.90 | -0.59 | -2.51% | 22.52 | 23.80 | 320431 | 73863 | 11.07% |
| 2025-11-04 | 22.62 | 23.49 | 0.43 | 1.86% | 22.62 | 23.86 | 453930 | 106038 | 15.68% |
| 2025-11-03 | 22.67 | 23.06 | 1.18 | 5.39% | 22.41 | 23.47 | 398973 | 91445 | 13.79% |
| 2025-10-31 | 22.45 | 21.88 | -0.63 | -2.80% | 21.76 | 22.76 | 307877 | 68184 | 10.64% |
| 2025-10-30 | 22.90 | 22.51 | -0.82 | -3.51% | 22.30 | 23.52 | 403959 | 92181 | 13.96% |
| 2025-10-29 | 22.50 | 23.33 | 0.31 | 1.35% | 22.50 | 23.63 | 496563 | 115582 | 17.16% |
| 2025-10-28 | 22.65 | 23.02 | -0.09 | -0.39% | 22.47 | 23.79 | 497988 | 115852 | 17.21% |
| 2025-10-27 | 22.56 | 23.11 | 0.55 | 2.44% | 22.40 | 23.39 | 450637 | 103264 | 15.57% |
| 2025-10-24 | 22.71 | 22.56 | -0.58 | -2.51% | 22.14 | 23.15 | 445011 | 100283 | 15.38% |
| 2025-10-23 | 21.85 | 23.14 | 0.72 | 3.21% | 20.91 | 23.50 | 604734 | 136102 | 20.90% |
| 2025-10-22 | 21.68 | 22.42 | 0.53 | 2.42% | 21.29 | 23.77 | 580597 | 130249 | 20.06% |
| 2025-10-21 | 21.41 | 21.89 | 0.50 | 2.34% | 21.12 | 21.99 | 324860 | 70445 | 11.22% |
| 2025-10-20 | 21.71 | 21.39 | 0.01 | 0.05% | 21.20 | 21.82 | 271373 | 58287 | 9.38% |
| 2025-10-17 | 22.51 | 21.38 | -1.32 | -5.81% | 21.29 | 22.99 | 442856 | 97180 | 15.30% |
| 2025-10-16 | 24.30 | 22.70 | -2.29 | -9.16% | 22.36 | 24.40 | 594902 | 136669 | 20.56% |
| 2025-10-15 | 24.39 | 24.99 | 0.75 | 3.09% | 23.31 | 25.25 | 653350 | 160315 | 22.58% |
| 2025-10-14 | 25.80 | 24.24 | -2.14 | -8.11% | 24.23 | 27.50 | 915114 | 233706 | 31.62% |
| 2025-10-13 | 21.73 | 26.38 | 3.21 | 13.85% | 21.73 | 27.15 | 961593 | 236677 | 33.23% |
| 2025-10-10 | 23.01 | 23.17 | 0.66 | 2.93% | 22.93 | 24.97 | 1152805 | 273466 | 39.83% |
| 2025-10-09 | 20.26 | 22.51 | 3.75 | 19.99% | 20.00 | 22.51 | 754310 | 165280 | 26.06% |
| 2025-09-30 | 18.10 | 18.76 | 0.69 | 3.82% | 17.96 | 19.33 | 279023 | 51888 | 9.64% |
| 2025-09-29 | 18.60 | 18.07 | -0.85 | -4.49% | 18.01 | 18.64 | 255986 | 46516 | 8.85% |
| 2025-09-26 | 19.17 | 18.92 | -1.04 | -5.21% | 18.80 | 20.05 | 335375 | 64864 | 11.59% |
| 2025-09-25 | 18.57 | 19.96 | 1.83 | 10.09% | 18.57 | 21.00 | 557118 | 110947 | 19.25% |
| 2025-09-24 | 18.29 | 18.13 | -0.31 | -1.68% | 18.04 | 18.35 | 80372 | 14592 | 2.78% |
| 2025-09-23 | 18.00 | 18.44 | 0.26 | 1.43% | 17.59 | 18.45 | 128203 | 23148 | 4.43% |
| 2025-09-22 | 17.76 | 18.18 | 0.38 | 2.13% | 17.76 | 18.24 | 101305 | 18258 | 3.50% |
| 2025-09-19 | 18.08 | 17.80 | -0.27 | -1.49% | 17.80 | 18.22 | 78722 | 14097 | 2.72% |
| 2025-09-18 | 18.33 | 18.07 | -0.29 | -1.58% | 18.03 | 18.53 | 118849 | 21659 | 4.11% |
| 2025-09-17 | 18.55 | 18.36 | -0.37 | -1.98% | 18.31 | 18.57 | 115056 | 21161 | 3.98% |
| 2025-09-16 | 18.80 | 18.73 | -0.33 | -1.73% | 18.57 | 19.17 | 138056 | 25862 | 4.77% |
| 2025-09-15 | 18.51 | 19.06 | 0.47 | 2.53% | 18.01 | 19.39 | 244666 | 45670 | 8.45% |
| 2025-09-12 | 18.50 | 18.59 | 0.14 | 0.76% | 18.50 | 19.14 | 158627 | 29785 | 5.48% |
| 2025-09-11 | 18.11 | 18.45 | 0.26 | 1.43% | 17.92 | 18.46 | 108433 | 19789 | 3.75% |
| 2025-09-10 | 18.60 | 18.19 | -0.49 | -2.62% | 18.00 | 18.74 | 121021 | 22179 | 4.18% |
| 2025-09-09 | 19.00 | 18.68 | -0.55 | -2.86% | 18.65 | 19.06 | 126780 | 23836 | 4.38% |
| 2025-09-08 | 18.50 | 19.23 | 0.62 | 3.33% | 18.40 | 19.48 | 187531 | 35660 | 6.48% |