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 | 21.31 | 20.93 | -0.17 | -0.81% | 20.67 | 21.95 | 65733 | 13942 | 3.39% |
| 2025-12-15 | 21.00 | 21.10 | -0.10 | -0.47% | 20.63 | 21.46 | 71415 | 15039 | 3.68% |
| 2025-12-12 | 20.86 | 21.20 | 0.16 | 0.76% | 20.61 | 21.49 | 122898 | 25924 | 6.34% |
| 2025-12-11 | 21.22 | 21.04 | 1.10 | 5.52% | 20.61 | 21.98 | 209824 | 44544 | 10.82% |
| 2025-12-10 | 19.32 | 19.94 | 0.84 | 4.40% | 18.74 | 20.34 | 103682 | 20366 | 5.35% |
| 2025-12-09 | 19.19 | 19.10 | -0.22 | -1.14% | 19.04 | 19.43 | 47239 | 9071 | 2.44% |
| 2025-12-08 | 19.96 | 19.32 | 0.26 | 1.36% | 19.27 | 20.17 | 113295 | 22340 | 5.84% |
| 2025-12-05 | 17.38 | 19.06 | 1.76 | 10.17% | 17.17 | 19.25 | 108726 | 20196 | 5.61% |
| 2025-12-04 | 17.46 | 17.30 | -0.16 | -0.92% | 17.12 | 17.53 | 19840 | 3429 | 1.02% |
| 2025-12-03 | 17.78 | 17.46 | -0.25 | -1.41% | 17.38 | 17.81 | 25095 | 4399 | 1.29% |
| 2025-12-02 | 17.99 | 17.71 | -0.24 | -1.34% | 17.71 | 17.99 | 18845 | 3352 | 0.97% |
| 2025-12-01 | 18.11 | 17.95 | -0.07 | -0.39% | 17.88 | 18.13 | 21689 | 3897 | 1.12% |
| 2025-11-28 | 17.88 | 18.02 | 0.12 | 0.67% | 17.83 | 18.06 | 16144 | 2906 | 0.83% |
| 2025-11-27 | 17.81 | 17.90 | 0.05 | 0.28% | 17.78 | 18.06 | 18379 | 3300 | 0.95% |
| 2025-11-26 | 17.99 | 17.85 | -0.15 | -0.83% | 17.74 | 18.08 | 24294 | 4346 | 1.25% |
| 2025-11-25 | 18.07 | 18.00 | 0.05 | 0.28% | 17.94 | 18.26 | 22433 | 4053 | 1.16% |
| 2025-11-24 | 17.77 | 17.95 | 0.32 | 1.82% | 17.65 | 18.05 | 27330 | 4879 | 1.41% |
| 2025-11-21 | 18.65 | 17.63 | -1.14 | -6.07% | 17.61 | 18.79 | 47399 | 8535 | 2.44% |
| 2025-11-20 | 19.06 | 18.77 | -0.25 | -1.31% | 18.67 | 19.20 | 23907 | 4509 | 1.23% |
| 2025-11-19 | 19.50 | 19.02 | -0.51 | -2.61% | 18.96 | 19.66 | 31346 | 6003 | 1.62% |
| 2025-11-18 | 19.88 | 19.53 | -0.36 | -1.81% | 19.44 | 19.88 | 28104 | 5496 | 1.45% |
| 2025-11-17 | 20.15 | 19.89 | -0.23 | -1.14% | 19.74 | 20.21 | 30739 | 6103 | 1.59% |
| 2025-11-14 | 19.83 | 20.12 | 0.21 | 1.05% | 19.74 | 20.37 | 38420 | 7734 | 1.98% |
| 2025-11-13 | 19.88 | 19.91 | -0.02 | -0.10% | 19.71 | 20.09 | 31557 | 6292 | 1.63% |
| 2025-11-12 | 20.22 | 19.93 | -0.37 | -1.82% | 19.77 | 20.32 | 41086 | 8200 | 2.12% |
| 2025-11-11 | 20.35 | 20.30 | 0.06 | 0.30% | 20.21 | 20.95 | 70318 | 14421 | 3.63% |
| 2025-11-10 | 20.00 | 20.24 | 0.16 | 0.80% | 19.83 | 20.35 | 46370 | 9327 | 2.39% |
| 2025-11-07 | 19.89 | 20.08 | 0.11 | 0.55% | 19.88 | 20.20 | 46509 | 9348 | 2.40% |
| 2025-11-06 | 20.15 | 19.97 | -0.14 | -0.70% | 19.95 | 20.34 | 66461 | 13353 | 3.43% |
| 2025-11-05 | 19.04 | 20.11 | 0.93 | 4.85% | 19.03 | 20.20 | 103082 | 20543 | 5.32% |
| 2025-11-04 | 19.22 | 19.18 | -0.04 | -0.21% | 19.05 | 19.45 | 23426 | 4504 | 1.21% |
| 2025-11-03 | 18.93 | 19.22 | 0.24 | 1.26% | 18.80 | 19.24 | 25327 | 4822 | 1.31% |
| 2025-10-31 | 18.71 | 18.98 | 0.20 | 1.06% | 18.63 | 19.07 | 25603 | 4848 | 1.32% |
| 2025-10-30 | 19.44 | 18.78 | -0.98 | -4.96% | 18.77 | 19.45 | 54424 | 10313 | 2.81% |
| 2025-10-29 | 19.29 | 19.76 | 0.48 | 2.49% | 19.16 | 19.85 | 49510 | 9707 | 2.55% |
| 2025-10-28 | 19.55 | 19.28 | -0.27 | -1.38% | 19.23 | 19.56 | 27530 | 5333 | 1.42% |
| 2025-10-27 | 19.70 | 19.55 | -0.06 | -0.31% | 19.31 | 19.76 | 32155 | 6283 | 1.66% |
| 2025-10-24 | 19.60 | 19.61 | -0.03 | -0.15% | 19.53 | 19.75 | 30161 | 5912 | 1.56% |
| 2025-10-23 | 19.60 | 19.64 | 0.01 | 0.05% | 19.23 | 19.65 | 26886 | 5228 | 1.39% |
| 2025-10-22 | 19.79 | 19.63 | -0.14 | -0.71% | 19.46 | 19.85 | 35470 | 6946 | 1.83% |
| 2025-10-21 | 18.95 | 19.77 | 0.82 | 4.33% | 18.89 | 19.79 | 68290 | 13356 | 3.52% |
| 2025-10-20 | 18.70 | 18.95 | 0.37 | 1.99% | 18.64 | 19.04 | 27075 | 5104 | 1.40% |
| 2025-10-17 | 19.59 | 18.58 | -1.03 | -5.25% | 18.55 | 19.67 | 50416 | 9594 | 2.60% |
| 2025-10-16 | 20.23 | 19.61 | -0.19 | -0.96% | 19.55 | 20.39 | 62676 | 12393 | 3.23% |
| 2025-10-15 | 18.73 | 19.80 | 0.98 | 5.21% | 18.70 | 19.87 | 80172 | 15561 | 4.13% |
| 2025-10-14 | 19.08 | 18.82 | -0.26 | -1.36% | 18.75 | 19.48 | 38085 | 7280 | 1.96% |
| 2025-10-13 | 18.50 | 19.08 | -0.20 | -1.04% | 18.12 | 19.16 | 42069 | 7913 | 2.17% |
| 2025-10-10 | 19.19 | 19.28 | 0.07 | 0.36% | 19.04 | 19.50 | 41636 | 8030 | 2.15% |
| 2025-10-09 | 19.32 | 19.21 | -0.11 | -0.57% | 19.14 | 19.43 | 43538 | 8392 | 2.25% |
| 2025-09-30 | 19.19 | 19.32 | 0.18 | 0.94% | 19.03 | 19.38 | 44037 | 8461 | 2.27% |
| 2025-09-29 | 19.40 | 19.14 | -0.22 | -1.14% | 19.04 | 19.73 | 67483 | 12984 | 3.48% |
| 2025-09-26 | 18.54 | 19.36 | 0.88 | 4.76% | 18.18 | 20.19 | 115341 | 22596 | 5.95% |
| 2025-09-25 | 18.66 | 18.48 | -0.16 | -0.86% | 18.47 | 18.94 | 19296 | 3600 | 1.00% |
| 2025-09-24 | 18.32 | 18.64 | 0.23 | 1.25% | 18.18 | 18.65 | 18704 | 3464 | 0.96% |
| 2025-09-23 | 18.56 | 18.41 | -0.12 | -0.65% | 17.96 | 18.61 | 25735 | 4697 | 1.33% |
| 2025-09-22 | 18.48 | 18.53 | 0.08 | 0.43% | 18.29 | 18.54 | 18337 | 3382 | 0.95% |
| 2025-09-19 | 18.67 | 18.45 | -0.22 | -1.18% | 18.41 | 18.79 | 27142 | 5030 | 1.40% |
| 2025-09-18 | 19.03 | 18.67 | -0.44 | -2.30% | 18.54 | 19.16 | 35744 | 6750 | 1.84% |
| 2025-09-17 | 19.24 | 19.11 | -0.13 | -0.68% | 19.03 | 19.25 | 21242 | 4064 | 1.10% |
| 2025-09-16 | 19.32 | 19.24 | 0.02 | 0.10% | 19.00 | 19.32 | 26371 | 5046 | 1.36% |
| 2025-09-15 | 19.38 | 19.22 | -0.09 | -0.47% | 19.17 | 19.45 | 19844 | 3823 | 1.02% |
| 2025-09-12 | 19.45 | 19.31 | -0.13 | -0.67% | 19.25 | 19.53 | 25248 | 4901 | 1.30% |
| 2025-09-11 | 19.14 | 19.44 | 0.30 | 1.57% | 18.92 | 19.45 | 26910 | 5179 | 1.39% |
| 2025-09-10 | 19.30 | 19.14 | -0.19 | -0.98% | 19.00 | 19.36 | 21265 | 4079 | 1.10% |
| 2025-09-09 | 19.52 | 19.43 | -0.19 | -0.97% | 19.32 | 19.76 | 28985 | 5659 | 1.49% |
| 2025-09-08 | 19.50 | 19.62 | 0.12 | 0.62% | 19.25 | 19.65 | 35676 | 6944 | 1.84% |