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 | 18.36 | 18.20 | 0.08 | 0.44% | 17.94 | 18.55 | 27072 | 4954 | 1.31% |
| 2025-12-15 | 18.09 | 18.12 | -0.06 | -0.33% | 17.94 | 18.39 | 15074 | 2744 | 0.73% |
| 2025-12-12 | 17.99 | 18.18 | 0.16 | 0.89% | 17.83 | 18.26 | 21635 | 3911 | 1.04% |
| 2025-12-11 | 18.73 | 18.02 | -0.53 | -2.86% | 18.02 | 18.73 | 18263 | 3325 | 0.88% |
| 2025-12-10 | 18.66 | 18.55 | -0.05 | -0.27% | 18.33 | 18.69 | 14460 | 2672 | 0.70% |
| 2025-12-09 | 18.80 | 18.60 | -0.31 | -1.64% | 18.54 | 19.04 | 18996 | 3562 | 0.92% |
| 2025-12-08 | 18.79 | 18.91 | 0.12 | 0.64% | 18.73 | 18.98 | 17569 | 3320 | 0.85% |
| 2025-12-05 | 18.66 | 18.79 | 0.16 | 0.86% | 18.26 | 18.83 | 25043 | 4649 | 1.21% |
| 2025-12-04 | 19.58 | 18.63 | -0.89 | -4.56% | 18.60 | 19.58 | 34578 | 6528 | 1.67% |
| 2025-12-03 | 19.25 | 19.52 | 0.32 | 1.67% | 19.02 | 19.76 | 48420 | 9441 | 2.34% |
| 2025-12-02 | 19.21 | 19.20 | -0.19 | -0.98% | 19.07 | 19.88 | 29025 | 5602 | 1.40% |
| 2025-12-01 | 18.64 | 19.39 | 0.65 | 3.47% | 18.64 | 20.05 | 57746 | 11328 | 2.79% |
| 2025-11-28 | 18.36 | 18.74 | 0.38 | 2.07% | 18.26 | 18.90 | 22725 | 4222 | 1.10% |
| 2025-11-27 | 18.49 | 18.36 | -0.02 | -0.11% | 18.24 | 18.59 | 14756 | 2717 | 0.71% |
| 2025-11-26 | 18.76 | 18.38 | -0.36 | -1.92% | 18.33 | 18.90 | 20445 | 3799 | 0.99% |
| 2025-11-25 | 18.69 | 18.74 | 0.06 | 0.32% | 18.56 | 18.93 | 18697 | 3509 | 0.90% |
| 2025-11-24 | 18.55 | 18.68 | 0.35 | 1.91% | 18.35 | 18.78 | 22547 | 4193 | 1.09% |
| 2025-11-21 | 19.13 | 18.33 | -0.70 | -3.68% | 18.31 | 19.13 | 25656 | 4777 | 1.24% |
| 2025-11-20 | 19.25 | 19.03 | -0.05 | -0.26% | 18.80 | 19.25 | 19945 | 3797 | 0.96% |
| 2025-11-19 | 19.27 | 19.08 | -0.13 | -0.68% | 18.91 | 19.68 | 30535 | 5868 | 1.47% |
| 2025-11-18 | 19.75 | 19.21 | -0.42 | -2.14% | 19.14 | 20.20 | 30570 | 5956 | 1.48% |
| 2025-11-17 | 19.58 | 19.63 | 0.02 | 0.10% | 19.32 | 19.74 | 23005 | 4497 | 1.11% |
| 2025-11-14 | 19.66 | 19.61 | -0.09 | -0.46% | 19.50 | 19.84 | 25526 | 5029 | 1.23% |
| 2025-11-13 | 19.80 | 19.70 | -0.04 | -0.20% | 19.59 | 19.97 | 29251 | 5777 | 1.41% |
| 2025-11-12 | 20.08 | 19.74 | -0.33 | -1.64% | 19.57 | 20.20 | 34470 | 6826 | 1.66% |
| 2025-11-11 | 20.30 | 20.07 | -0.19 | -0.94% | 20.02 | 21.18 | 55372 | 11351 | 2.67% |
| 2025-11-10 | 20.95 | 20.26 | -0.71 | -3.39% | 20.20 | 21.22 | 39631 | 8135 | 1.91% |
| 2025-11-07 | 20.91 | 20.97 | -0.05 | -0.24% | 20.66 | 21.16 | 23137 | 4836 | 1.12% |
| 2025-11-06 | 21.04 | 21.02 | 0.00 | 0.00% | 20.65 | 21.20 | 24961 | 5211 | 1.20% |
| 2025-11-05 | 21.30 | 21.02 | -0.40 | -1.87% | 20.69 | 21.41 | 38712 | 8134 | 1.87% |
| 2025-11-04 | 22.02 | 21.42 | -1.10 | -4.88% | 21.30 | 22.75 | 64965 | 14274 | 3.14% |
| 2025-11-03 | 21.33 | 22.52 | 1.23 | 5.78% | 21.13 | 22.58 | 83382 | 18510 | 4.03% |
| 2025-10-31 | 21.47 | 21.29 | -0.21 | -0.98% | 21.07 | 21.77 | 31720 | 6784 | 1.53% |
| 2025-10-30 | 21.89 | 21.50 | -0.50 | -2.27% | 21.48 | 22.00 | 39929 | 8662 | 1.93% |
| 2025-10-29 | 22.01 | 22.00 | -0.20 | -0.90% | 21.66 | 22.46 | 69192 | 15266 | 3.34% |
| 2025-10-28 | 20.14 | 22.20 | 2.09 | 10.39% | 19.90 | 23.26 | 118766 | 25902 | 5.73% |
| 2025-10-27 | 19.86 | 20.11 | 0.30 | 1.51% | 19.86 | 20.29 | 34058 | 6842 | 1.64% |
| 2025-10-24 | 20.00 | 19.81 | -0.14 | -0.70% | 19.78 | 20.34 | 39971 | 7996 | 1.93% |
| 2025-10-23 | 20.78 | 19.95 | -1.18 | -5.58% | 19.64 | 21.03 | 58690 | 11708 | 2.83% |
| 2025-10-22 | 21.08 | 21.13 | -0.21 | -0.98% | 21.00 | 21.53 | 21790 | 4613 | 1.05% |
| 2025-10-21 | 21.26 | 21.34 | 0.09 | 0.42% | 21.00 | 21.49 | 27013 | 5755 | 1.30% |
| 2025-10-20 | 21.19 | 21.25 | 0.26 | 1.24% | 20.95 | 21.74 | 36093 | 7696 | 1.74% |
| 2025-10-17 | 21.45 | 20.99 | -0.57 | -2.64% | 20.98 | 21.86 | 41748 | 8905 | 2.02% |
| 2025-10-16 | 21.97 | 21.56 | -0.52 | -2.36% | 21.19 | 22.20 | 50146 | 10770 | 2.42% |
| 2025-10-15 | 21.98 | 22.08 | 0.17 | 0.78% | 21.62 | 22.28 | 42527 | 9341 | 2.05% |
| 2025-10-14 | 22.62 | 21.91 | -0.59 | -2.62% | 21.86 | 23.25 | 64267 | 14534 | 3.10% |
| 2025-10-13 | 21.90 | 22.50 | -0.40 | -1.75% | 21.21 | 22.93 | 73568 | 16352 | 3.55% |
| 2025-10-10 | 22.46 | 22.90 | 0.44 | 1.96% | 22.30 | 23.74 | 82819 | 19161 | 4.00% |
| 2025-10-09 | 20.98 | 22.46 | 1.49 | 7.11% | 20.95 | 23.11 | 92799 | 20531 | 4.48% |
| 2025-09-30 | 21.40 | 20.97 | -0.32 | -1.50% | 20.89 | 21.40 | 36538 | 7695 | 1.76% |
| 2025-09-29 | 21.49 | 21.29 | -0.31 | -1.44% | 21.18 | 22.00 | 48305 | 10403 | 2.33% |
| 2025-09-26 | 21.90 | 21.60 | -0.16 | -0.74% | 21.26 | 21.90 | 43612 | 9394 | 2.11% |
| 2025-09-25 | 22.00 | 21.76 | -0.19 | -0.87% | 21.64 | 22.38 | 71084 | 15646 | 3.43% |
| 2025-09-24 | 21.51 | 21.95 | 0.34 | 1.57% | 21.30 | 22.30 | 56393 | 12297 | 2.72% |
| 2025-09-23 | 22.10 | 21.61 | -0.43 | -1.95% | 21.05 | 22.10 | 65045 | 13933 | 3.14% |
| 2025-09-22 | 22.40 | 22.04 | -0.41 | -1.83% | 21.84 | 22.40 | 49533 | 10907 | 2.39% |
| 2025-09-19 | 23.04 | 22.45 | -0.70 | -3.02% | 22.05 | 23.15 | 81548 | 18334 | 3.94% |
| 2025-09-18 | 23.67 | 23.15 | -0.54 | -2.28% | 22.70 | 24.10 | 88623 | 20640 | 4.28% |
| 2025-09-17 | 24.00 | 23.69 | -0.36 | -1.50% | 23.20 | 24.15 | 117467 | 27718 | 5.67% |
| 2025-09-16 | 22.00 | 24.05 | 2.25 | 10.32% | 21.87 | 25.73 | 226355 | 54321 | 10.93% |
| 2025-09-15 | 21.00 | 21.80 | 0.74 | 3.51% | 20.98 | 23.29 | 175455 | 38788 | 8.47% |
| 2025-09-12 | 21.91 | 21.06 | -0.85 | -3.88% | 20.84 | 22.07 | 127157 | 27087 | 6.14% |
| 2025-09-11 | 23.62 | 21.91 | -1.29 | -5.56% | 21.66 | 23.62 | 226738 | 51290 | 10.95% |
| 2025-09-10 | 21.00 | 23.20 | 1.94 | 9.13% | 20.82 | 23.50 | 205970 | 46653 | 9.94% |
| 2025-09-09 | 20.45 | 21.26 | 0.79 | 3.86% | 20.24 | 21.45 | 160972 | 33331 | 7.77% |
| 2025-09-08 | 19.21 | 20.47 | 1.33 | 6.95% | 19.00 | 20.50 | 191781 | 38501 | 9.26% |