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 | 18.44 | 18.58 | 0.14 | 0.76% | 18.08 | 19.07 | 53520 | 9899 | 4.56% |
| 2025-12-15 | 18.33 | 18.44 | 0.03 | 0.16% | 18.07 | 18.48 | 21777 | 3988 | 1.86% |
| 2025-12-12 | 18.67 | 18.41 | -0.38 | -2.02% | 18.26 | 18.87 | 30756 | 5706 | 2.62% |
| 2025-12-11 | 18.69 | 18.79 | 0.10 | 0.54% | 18.26 | 19.30 | 44745 | 8407 | 3.81% |
| 2025-12-10 | 18.05 | 18.69 | 0.64 | 3.55% | 17.85 | 18.81 | 36148 | 6660 | 3.08% |
| 2025-12-09 | 18.04 | 18.05 | 0.01 | 0.06% | 17.92 | 18.47 | 24970 | 4531 | 2.13% |
| 2025-12-08 | 18.18 | 18.04 | -0.21 | -1.15% | 17.95 | 18.54 | 43862 | 7936 | 3.74% |
| 2025-12-05 | 16.77 | 18.25 | 1.58 | 9.48% | 16.57 | 18.68 | 69521 | 12355 | 5.92% |
| 2025-12-04 | 17.09 | 16.67 | -0.23 | -1.36% | 16.62 | 17.18 | 21303 | 3577 | 1.82% |
| 2025-12-03 | 17.28 | 16.90 | -0.30 | -1.74% | 16.76 | 17.30 | 20649 | 3492 | 1.76% |
| 2025-12-02 | 17.57 | 17.20 | -0.31 | -1.77% | 17.07 | 17.58 | 24043 | 4141 | 2.05% |
| 2025-12-01 | 17.85 | 17.51 | -0.35 | -1.96% | 17.47 | 17.96 | 21935 | 3876 | 1.87% |
| 2025-11-28 | 17.49 | 17.86 | 0.40 | 2.29% | 17.29 | 17.86 | 20629 | 3646 | 1.76% |
| 2025-11-27 | 17.39 | 17.46 | 0.25 | 1.45% | 17.20 | 17.74 | 22315 | 3913 | 1.90% |
| 2025-11-26 | 17.55 | 17.21 | -0.35 | -1.99% | 17.20 | 17.93 | 32963 | 5748 | 2.81% |
| 2025-11-25 | 17.51 | 17.56 | 0.12 | 0.69% | 17.30 | 17.86 | 22420 | 3941 | 1.91% |
| 2025-11-24 | 17.10 | 17.44 | 0.51 | 3.01% | 16.88 | 17.50 | 23072 | 3977 | 1.97% |
| 2025-11-21 | 17.81 | 16.93 | -0.99 | -5.52% | 16.89 | 18.09 | 37435 | 6473 | 3.19% |
| 2025-11-20 | 18.38 | 17.92 | -0.37 | -2.02% | 17.80 | 18.56 | 22641 | 4089 | 1.93% |
| 2025-11-19 | 19.10 | 18.29 | -0.80 | -4.19% | 18.11 | 19.10 | 46245 | 8510 | 3.94% |
| 2025-11-18 | 19.50 | 19.09 | -0.19 | -0.99% | 18.90 | 19.57 | 31801 | 6096 | 2.71% |
| 2025-11-17 | 19.67 | 19.28 | -0.35 | -1.78% | 19.18 | 19.74 | 23052 | 4473 | 1.96% |
| 2025-11-14 | 19.70 | 19.63 | -0.07 | -0.36% | 19.45 | 19.99 | 26007 | 5133 | 2.22% |
| 2025-11-13 | 20.31 | 19.70 | -0.57 | -2.81% | 19.66 | 20.34 | 48595 | 9737 | 4.14% |
| 2025-11-12 | 19.24 | 20.27 | 0.98 | 5.08% | 19.15 | 20.58 | 94851 | 19044 | 8.08% |
| 2025-11-11 | 18.99 | 19.29 | 0.35 | 1.85% | 18.95 | 19.38 | 31985 | 6145 | 2.73% |
| 2025-11-10 | 19.10 | 18.94 | -0.16 | -0.84% | 18.76 | 19.25 | 31150 | 5895 | 2.65% |
| 2025-11-07 | 19.59 | 19.10 | -0.35 | -1.80% | 19.05 | 19.59 | 35664 | 6851 | 3.04% |
| 2025-11-06 | 19.34 | 19.45 | 0.26 | 1.35% | 18.99 | 19.47 | 38336 | 7377 | 3.27% |
| 2025-11-05 | 19.73 | 19.19 | -0.74 | -3.71% | 18.95 | 19.96 | 63139 | 12191 | 5.38% |
| 2025-11-04 | 20.45 | 19.93 | -0.62 | -3.02% | 19.81 | 20.69 | 29441 | 5909 | 2.51% |
| 2025-11-03 | 20.31 | 20.55 | 0.23 | 1.13% | 20.11 | 20.84 | 30771 | 6282 | 2.62% |
| 2025-10-31 | 20.72 | 20.32 | -0.18 | -0.88% | 20.29 | 20.85 | 32274 | 6615 | 2.75% |
| 2025-10-30 | 20.85 | 20.50 | -0.71 | -3.35% | 19.90 | 21.04 | 64890 | 13287 | 5.53% |
| 2025-10-29 | 20.90 | 21.21 | 0.31 | 1.48% | 20.72 | 21.65 | 53266 | 11318 | 4.54% |
| 2025-10-28 | 20.87 | 20.90 | -0.03 | -0.14% | 20.51 | 21.36 | 44542 | 9351 | 3.80% |
| 2025-10-27 | 20.89 | 20.93 | 0.13 | 0.63% | 20.22 | 21.08 | 53405 | 11039 | 4.55% |
| 2025-10-24 | 20.31 | 20.80 | 0.60 | 2.97% | 20.20 | 21.48 | 82138 | 17301 | 7.00% |
| 2025-10-23 | 19.60 | 20.20 | 0.54 | 2.75% | 19.16 | 20.39 | 57637 | 11494 | 4.91% |
| 2025-10-22 | 19.40 | 19.66 | 0.15 | 0.77% | 19.10 | 19.93 | 38254 | 7531 | 3.26% |
| 2025-10-21 | 20.01 | 19.51 | -0.29 | -1.46% | 19.26 | 20.01 | 40198 | 7829 | 3.43% |
| 2025-10-20 | 18.83 | 19.80 | 1.15 | 6.17% | 18.83 | 20.25 | 64458 | 12664 | 5.49% |
| 2025-10-17 | 19.42 | 18.65 | -0.80 | -4.11% | 18.65 | 19.49 | 39215 | 7419 | 3.34% |
| 2025-10-16 | 20.04 | 19.45 | -0.80 | -3.95% | 19.36 | 20.37 | 50193 | 9961 | 4.28% |
| 2025-10-15 | 19.62 | 20.25 | 0.63 | 3.21% | 19.30 | 20.25 | 55146 | 10951 | 4.70% |
| 2025-10-14 | 19.85 | 19.62 | 0.14 | 0.72% | 19.53 | 20.99 | 101363 | 20562 | 8.64% |
| 2025-10-13 | 18.37 | 19.48 | 0.27 | 1.41% | 17.73 | 19.75 | 77985 | 14931 | 6.65% |
| 2025-10-10 | 20.46 | 19.21 | -1.22 | -5.97% | 19.17 | 20.70 | 88054 | 17357 | 7.50% |
| 2025-10-09 | 19.24 | 20.43 | 1.28 | 6.68% | 19.18 | 21.33 | 138460 | 28453 | 11.80% |
| 2025-09-30 | 19.82 | 19.15 | -0.53 | -2.69% | 19.11 | 19.82 | 59281 | 11453 | 5.05% |
| 2025-09-29 | 19.97 | 19.68 | 0.06 | 0.31% | 19.38 | 20.27 | 45527 | 8981 | 3.88% |
| 2025-09-26 | 19.66 | 19.62 | -0.24 | -1.21% | 19.34 | 19.92 | 63631 | 12497 | 5.42% |
| 2025-09-25 | 20.60 | 19.86 | -0.74 | -3.59% | 19.70 | 20.61 | 68163 | 13676 | 5.81% |
| 2025-09-24 | 20.55 | 20.60 | -0.02 | -0.10% | 20.12 | 20.60 | 65957 | 13444 | 5.62% |
| 2025-09-23 | 21.46 | 20.62 | -0.97 | -4.49% | 19.88 | 21.60 | 71830 | 14731 | 6.12% |
| 2025-09-22 | 21.84 | 21.59 | -0.25 | -1.14% | 21.29 | 22.17 | 61212 | 13211 | 5.22% |
| 2025-09-19 | 22.12 | 21.84 | -0.43 | -1.93% | 21.51 | 22.37 | 78673 | 17211 | 6.70% |
| 2025-09-18 | 22.83 | 22.27 | -0.58 | -2.54% | 21.99 | 23.45 | 126450 | 28614 | 10.77% |
| 2025-09-17 | 23.21 | 22.85 | -0.35 | -1.51% | 22.34 | 23.32 | 128474 | 29298 | 10.95% |
| 2025-09-16 | 23.43 | 23.20 | -0.22 | -0.94% | 22.51 | 24.17 | 203661 | 47136 | 17.35% |
| 2025-09-15 | 20.01 | 23.42 | 3.90 | 19.98% | 20.01 | 23.42 | 119340 | 26754 | 10.17% |
| 2025-09-12 | 19.67 | 19.52 | -0.14 | -0.71% | 19.16 | 20.01 | 53612 | 10425 | 4.57% |
| 2025-09-11 | 19.90 | 19.66 | -0.07 | -0.35% | 19.38 | 19.99 | 42775 | 8399 | 3.64% |
| 2025-09-10 | 20.12 | 19.73 | -0.47 | -2.33% | 19.57 | 20.49 | 40370 | 8043 | 3.44% |
| 2025-09-09 | 20.48 | 20.20 | -0.27 | -1.32% | 20.18 | 21.18 | 65259 | 13521 | 5.56% |
| 2025-09-08 | 19.28 | 20.47 | 1.27 | 6.61% | 19.28 | 20.67 | 82371 | 16720 | 7.02% |