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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.79 | 17.93 | 0.12 | 0.67% | 17.39 | 17.93 | 32564 | 5743 | 4.28% |
| 2025-12-16 | 18.26 | 17.81 | -0.43 | -2.36% | 17.78 | 18.28 | 28752 | 5149 | 3.77% |
| 2025-12-15 | 18.18 | 18.24 | -0.06 | -0.33% | 17.88 | 18.58 | 25821 | 4698 | 3.39% |
| 2025-12-12 | 18.36 | 18.30 | -0.10 | -0.54% | 18.18 | 18.62 | 29006 | 5329 | 3.81% |
| 2025-12-11 | 18.90 | 18.40 | -0.49 | -2.59% | 18.38 | 19.03 | 31686 | 5895 | 4.16% |
| 2025-12-10 | 19.11 | 18.89 | -0.28 | -1.46% | 18.77 | 19.17 | 28851 | 5461 | 3.79% |
| 2025-12-09 | 19.55 | 19.17 | -0.37 | -1.89% | 19.16 | 19.63 | 24693 | 4777 | 3.24% |
| 2025-12-08 | 19.25 | 19.54 | 0.24 | 1.24% | 19.21 | 19.56 | 30565 | 5947 | 4.01% |
| 2025-12-05 | 18.98 | 19.30 | 0.30 | 1.58% | 18.82 | 19.30 | 24992 | 4756 | 3.28% |
| 2025-12-04 | 19.30 | 19.00 | -0.42 | -2.16% | 18.91 | 19.44 | 25920 | 4948 | 3.40% |
| 2025-12-03 | 19.84 | 19.42 | -0.39 | -1.97% | 19.35 | 19.89 | 30445 | 5939 | 4.00% |
| 2025-12-02 | 19.98 | 19.81 | -0.15 | -0.75% | 19.66 | 20.09 | 23924 | 4740 | 3.14% |
| 2025-12-01 | 20.09 | 19.96 | -0.06 | -0.30% | 19.87 | 20.32 | 35409 | 7114 | 4.65% |
| 2025-11-28 | 19.81 | 20.02 | 0.20 | 1.01% | 19.67 | 20.05 | 20765 | 4128 | 2.73% |
| 2025-11-27 | 19.87 | 19.82 | -0.05 | -0.25% | 19.60 | 20.05 | 23647 | 4698 | 3.10% |
| 2025-11-26 | 20.14 | 19.87 | -0.27 | -1.34% | 19.86 | 20.49 | 27943 | 5620 | 3.67% |
| 2025-11-25 | 19.85 | 20.14 | 0.36 | 1.82% | 19.81 | 20.38 | 33926 | 6844 | 4.45% |
| 2025-11-24 | 19.38 | 19.78 | 0.58 | 3.02% | 19.23 | 19.85 | 36569 | 7146 | 4.80% |
| 2025-11-21 | 19.99 | 19.20 | -0.92 | -4.57% | 19.03 | 20.16 | 48580 | 9443 | 6.38% |
| 2025-11-20 | 19.99 | 20.12 | 0.17 | 0.85% | 19.75 | 20.33 | 35542 | 7131 | 4.67% |
| 2025-11-19 | 20.67 | 19.95 | -0.72 | -3.48% | 19.94 | 20.67 | 42206 | 8516 | 5.54% |
| 2025-11-18 | 20.79 | 20.67 | -0.11 | -0.53% | 20.45 | 20.80 | 29924 | 6159 | 3.93% |
| 2025-11-17 | 20.65 | 20.78 | 0.13 | 0.63% | 20.55 | 20.84 | 26328 | 5460 | 3.46% |
| 2025-11-14 | 20.35 | 20.65 | 0.14 | 0.68% | 20.33 | 20.80 | 33204 | 6862 | 4.36% |
| 2025-11-13 | 20.30 | 20.51 | 0.13 | 0.64% | 20.22 | 20.53 | 27247 | 5557 | 3.58% |
| 2025-11-12 | 20.67 | 20.38 | -0.29 | -1.40% | 20.28 | 20.67 | 35724 | 7292 | 4.69% |
| 2025-11-11 | 20.74 | 20.67 | -0.04 | -0.19% | 20.55 | 20.87 | 33945 | 7029 | 4.46% |
| 2025-11-10 | 20.62 | 20.71 | 0.09 | 0.44% | 20.58 | 20.78 | 31467 | 6508 | 4.13% |
| 2025-11-07 | 20.84 | 20.62 | -0.31 | -1.48% | 20.53 | 20.93 | 47888 | 9911 | 6.29% |
| 2025-11-06 | 21.17 | 20.93 | -0.23 | -1.09% | 20.86 | 21.21 | 42652 | 8932 | 5.60% |
| 2025-11-05 | 21.04 | 21.16 | -0.05 | -0.24% | 20.89 | 21.28 | 40719 | 8592 | 5.35% |
| 2025-11-04 | 21.30 | 21.21 | -0.10 | -0.47% | 20.92 | 21.30 | 39706 | 8383 | 5.21% |
| 2025-11-03 | 21.05 | 21.31 | 0.22 | 1.04% | 21.01 | 21.35 | 37850 | 8015 | 4.97% |
| 2025-10-31 | 20.81 | 21.09 | 0.13 | 0.62% | 20.81 | 21.23 | 37600 | 7922 | 4.94% |
| 2025-10-30 | 21.21 | 20.96 | -0.44 | -2.06% | 20.67 | 21.23 | 61275 | 12832 | 8.04% |
| 2025-10-29 | 21.58 | 21.40 | -0.09 | -0.42% | 21.16 | 21.60 | 50345 | 10728 | 6.61% |
| 2025-10-28 | 21.60 | 21.49 | -0.34 | -1.56% | 21.46 | 21.99 | 64005 | 13860 | 8.40% |
| 2025-10-27 | 21.42 | 21.83 | 0.50 | 2.34% | 21.42 | 22.44 | 87307 | 19048 | 11.46% |
| 2025-10-24 | 21.80 | 21.33 | -0.47 | -2.16% | 21.30 | 21.80 | 64098 | 13765 | 8.42% |
| 2025-10-23 | 21.82 | 21.80 | -0.13 | -0.59% | 21.32 | 21.85 | 57071 | 12280 | 7.49% |
| 2025-10-22 | 21.40 | 21.93 | 0.43 | 2.00% | 21.25 | 22.30 | 98523 | 21539 | 12.94% |
| 2025-10-21 | 21.59 | 21.50 | 0.05 | 0.23% | 21.13 | 21.59 | 58048 | 12415 | 7.62% |
| 2025-10-20 | 20.98 | 21.45 | 0.57 | 2.73% | 20.98 | 21.45 | 75079 | 15973 | 9.86% |
| 2025-10-17 | 20.62 | 20.88 | 0.26 | 1.26% | 20.26 | 21.60 | 93908 | 19643 | 12.33% |
| 2025-10-16 | 21.04 | 20.62 | -0.39 | -1.86% | 20.48 | 21.04 | 49619 | 10272 | 6.51% |
| 2025-10-15 | 21.12 | 21.01 | -0.12 | -0.57% | 20.81 | 21.40 | 59527 | 12528 | 7.82% |
| 2025-10-14 | 21.19 | 21.13 | 0.01 | 0.05% | 20.91 | 21.74 | 70744 | 15090 | 9.29% |
| 2025-10-13 | 20.10 | 21.12 | 0.04 | 0.19% | 19.67 | 21.22 | 62506 | 12916 | 8.21% |
| 2025-10-10 | 21.48 | 21.08 | -0.76 | -3.48% | 21.07 | 21.68 | 76575 | 16249 | 10.05% |
| 2025-10-09 | 21.46 | 21.84 | 0.98 | 4.70% | 21.13 | 22.06 | 121758 | 26492 | 15.99% |
| 2025-09-30 | 21.07 | 20.86 | -0.26 | -1.23% | 20.83 | 21.29 | 56159 | 11811 | 7.37% |
| 2025-09-29 | 20.48 | 21.12 | 0.62 | 3.02% | 20.12 | 21.27 | 81363 | 16946 | 10.68% |
| 2025-09-26 | 20.93 | 20.50 | -0.63 | -2.98% | 20.25 | 20.99 | 87181 | 17914 | 11.45% |
| 2025-09-25 | 21.77 | 21.13 | -0.78 | -3.56% | 21.12 | 21.89 | 116697 | 24956 | 15.32% |
| 2025-09-24 | 21.85 | 21.91 | -0.17 | -0.77% | 21.50 | 22.36 | 109076 | 23870 | 14.32% |
| 2025-09-23 | 22.30 | 22.08 | -0.79 | -3.45% | 20.99 | 22.47 | 161844 | 35162 | 21.25% |
| 2025-09-22 | 22.06 | 22.87 | 0.60 | 2.69% | 21.81 | 23.20 | 190724 | 42979 | 25.04% |
| 2025-09-19 | 21.27 | 22.27 | 0.91 | 4.26% | 21.10 | 22.97 | 220542 | 48745 | 28.95% |
| 2025-09-18 | 21.87 | 21.36 | -0.48 | -2.20% | 21.09 | 22.04 | 127167 | 27486 | 16.70% |
| 2025-09-17 | 22.05 | 21.84 | -0.27 | -1.22% | 21.82 | 22.11 | 101345 | 22201 | 13.31% |
| 2025-09-16 | 22.28 | 22.11 | -0.17 | -0.76% | 21.86 | 22.40 | 143778 | 31799 | 18.88% |
| 2025-09-15 | 22.80 | 22.28 | -1.21 | -5.15% | 22.10 | 23.26 | 188998 | 42696 | 24.81% |
| 2025-09-12 | 23.00 | 23.49 | 0.14 | 0.60% | 22.37 | 24.15 | 298411 | 69105 | 39.18% |
| 2025-09-11 | 24.56 | 23.35 | 0.38 | 1.65% | 23.23 | 25.06 | 435824 | 104496 | 57.22% |
| 2025-09-10 | 19.22 | 22.97 | 3.83 | 20.01% | 19.19 | 22.97 | 317002 | 70037 | 41.62% |
| 2025-09-09 | 19.65 | 19.14 | -0.56 | -2.84% | 19.07 | 19.69 | 59321 | 11463 | 7.79% |
| 2025-09-08 | 19.23 | 19.70 | 0.58 | 3.03% | 18.99 | 19.97 | 87402 | 16958 | 11.48% |