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 | 20.00 | 19.32 | -0.74 | -3.69% | 19.21 | 20.08 | 71002 | 13801 | 1.18% |
| 2025-12-15 | 20.00 | 20.06 | -0.08 | -0.40% | 19.61 | 20.30 | 67820 | 13549 | 1.13% |
| 2025-12-12 | 20.39 | 20.14 | -0.15 | -0.74% | 19.83 | 20.49 | 83650 | 16730 | 1.39% |
| 2025-12-11 | 21.20 | 20.29 | -0.71 | -3.38% | 20.23 | 21.21 | 89228 | 18324 | 1.49% |
| 2025-12-10 | 21.10 | 21.00 | -0.20 | -0.94% | 20.82 | 21.23 | 66722 | 13994 | 1.11% |
| 2025-12-09 | 21.61 | 21.20 | -0.50 | -2.30% | 21.08 | 21.69 | 80407 | 17084 | 1.34% |
| 2025-12-08 | 21.78 | 21.70 | -0.04 | -0.18% | 21.44 | 21.92 | 91652 | 19827 | 1.53% |
| 2025-12-05 | 21.97 | 21.74 | -0.24 | -1.09% | 21.38 | 22.22 | 90722 | 19664 | 1.51% |
| 2025-12-04 | 22.90 | 21.98 | -1.34 | -5.75% | 21.88 | 22.90 | 137787 | 30488 | 2.29% |
| 2025-12-03 | 22.89 | 23.32 | 0.42 | 1.83% | 22.53 | 23.79 | 186778 | 43212 | 3.11% |
| 2025-12-02 | 23.22 | 22.90 | -0.48 | -2.05% | 22.50 | 23.22 | 107387 | 24458 | 1.79% |
| 2025-12-01 | 23.31 | 23.38 | 0.31 | 1.34% | 23.11 | 24.26 | 158222 | 37328 | 2.63% |
| 2025-11-28 | 24.21 | 23.07 | -1.63 | -6.60% | 22.93 | 24.30 | 169590 | 39497 | 2.82% |
| 2025-11-27 | 24.06 | 24.70 | 0.62 | 2.57% | 23.67 | 24.98 | 222387 | 53835 | 3.70% |
| 2025-11-26 | 23.56 | 24.08 | 0.75 | 3.21% | 23.55 | 25.25 | 306543 | 74939 | 5.10% |
| 2025-11-25 | 20.92 | 23.33 | 2.36 | 11.25% | 20.92 | 23.98 | 250461 | 56795 | 4.17% |
| 2025-11-24 | 21.51 | 20.97 | -0.28 | -1.32% | 20.84 | 22.04 | 114350 | 24419 | 1.90% |
| 2025-11-21 | 21.73 | 21.25 | -0.95 | -4.28% | 21.16 | 22.36 | 124327 | 26782 | 2.07% |
| 2025-11-20 | 22.99 | 22.20 | -0.60 | -2.63% | 22.04 | 23.45 | 143464 | 32334 | 2.39% |
| 2025-11-19 | 23.60 | 22.80 | -1.45 | -5.98% | 22.20 | 23.97 | 205485 | 47251 | 3.42% |
| 2025-11-18 | 24.02 | 24.25 | 0.24 | 1.00% | 23.98 | 26.73 | 270333 | 67546 | 4.50% |
| 2025-11-17 | 26.06 | 24.01 | -1.37 | -5.40% | 23.92 | 26.37 | 245283 | 60199 | 4.08% |
| 2025-11-14 | 23.56 | 25.38 | 1.71 | 7.22% | 23.56 | 27.04 | 336808 | 85885 | 5.61% |
| 2025-11-13 | 23.09 | 23.67 | 0.44 | 1.89% | 22.58 | 24.23 | 211090 | 49621 | 3.51% |
| 2025-11-12 | 24.24 | 23.23 | -0.73 | -3.05% | 22.91 | 24.36 | 191545 | 45379 | 3.19% |
| 2025-11-11 | 24.29 | 23.96 | -0.76 | -3.07% | 23.70 | 25.00 | 262970 | 63818 | 4.38% |
| 2025-11-10 | 24.00 | 24.72 | 1.52 | 6.55% | 23.68 | 25.90 | 301709 | 74838 | 5.02% |
| 2025-11-07 | 23.50 | 23.20 | 0.38 | 1.67% | 22.88 | 24.77 | 216433 | 51271 | 3.60% |
| 2025-11-06 | 23.55 | 22.82 | -0.84 | -3.55% | 22.69 | 24.37 | 196093 | 45495 | 3.26% |
| 2025-11-05 | 23.39 | 23.66 | 0.08 | 0.34% | 22.62 | 25.34 | 278392 | 66612 | 4.63% |
| 2025-11-04 | 21.00 | 23.58 | 2.48 | 11.75% | 20.55 | 24.90 | 304617 | 68545 | 5.07% |
| 2025-11-03 | 21.57 | 21.10 | -0.85 | -3.87% | 20.71 | 21.99 | 170717 | 36153 | 2.84% |
| 2025-10-31 | 19.05 | 21.95 | 3.33 | 17.88% | 19.00 | 22.08 | 239786 | 49268 | 3.99% |
| 2025-10-30 | 18.83 | 18.62 | -0.35 | -1.85% | 18.52 | 18.89 | 57902 | 10803 | 0.96% |
| 2025-10-29 | 19.18 | 18.97 | -0.25 | -1.30% | 18.78 | 19.25 | 66921 | 12684 | 1.11% |
| 2025-10-28 | 19.36 | 19.22 | -0.33 | -1.69% | 19.14 | 19.59 | 66740 | 12895 | 1.11% |
| 2025-10-27 | 20.31 | 19.55 | -0.60 | -2.98% | 19.47 | 20.43 | 89505 | 17615 | 1.49% |
| 2025-10-24 | 21.11 | 20.74 | -0.46 | -2.17% | 20.74 | 21.55 | 109215 | 22837 | 1.82% |
| 2025-10-23 | 21.97 | 21.20 | -0.74 | -3.37% | 20.96 | 22.17 | 146384 | 31244 | 2.44% |
| 2025-10-22 | 21.39 | 21.94 | 0.26 | 1.20% | 21.01 | 22.96 | 230258 | 50855 | 3.83% |
| 2025-10-21 | 20.12 | 21.68 | 1.88 | 9.49% | 20.10 | 23.00 | 237882 | 50920 | 3.96% |
| 2025-10-20 | 19.99 | 19.80 | 0.31 | 1.59% | 19.20 | 20.90 | 190286 | 37793 | 3.17% |
| 2025-10-17 | 18.30 | 19.49 | 1.74 | 9.80% | 18.26 | 19.98 | 182620 | 34871 | 3.04% |
| 2025-10-16 | 17.61 | 17.75 | 0.10 | 0.57% | 17.55 | 18.06 | 35838 | 6384 | 0.60% |
| 2025-10-15 | 17.53 | 17.65 | 0.06 | 0.34% | 17.43 | 17.82 | 33059 | 5835 | 0.55% |
| 2025-10-14 | 17.28 | 17.59 | 0.31 | 1.79% | 17.28 | 17.84 | 42880 | 7527 | 0.71% |
| 2025-10-13 | 17.08 | 17.28 | -0.19 | -1.09% | 16.90 | 17.33 | 22654 | 3892 | 0.38% |
| 2025-10-10 | 17.31 | 17.47 | 0.12 | 0.69% | 17.26 | 17.57 | 23695 | 4134 | 0.39% |
| 2025-10-09 | 17.29 | 17.35 | 0.07 | 0.41% | 17.08 | 17.40 | 21015 | 3630 | 0.35% |
| 2025-09-30 | 17.23 | 17.28 | 0.00 | 0.00% | 17.20 | 17.37 | 15854 | 2743 | 0.26% |
| 2025-09-29 | 17.04 | 17.28 | 0.26 | 1.53% | 16.75 | 17.30 | 24965 | 4264 | 0.42% |
| 2025-09-26 | 17.26 | 17.02 | -0.24 | -1.39% | 16.99 | 17.26 | 20734 | 3542 | 0.35% |
| 2025-09-25 | 17.39 | 17.26 | -0.16 | -0.92% | 17.16 | 17.56 | 21245 | 3681 | 0.35% |
| 2025-09-24 | 17.01 | 17.42 | 0.38 | 2.23% | 16.94 | 17.51 | 23728 | 4102 | 0.40% |
| 2025-09-23 | 17.38 | 17.04 | -0.34 | -1.96% | 16.77 | 17.38 | 28806 | 4888 | 0.48% |
| 2025-09-22 | 17.30 | 17.38 | 0.12 | 0.70% | 17.18 | 17.58 | 25025 | 4337 | 0.42% |
| 2025-09-19 | 17.58 | 17.26 | -0.31 | -1.76% | 17.21 | 17.70 | 31008 | 5382 | 0.52% |
| 2025-09-18 | 18.08 | 17.57 | -0.49 | -2.71% | 17.43 | 18.20 | 51246 | 9152 | 0.85% |
| 2025-09-17 | 18.25 | 18.06 | -0.23 | -1.26% | 18.05 | 18.30 | 23449 | 4260 | 0.39% |
| 2025-09-16 | 18.44 | 18.29 | -0.05 | -0.27% | 18.12 | 18.47 | 21778 | 3971 | 0.36% |
| 2025-09-15 | 18.55 | 18.34 | -0.23 | -1.24% | 18.31 | 18.56 | 20418 | 3760 | 0.34% |
| 2025-09-12 | 18.77 | 18.57 | -0.18 | -0.96% | 18.38 | 18.78 | 36810 | 6824 | 0.61% |
| 2025-09-11 | 18.21 | 18.75 | 0.42 | 2.29% | 17.90 | 18.95 | 49924 | 9226 | 0.83% |
| 2025-09-10 | 18.43 | 18.33 | -0.27 | -1.45% | 18.23 | 18.65 | 25518 | 4698 | 0.42% |
| 2025-09-09 | 18.78 | 18.60 | -0.20 | -1.06% | 18.37 | 18.91 | 42956 | 7987 | 0.72% |
| 2025-09-08 | 18.59 | 18.80 | 0.17 | 0.91% | 18.45 | 18.96 | 39426 | 7403 | 0.66% |