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 | 17.24 | 17.24 | -0.91 | -5.01% | 17.24 | 17.24 | 228319 | 39362 | 1.48% |
| 2025-12-12 | 17.81 | 18.15 | 0.42 | 2.37% | 17.66 | 18.19 | 353016 | 63334 | 2.29% |
| 2025-12-11 | 17.77 | 17.73 | -0.08 | -0.45% | 17.68 | 18.14 | 281479 | 50323 | 1.82% |
| 2025-12-10 | 17.73 | 17.81 | 0.07 | 0.39% | 17.28 | 17.84 | 430220 | 75289 | 2.79% |
| 2025-12-09 | 18.50 | 17.74 | -0.77 | -4.16% | 17.69 | 18.50 | 527968 | 94990 | 3.42% |
| 2025-12-08 | 18.63 | 18.51 | -0.13 | -0.70% | 18.50 | 18.72 | 129133 | 24006 | 0.84% |
| 2025-12-05 | 18.70 | 18.64 | -0.10 | -0.53% | 18.46 | 18.70 | 147510 | 27367 | 0.96% |
| 2025-12-04 | 18.58 | 18.74 | 0.17 | 0.92% | 18.33 | 18.78 | 175469 | 32551 | 1.14% |
| 2025-12-03 | 18.95 | 18.57 | -0.64 | -3.33% | 18.42 | 18.96 | 350801 | 65475 | 2.27% |
| 2025-12-02 | 19.46 | 19.21 | -0.23 | -1.18% | 19.16 | 19.47 | 125550 | 24181 | 0.81% |
| 2025-12-01 | 19.33 | 19.44 | 0.11 | 0.57% | 19.29 | 19.48 | 122545 | 23788 | 0.79% |
| 2025-11-28 | 19.21 | 19.33 | 0.06 | 0.31% | 19.21 | 19.38 | 87281 | 16830 | 0.57% |
| 2025-11-27 | 19.41 | 19.27 | -0.13 | -0.67% | 19.26 | 19.42 | 106648 | 20609 | 0.69% |
| 2025-11-26 | 19.29 | 19.40 | 0.15 | 0.78% | 19.25 | 19.69 | 175157 | 34071 | 1.14% |
| 2025-11-25 | 19.22 | 19.25 | 0.07 | 0.36% | 19.18 | 19.38 | 139205 | 26850 | 0.90% |
| 2025-11-24 | 19.17 | 19.18 | 0.02 | 0.10% | 19.04 | 19.31 | 155729 | 29841 | 1.01% |
| 2025-11-21 | 19.61 | 19.16 | -0.57 | -2.89% | 19.11 | 19.73 | 243159 | 46994 | 1.58% |
| 2025-11-20 | 19.85 | 19.73 | -0.12 | -0.60% | 19.68 | 19.94 | 127136 | 25150 | 0.82% |
| 2025-11-19 | 19.99 | 19.85 | -0.18 | -0.90% | 19.77 | 20.05 | 171165 | 34026 | 1.11% |
| 2025-11-18 | 20.23 | 20.03 | -0.26 | -1.28% | 19.97 | 20.29 | 270214 | 54242 | 1.75% |
| 2025-11-17 | 20.70 | 20.29 | -0.49 | -2.36% | 20.27 | 20.73 | 253677 | 51674 | 1.64% |
| 2025-11-14 | 20.72 | 20.78 | -0.04 | -0.19% | 20.66 | 20.94 | 159848 | 33272 | 1.04% |
| 2025-11-13 | 20.64 | 20.82 | 0.21 | 1.02% | 20.52 | 20.95 | 233615 | 48476 | 1.51% |
| 2025-11-12 | 20.54 | 20.61 | 0.12 | 0.59% | 20.50 | 20.67 | 154995 | 31925 | 1.00% |
| 2025-11-11 | 20.62 | 20.49 | -0.11 | -0.53% | 20.46 | 20.70 | 145748 | 29921 | 0.94% |
| 2025-11-10 | 20.46 | 20.60 | 0.14 | 0.68% | 20.33 | 20.67 | 178441 | 36626 | 1.16% |
| 2025-11-07 | 20.30 | 20.46 | 0.11 | 0.54% | 20.25 | 20.48 | 170596 | 34835 | 1.11% |
| 2025-11-06 | 20.30 | 20.35 | 0.05 | 0.25% | 20.18 | 20.46 | 208377 | 42320 | 1.35% |
| 2025-11-05 | 20.19 | 20.30 | -0.09 | -0.44% | 20.16 | 20.35 | 217946 | 44153 | 1.41% |
| 2025-11-04 | 20.74 | 20.39 | -0.34 | -1.64% | 20.23 | 20.77 | 387205 | 79190 | 2.51% |
| 2025-11-03 | 21.03 | 20.73 | -0.41 | -1.94% | 20.63 | 21.14 | 395742 | 82161 | 2.56% |
| 2025-10-31 | 21.40 | 21.14 | 0.02 | 0.09% | 21.01 | 21.43 | 358062 | 75790 | 2.32% |
| 2025-10-30 | 21.58 | 21.12 | -0.05 | -0.24% | 21.01 | 21.68 | 378518 | 80661 | 2.45% |
| 2025-10-29 | 21.21 | 21.17 | -0.13 | -0.61% | 21.06 | 21.38 | 190917 | 40372 | 1.24% |
| 2025-10-28 | 21.54 | 21.30 | -0.24 | -1.11% | 21.19 | 21.54 | 218198 | 46522 | 1.41% |
| 2025-10-27 | 20.92 | 21.54 | 0.77 | 3.71% | 20.73 | 21.76 | 422210 | 89645 | 2.74% |
| 2025-10-24 | 20.81 | 20.77 | -0.03 | -0.14% | 20.68 | 20.87 | 102418 | 21275 | 0.66% |
| 2025-10-23 | 20.72 | 20.80 | 0.02 | 0.10% | 20.56 | 20.81 | 93818 | 19382 | 0.61% |
| 2025-10-22 | 20.76 | 20.78 | 0.05 | 0.24% | 20.75 | 20.93 | 88180 | 18343 | 0.57% |
| 2025-10-21 | 20.70 | 20.73 | 0.10 | 0.48% | 20.60 | 20.80 | 98392 | 20376 | 0.64% |
| 2025-10-20 | 20.55 | 20.63 | 0.00 | 0.00% | 20.49 | 20.80 | 121157 | 24947 | 0.79% |
| 2025-10-17 | 21.02 | 20.63 | -0.41 | -1.95% | 20.60 | 21.16 | 230054 | 47824 | 1.49% |
| 2025-10-16 | 21.18 | 21.04 | -0.14 | -0.66% | 20.99 | 21.30 | 145233 | 30686 | 0.94% |
| 2025-10-15 | 21.00 | 21.18 | 0.21 | 1.00% | 20.87 | 21.19 | 153060 | 32293 | 0.99% |
| 2025-10-14 | 21.10 | 20.97 | -0.12 | -0.57% | 20.90 | 21.23 | 183238 | 38589 | 1.19% |
| 2025-10-13 | 20.87 | 21.09 | -0.24 | -1.13% | 20.80 | 21.26 | 173548 | 36494 | 1.12% |
| 2025-10-10 | 21.30 | 21.33 | -0.05 | -0.23% | 21.20 | 21.54 | 186517 | 39776 | 1.21% |
| 2025-10-09 | 21.10 | 21.38 | 0.30 | 1.42% | 21.09 | 21.45 | 204070 | 43292 | 1.32% |
| 2025-09-30 | 20.96 | 21.08 | 0.15 | 0.72% | 20.89 | 21.19 | 160915 | 33808 | 1.04% |
| 2025-09-29 | 21.06 | 20.93 | -0.14 | -0.66% | 20.77 | 21.06 | 202809 | 42305 | 1.31% |
| 2025-09-26 | 21.12 | 21.07 | -0.22 | -1.03% | 20.97 | 21.29 | 153712 | 32442 | 1.00% |
| 2025-09-25 | 21.38 | 21.29 | -0.19 | -0.88% | 21.19 | 21.47 | 150308 | 32040 | 0.97% |
| 2025-09-24 | 21.05 | 21.48 | 0.36 | 1.70% | 20.98 | 21.49 | 204158 | 43413 | 1.32% |
| 2025-09-23 | 21.41 | 21.12 | -0.33 | -1.54% | 20.84 | 21.42 | 242768 | 51155 | 1.57% |
| 2025-09-22 | 21.75 | 21.45 | -0.16 | -0.74% | 21.32 | 21.88 | 244284 | 52670 | 1.58% |
| 2025-09-19 | 21.83 | 21.61 | -0.22 | -1.01% | 21.51 | 21.87 | 225646 | 48909 | 1.46% |
| 2025-09-18 | 22.10 | 21.83 | -0.13 | -0.59% | 21.61 | 22.36 | 329508 | 72500 | 2.14% |
| 2025-09-17 | 22.40 | 21.96 | -0.28 | -1.26% | 21.91 | 22.46 | 257784 | 56868 | 1.67% |
| 2025-09-16 | 22.25 | 22.24 | -0.14 | -0.63% | 22.05 | 22.47 | 242136 | 53746 | 1.57% |
| 2025-09-15 | 22.50 | 22.38 | 0.34 | 1.54% | 22.33 | 22.91 | 463183 | 104542 | 3.00% |
| 2025-09-12 | 22.18 | 22.04 | 0.01 | 0.05% | 21.85 | 22.25 | 325340 | 71704 | 2.11% |
| 2025-09-11 | 22.25 | 22.03 | -0.47 | -2.09% | 21.62 | 22.38 | 498270 | 109163 | 3.23% |
| 2025-09-10 | 23.03 | 22.50 | -0.53 | -2.30% | 22.44 | 23.18 | 361540 | 81829 | 2.34% |
| 2025-09-09 | 22.70 | 23.03 | 0.08 | 0.35% | 22.70 | 23.66 | 580074 | 134542 | 3.76% |
| 2025-09-08 | 21.83 | 22.95 | 1.04 | 4.75% | 21.80 | 23.20 | 805055 | 181732 | 5.22% |