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 | 17.95 | 17.53 | -0.44 | -2.45% | 17.51 | 17.97 | 71004 | 12567 | 1.29% |
| 2025-12-15 | 17.92 | 17.97 | -0.03 | -0.17% | 17.75 | 18.12 | 69890 | 12511 | 1.27% |
| 2025-12-12 | 18.13 | 18.00 | -0.24 | -1.32% | 17.89 | 18.15 | 103078 | 18516 | 1.87% |
| 2025-12-11 | 18.51 | 18.24 | -0.29 | -1.57% | 17.87 | 18.53 | 126094 | 22896 | 2.29% |
| 2025-12-10 | 18.83 | 18.53 | -0.34 | -1.80% | 18.46 | 18.85 | 69275 | 12847 | 1.26% |
| 2025-12-09 | 19.10 | 18.87 | -0.25 | -1.31% | 18.86 | 19.16 | 54559 | 10339 | 0.99% |
| 2025-12-08 | 19.17 | 19.12 | -0.03 | -0.16% | 19.07 | 19.23 | 46205 | 8840 | 0.84% |
| 2025-12-05 | 19.01 | 19.15 | 0.07 | 0.37% | 18.72 | 19.15 | 72564 | 13728 | 1.32% |
| 2025-12-04 | 19.20 | 19.08 | -0.06 | -0.31% | 19.00 | 19.44 | 86059 | 16544 | 1.56% |
| 2025-12-03 | 19.25 | 19.14 | -0.05 | -0.26% | 19.06 | 19.26 | 36290 | 6952 | 0.66% |
| 2025-12-02 | 19.30 | 19.19 | -0.18 | -0.93% | 19.14 | 19.34 | 39248 | 7532 | 0.71% |
| 2025-12-01 | 19.26 | 19.37 | 0.13 | 0.68% | 19.24 | 19.45 | 45237 | 8755 | 0.82% |
| 2025-11-28 | 19.20 | 19.24 | 0.03 | 0.16% | 19.03 | 19.25 | 49961 | 9547 | 0.91% |
| 2025-11-27 | 19.37 | 19.21 | -0.11 | -0.57% | 19.20 | 19.39 | 49743 | 9582 | 0.90% |
| 2025-11-26 | 19.45 | 19.32 | -0.17 | -0.87% | 19.31 | 19.59 | 59555 | 11574 | 1.08% |
| 2025-11-25 | 19.39 | 19.49 | 0.15 | 0.78% | 19.28 | 19.62 | 60263 | 11704 | 1.09% |
| 2025-11-24 | 19.39 | 19.34 | 0.03 | 0.16% | 19.18 | 19.49 | 50576 | 9765 | 0.92% |
| 2025-11-21 | 19.87 | 19.31 | -0.65 | -3.26% | 19.29 | 20.05 | 85615 | 16753 | 1.55% |
| 2025-11-20 | 20.20 | 19.96 | -0.23 | -1.14% | 19.96 | 20.35 | 56814 | 11439 | 1.03% |
| 2025-11-19 | 20.32 | 20.19 | -0.12 | -0.59% | 20.19 | 20.35 | 45003 | 9117 | 0.82% |
| 2025-11-18 | 20.49 | 20.31 | -0.15 | -0.73% | 20.24 | 20.49 | 52999 | 10775 | 0.96% |
| 2025-11-17 | 20.61 | 20.46 | -0.20 | -0.97% | 20.38 | 20.62 | 68525 | 14012 | 1.24% |
| 2025-11-14 | 20.55 | 20.66 | 0.09 | 0.44% | 20.49 | 20.94 | 98170 | 20380 | 1.78% |
| 2025-11-13 | 20.54 | 20.57 | 0.05 | 0.24% | 20.37 | 20.59 | 60597 | 12413 | 1.10% |
| 2025-11-12 | 20.60 | 20.52 | -0.05 | -0.24% | 20.43 | 20.68 | 68305 | 14045 | 1.24% |
| 2025-11-11 | 20.50 | 20.57 | 0.08 | 0.39% | 20.31 | 20.64 | 76398 | 15654 | 1.39% |
| 2025-11-10 | 20.26 | 20.49 | 0.25 | 1.24% | 20.19 | 20.52 | 99999 | 20429 | 1.81% |
| 2025-11-07 | 20.33 | 20.24 | -0.08 | -0.39% | 20.21 | 20.43 | 82061 | 16686 | 1.49% |
| 2025-11-06 | 20.70 | 20.32 | -0.34 | -1.65% | 20.28 | 20.71 | 109379 | 22371 | 1.98% |
| 2025-11-05 | 20.69 | 20.66 | -0.12 | -0.58% | 20.55 | 20.87 | 48613 | 10080 | 0.88% |
| 2025-11-04 | 20.97 | 20.78 | -0.23 | -1.09% | 20.72 | 20.97 | 62167 | 12935 | 1.13% |
| 2025-11-03 | 21.06 | 21.01 | 0.01 | 0.05% | 20.88 | 21.12 | 52778 | 11080 | 0.96% |
| 2025-10-31 | 20.75 | 21.00 | 0.24 | 1.16% | 20.72 | 21.12 | 68850 | 14417 | 1.25% |
| 2025-10-30 | 21.02 | 20.76 | -0.25 | -1.19% | 20.75 | 21.03 | 62940 | 13116 | 1.14% |
| 2025-10-29 | 21.04 | 21.01 | 0.03 | 0.14% | 20.76 | 21.05 | 68144 | 14224 | 1.24% |
| 2025-10-28 | 21.13 | 20.98 | -0.16 | -0.76% | 20.94 | 21.13 | 81842 | 17192 | 1.48% |
| 2025-10-27 | 21.51 | 21.14 | -0.70 | -3.21% | 21.10 | 21.52 | 171579 | 36418 | 3.11% |
| 2025-10-24 | 21.79 | 21.84 | -0.03 | -0.14% | 21.72 | 21.98 | 57665 | 12596 | 1.05% |
| 2025-10-23 | 21.98 | 21.87 | -0.11 | -0.50% | 21.55 | 22.06 | 64655 | 14066 | 1.17% |
| 2025-10-22 | 21.78 | 21.98 | 0.08 | 0.37% | 21.75 | 22.26 | 95008 | 20905 | 1.72% |
| 2025-10-21 | 21.62 | 21.90 | 0.29 | 1.34% | 21.37 | 21.98 | 93184 | 20182 | 1.69% |
| 2025-10-20 | 21.79 | 21.61 | -0.06 | -0.28% | 21.52 | 22.04 | 70398 | 15301 | 1.28% |
| 2025-10-17 | 22.24 | 21.67 | -0.58 | -2.61% | 21.65 | 22.44 | 105434 | 23235 | 1.91% |
| 2025-10-16 | 22.24 | 22.25 | -0.06 | -0.27% | 22.10 | 22.34 | 76871 | 17088 | 1.39% |
| 2025-10-15 | 22.41 | 22.31 | -0.07 | -0.31% | 22.15 | 22.49 | 92552 | 20592 | 1.68% |
| 2025-10-14 | 22.10 | 22.38 | 0.28 | 1.27% | 22.10 | 22.77 | 193320 | 43480 | 3.51% |
| 2025-10-13 | 21.58 | 22.10 | 0.01 | 0.05% | 21.42 | 22.19 | 89967 | 19705 | 1.63% |
| 2025-10-10 | 21.87 | 22.09 | 0.17 | 0.78% | 21.82 | 22.12 | 90106 | 19862 | 1.63% |
| 2025-10-09 | 21.88 | 21.92 | 0.04 | 0.18% | 21.52 | 22.08 | 101081 | 22033 | 1.83% |
| 2025-09-30 | 21.85 | 21.88 | -0.01 | -0.05% | 21.78 | 21.97 | 55019 | 12049 | 1.00% |
| 2025-09-29 | 21.86 | 21.89 | -0.09 | -0.41% | 21.64 | 21.98 | 79191 | 17270 | 1.44% |
| 2025-09-26 | 21.79 | 21.98 | 0.18 | 0.83% | 21.58 | 21.99 | 94714 | 20627 | 1.72% |
| 2025-09-25 | 21.69 | 21.80 | 0.05 | 0.23% | 21.36 | 21.92 | 134053 | 29025 | 2.43% |
| 2025-09-24 | 20.88 | 21.75 | 0.83 | 3.97% | 20.85 | 21.80 | 165008 | 35355 | 2.99% |
| 2025-09-23 | 21.28 | 20.92 | -0.38 | -1.78% | 20.72 | 21.28 | 94509 | 19769 | 1.70% |
| 2025-09-22 | 21.71 | 21.30 | -0.37 | -1.71% | 21.21 | 21.78 | 88611 | 18992 | 1.59% |
| 2025-09-19 | 21.95 | 21.67 | -0.33 | -1.50% | 21.59 | 21.95 | 77868 | 16893 | 1.40% |
| 2025-09-18 | 21.79 | 22.00 | 0.27 | 1.24% | 21.62 | 22.30 | 151326 | 33156 | 2.72% |
| 2025-09-17 | 21.70 | 21.73 | 0.02 | 0.09% | 21.67 | 21.87 | 83928 | 18264 | 1.51% |
| 2025-09-16 | 21.61 | 21.71 | 0.09 | 0.42% | 21.44 | 21.78 | 96772 | 20931 | 1.74% |
| 2025-09-15 | 21.92 | 21.62 | -0.38 | -1.73% | 21.61 | 21.92 | 153085 | 33266 | 2.75% |
| 2025-09-12 | 22.20 | 22.00 | -0.20 | -0.90% | 21.98 | 22.28 | 129101 | 28504 | 2.32% |
| 2025-09-11 | 22.10 | 22.20 | 0.02 | 0.09% | 21.80 | 22.21 | 117251 | 25770 | 2.11% |
| 2025-09-10 | 22.26 | 22.18 | 0.20 | 0.91% | 22.10 | 22.44 | 106451 | 23679 | 1.91% |
| 2025-09-09 | 22.28 | 21.98 | -0.31 | -1.39% | 21.75 | 22.28 | 138440 | 30441 | 2.49% |
| 2025-09-08 | 22.33 | 22.29 | -0.10 | -0.45% | 22.08 | 22.50 | 180272 | 40169 | 3.24% |