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 | 18.55 | 17.99 | -0.56 | -3.02% | 17.98 | 18.66 | 21404 | 3888 | 2.20% |
| 2025-12-15 | 17.89 | 18.55 | -0.19 | -1.01% | 17.88 | 18.83 | 40532 | 7506 | 4.17% |
| 2025-12-12 | 19.34 | 18.74 | -0.79 | -4.05% | 18.65 | 20.48 | 69338 | 13593 | 7.13% |
| 2025-12-11 | 19.40 | 19.53 | 0.19 | 0.98% | 19.00 | 19.97 | 44297 | 8640 | 4.56% |
| 2025-12-10 | 19.15 | 19.34 | 0.18 | 0.94% | 18.91 | 19.54 | 20491 | 3938 | 2.11% |
| 2025-12-09 | 19.46 | 19.16 | -0.33 | -1.69% | 19.11 | 19.52 | 13585 | 2623 | 1.40% |
| 2025-12-08 | 19.61 | 19.49 | 0.19 | 0.98% | 19.38 | 19.69 | 12597 | 2456 | 1.30% |
| 2025-12-05 | 18.95 | 19.30 | 0.35 | 1.85% | 18.66 | 19.35 | 20076 | 3825 | 2.07% |
| 2025-12-04 | 19.52 | 18.95 | -0.66 | -3.37% | 18.90 | 19.71 | 20849 | 4000 | 2.14% |
| 2025-12-03 | 19.77 | 19.61 | -0.12 | -0.61% | 19.47 | 19.82 | 12869 | 2522 | 1.32% |
| 2025-12-02 | 19.75 | 19.73 | -0.02 | -0.10% | 19.45 | 19.81 | 16484 | 3238 | 1.70% |
| 2025-12-01 | 19.97 | 19.75 | -0.15 | -0.75% | 19.71 | 20.18 | 19297 | 3850 | 1.98% |
| 2025-11-28 | 19.50 | 19.90 | 0.35 | 1.79% | 19.28 | 19.90 | 15584 | 3066 | 1.60% |
| 2025-11-27 | 19.30 | 19.55 | 0.10 | 0.51% | 19.30 | 19.68 | 14366 | 2804 | 1.48% |
| 2025-11-26 | 19.77 | 19.45 | -0.25 | -1.27% | 19.41 | 20.04 | 18727 | 3690 | 1.93% |
| 2025-11-25 | 19.70 | 19.70 | 0.19 | 0.97% | 19.51 | 19.96 | 17856 | 3534 | 1.84% |
| 2025-11-24 | 19.53 | 19.51 | 0.27 | 1.40% | 19.21 | 19.79 | 24022 | 4673 | 2.47% |
| 2025-11-21 | 20.01 | 19.24 | -0.99 | -4.89% | 19.01 | 20.35 | 28042 | 5475 | 2.88% |
| 2025-11-20 | 20.33 | 20.23 | -0.11 | -0.54% | 19.93 | 20.48 | 25530 | 5163 | 2.63% |
| 2025-11-19 | 20.92 | 20.34 | -0.48 | -2.31% | 20.22 | 20.94 | 19574 | 4007 | 2.01% |
| 2025-11-18 | 20.97 | 20.82 | -0.06 | -0.29% | 20.61 | 20.97 | 19873 | 4121 | 2.04% |
| 2025-11-17 | 21.18 | 20.88 | -0.07 | -0.33% | 20.67 | 21.25 | 26186 | 5469 | 2.69% |
| 2025-11-14 | 20.54 | 20.95 | 0.38 | 1.85% | 20.45 | 21.06 | 31425 | 6562 | 3.23% |
| 2025-11-13 | 20.54 | 20.57 | -0.07 | -0.34% | 20.00 | 20.70 | 23740 | 4867 | 2.44% |
| 2025-11-12 | 20.75 | 20.64 | -0.02 | -0.10% | 20.58 | 20.89 | 23299 | 4821 | 2.40% |
| 2025-11-11 | 20.97 | 20.66 | -0.11 | -0.53% | 20.40 | 20.97 | 26367 | 5444 | 2.71% |
| 2025-11-10 | 20.75 | 20.77 | 0.22 | 1.07% | 20.54 | 21.18 | 36364 | 7563 | 3.74% |
| 2025-11-07 | 20.28 | 20.55 | 0.17 | 0.83% | 20.28 | 20.71 | 26965 | 5516 | 2.77% |
| 2025-11-06 | 20.50 | 20.38 | 0.07 | 0.34% | 20.24 | 20.73 | 38766 | 7940 | 3.99% |
| 2025-11-05 | 20.22 | 20.31 | 0.01 | 0.05% | 20.08 | 20.50 | 28515 | 5790 | 2.93% |
| 2025-11-04 | 20.33 | 20.30 | -0.03 | -0.15% | 20.03 | 20.49 | 32790 | 6651 | 3.37% |
| 2025-11-03 | 20.12 | 20.33 | 0.09 | 0.44% | 19.83 | 20.49 | 52238 | 10565 | 5.37% |
| 2025-10-31 | 19.71 | 20.24 | 0.45 | 2.27% | 19.63 | 21.77 | 80203 | 16166 | 8.25% |
| 2025-10-30 | 19.90 | 19.79 | 0.00 | 0.00% | 19.54 | 19.98 | 20873 | 4114 | 2.15% |
| 2025-10-29 | 19.88 | 19.79 | -0.11 | -0.55% | 19.58 | 20.17 | 33679 | 6664 | 3.46% |
| 2025-10-28 | 19.42 | 19.90 | 0.49 | 2.52% | 19.41 | 19.96 | 41892 | 8266 | 4.31% |
| 2025-10-27 | 19.74 | 19.41 | -0.46 | -2.32% | 19.30 | 19.75 | 42293 | 8238 | 4.35% |
| 2025-10-24 | 20.31 | 19.87 | -0.59 | -2.88% | 19.57 | 20.33 | 51643 | 10255 | 5.31% |
| 2025-10-23 | 20.66 | 20.46 | 0.01 | 0.05% | 19.20 | 21.99 | 95432 | 19512 | 9.82% |
| 2025-10-22 | 19.49 | 20.45 | 0.67 | 3.39% | 19.49 | 20.60 | 61760 | 12518 | 6.35% |
| 2025-10-21 | 18.82 | 19.78 | 0.98 | 5.21% | 18.69 | 19.79 | 36796 | 7124 | 3.78% |
| 2025-10-20 | 18.55 | 18.80 | 0.52 | 2.84% | 18.31 | 18.88 | 20233 | 3763 | 2.08% |
| 2025-10-17 | 18.35 | 18.28 | -0.02 | -0.11% | 18.17 | 18.56 | 13232 | 2431 | 1.36% |
| 2025-10-16 | 18.79 | 18.30 | -0.42 | -2.24% | 18.20 | 18.86 | 14794 | 2728 | 1.52% |
| 2025-10-15 | 18.52 | 18.72 | 0.20 | 1.08% | 18.36 | 18.79 | 13841 | 2580 | 1.42% |
| 2025-10-14 | 18.58 | 18.52 | 0.03 | 0.16% | 18.38 | 18.68 | 11769 | 2176 | 1.21% |
| 2025-10-13 | 18.25 | 18.49 | -0.23 | -1.23% | 17.52 | 18.56 | 19704 | 3597 | 2.03% |
| 2025-10-10 | 18.21 | 18.72 | 0.49 | 2.69% | 18.11 | 18.96 | 24219 | 4517 | 2.49% |
| 2025-10-09 | 18.52 | 18.23 | -0.29 | -1.57% | 18.17 | 18.60 | 16384 | 2996 | 1.69% |
| 2025-09-30 | 18.74 | 18.52 | -0.16 | -0.86% | 18.49 | 18.75 | 9206 | 1714 | 0.95% |
| 2025-09-29 | 18.53 | 18.68 | 0.20 | 1.08% | 18.04 | 18.68 | 16142 | 2985 | 1.66% |
| 2025-09-26 | 18.52 | 18.48 | 0.06 | 0.33% | 18.14 | 18.61 | 10953 | 2019 | 1.13% |
| 2025-09-25 | 18.65 | 18.42 | -0.18 | -0.97% | 18.41 | 18.85 | 14924 | 2775 | 1.54% |
| 2025-09-24 | 18.45 | 18.60 | 0.37 | 2.03% | 18.11 | 18.64 | 18319 | 3389 | 1.88% |
| 2025-09-23 | 18.55 | 18.23 | -0.30 | -1.62% | 17.59 | 18.55 | 26493 | 4765 | 2.73% |
| 2025-09-22 | 18.78 | 18.53 | -0.27 | -1.44% | 18.43 | 18.95 | 14681 | 2727 | 1.51% |
| 2025-09-19 | 18.80 | 18.80 | 0.00 | 0.00% | 18.62 | 19.03 | 13206 | 2480 | 1.36% |
| 2025-09-18 | 19.33 | 18.80 | -0.40 | -2.08% | 18.70 | 19.38 | 24114 | 4590 | 2.48% |
| 2025-09-17 | 19.36 | 19.20 | -0.15 | -0.78% | 19.18 | 19.44 | 11661 | 2250 | 1.20% |
| 2025-09-16 | 19.22 | 19.35 | 0.20 | 1.04% | 19.05 | 19.40 | 16652 | 3214 | 1.71% |
| 2025-09-15 | 19.18 | 19.15 | 0.03 | 0.16% | 18.99 | 19.28 | 16013 | 3055 | 1.65% |
| 2025-09-12 | 19.29 | 19.12 | -0.17 | -0.88% | 19.10 | 19.37 | 13434 | 2581 | 1.38% |
| 2025-09-11 | 19.59 | 19.29 | -0.20 | -1.03% | 19.07 | 19.59 | 19340 | 3712 | 1.99% |
| 2025-09-10 | 19.42 | 19.49 | 0.15 | 0.78% | 19.14 | 19.54 | 17425 | 3389 | 1.79% |
| 2025-09-09 | 19.39 | 19.34 | -0.06 | -0.31% | 19.19 | 19.48 | 16405 | 3172 | 1.69% |
| 2025-09-08 | 19.28 | 19.40 | 0.22 | 1.15% | 18.93 | 19.48 | 26317 | 5082 | 2.71% |