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 | 21.43 | 21.07 | -0.77 | -3.53% | 20.71 | 21.88 | 901259 | 189746 | 8.85% |
| 2025-12-15 | 19.55 | 21.84 | 1.99 | 10.03% | 19.16 | 21.84 | 932739 | 193066 | 9.16% |
| 2025-12-12 | 19.90 | 19.85 | -0.14 | -0.70% | 19.20 | 20.27 | 521123 | 102751 | 5.12% |
| 2025-12-11 | 20.27 | 19.99 | -0.22 | -1.09% | 19.97 | 20.94 | 555078 | 113562 | 5.45% |
| 2025-12-10 | 20.51 | 20.21 | -0.63 | -3.02% | 19.90 | 20.87 | 554294 | 111822 | 5.44% |
| 2025-12-09 | 20.75 | 20.84 | 0.08 | 0.39% | 20.51 | 21.20 | 605210 | 126201 | 5.94% |
| 2025-12-08 | 19.70 | 20.76 | 1.03 | 5.22% | 19.54 | 21.10 | 755588 | 155658 | 7.42% |
| 2025-12-05 | 19.88 | 19.73 | -0.21 | -1.05% | 19.61 | 20.42 | 530845 | 105656 | 5.21% |
| 2025-12-04 | 20.30 | 19.94 | -0.40 | -1.97% | 19.80 | 20.58 | 421559 | 84514 | 4.14% |
| 2025-12-03 | 19.89 | 20.34 | 0.56 | 2.83% | 19.74 | 21.08 | 730082 | 148745 | 7.17% |
| 2025-12-02 | 19.91 | 19.78 | -0.36 | -1.79% | 19.66 | 20.24 | 491675 | 97777 | 4.83% |
| 2025-12-01 | 20.34 | 20.14 | -0.20 | -0.98% | 19.87 | 20.59 | 687772 | 138622 | 6.76% |
| 2025-11-28 | 20.18 | 20.34 | 0.34 | 1.70% | 19.80 | 20.58 | 765580 | 154822 | 7.52% |
| 2025-11-27 | 19.55 | 20.00 | 0.46 | 2.35% | 19.42 | 20.80 | 925957 | 188001 | 9.09% |
| 2025-11-26 | 18.90 | 19.54 | 0.24 | 1.24% | 18.64 | 20.42 | 1109403 | 216357 | 10.90% |
| 2025-11-25 | 18.70 | 19.30 | 1.25 | 6.93% | 18.44 | 19.69 | 1220184 | 234099 | 11.98% |
| 2025-11-24 | 17.70 | 18.05 | 0.75 | 4.34% | 17.12 | 18.65 | 835626 | 149350 | 8.21% |
| 2025-11-21 | 17.80 | 17.30 | -1.16 | -6.28% | 17.30 | 18.47 | 1003447 | 179085 | 9.86% |
| 2025-11-20 | 17.60 | 18.46 | 1.68 | 10.01% | 17.60 | 18.46 | 1052749 | 192616 | 10.34% |
| 2025-11-19 | 16.75 | 16.78 | -0.01 | -0.06% | 16.58 | 17.13 | 310376 | 52356 | 3.05% |
| 2025-11-18 | 17.40 | 16.79 | -0.39 | -2.27% | 16.70 | 17.50 | 406011 | 68732 | 3.99% |
| 2025-11-17 | 17.31 | 17.18 | -0.15 | -0.87% | 17.08 | 17.48 | 343383 | 59075 | 3.37% |
| 2025-11-14 | 17.73 | 17.33 | -0.69 | -3.83% | 17.25 | 17.80 | 422559 | 73904 | 4.15% |
| 2025-11-13 | 17.98 | 18.02 | 0.08 | 0.45% | 17.73 | 18.43 | 401604 | 72740 | 3.94% |
| 2025-11-12 | 18.59 | 17.94 | -0.86 | -4.57% | 17.40 | 18.60 | 571781 | 102126 | 5.62% |
| 2025-11-11 | 19.41 | 18.80 | -0.43 | -2.24% | 18.50 | 19.41 | 389276 | 73529 | 3.82% |
| 2025-11-10 | 20.15 | 19.23 | -0.81 | -4.04% | 19.00 | 20.28 | 536608 | 103589 | 5.27% |
| 2025-11-07 | 19.50 | 20.04 | 0.25 | 1.26% | 18.91 | 20.69 | 634172 | 125520 | 6.23% |
| 2025-11-06 | 18.77 | 19.79 | 0.87 | 4.60% | 18.76 | 20.00 | 594742 | 115255 | 5.84% |
| 2025-11-05 | 18.79 | 18.92 | -0.57 | -2.92% | 18.23 | 18.99 | 655159 | 121713 | 6.44% |
| 2025-11-04 | 19.28 | 19.49 | 0.15 | 0.78% | 19.02 | 20.02 | 684219 | 134090 | 6.72% |
| 2025-11-03 | 19.80 | 19.34 | -0.59 | -2.96% | 18.83 | 19.83 | 558351 | 107401 | 5.48% |
| 2025-10-31 | 20.64 | 19.93 | -0.68 | -3.30% | 19.76 | 20.99 | 697554 | 141472 | 6.85% |
| 2025-10-30 | 21.60 | 20.61 | -0.87 | -4.05% | 20.46 | 21.80 | 763860 | 160397 | 7.50% |
| 2025-10-29 | 21.04 | 21.48 | 1.20 | 5.92% | 21.04 | 21.95 | 1180714 | 253653 | 11.60% |
| 2025-10-28 | 18.35 | 20.28 | 1.84 | 9.98% | 18.21 | 20.28 | 1078718 | 212107 | 10.60% |
| 2025-10-27 | 19.00 | 18.44 | -0.27 | -1.44% | 18.20 | 19.33 | 706466 | 132647 | 6.94% |
| 2025-10-24 | 19.22 | 18.71 | -0.50 | -2.60% | 17.77 | 19.25 | 806561 | 149048 | 7.92% |
| 2025-10-23 | 19.40 | 19.21 | -0.38 | -1.94% | 18.81 | 19.41 | 265124 | 50678 | 2.60% |
| 2025-10-22 | 19.21 | 19.59 | 0.29 | 1.50% | 19.07 | 19.85 | 409029 | 80018 | 4.02% |
| 2025-10-21 | 18.29 | 19.30 | 1.04 | 5.70% | 18.29 | 19.50 | 487541 | 92540 | 4.79% |
| 2025-10-20 | 17.90 | 18.26 | 0.73 | 4.16% | 17.80 | 18.58 | 342184 | 62379 | 3.36% |
| 2025-10-17 | 18.42 | 17.53 | -0.88 | -4.78% | 17.48 | 18.55 | 291916 | 52216 | 2.87% |
| 2025-10-16 | 18.70 | 18.41 | -0.49 | -2.59% | 18.28 | 18.87 | 303301 | 56300 | 2.98% |
| 2025-10-15 | 17.85 | 18.90 | 1.08 | 6.06% | 17.72 | 18.93 | 464627 | 85859 | 4.56% |
| 2025-10-14 | 18.99 | 17.82 | -1.17 | -6.16% | 17.64 | 19.41 | 550043 | 101182 | 5.40% |
| 2025-10-13 | 17.95 | 18.99 | -0.53 | -2.72% | 17.95 | 19.20 | 400673 | 75466 | 3.94% |
| 2025-10-10 | 20.38 | 19.52 | -0.73 | -3.60% | 19.28 | 20.38 | 364530 | 71648 | 3.58% |
| 2025-10-09 | 20.25 | 20.25 | 0.01 | 0.05% | 20.22 | 20.93 | 362759 | 74331 | 3.56% |
| 2025-09-30 | 20.50 | 20.24 | -0.09 | -0.44% | 20.15 | 21.08 | 348956 | 71324 | 3.43% |
| 2025-09-29 | 20.30 | 20.33 | 0.01 | 0.05% | 20.10 | 20.82 | 400750 | 81725 | 3.94% |
| 2025-09-26 | 21.20 | 20.32 | -1.02 | -4.78% | 20.22 | 21.34 | 519223 | 107300 | 5.10% |
| 2025-09-25 | 21.67 | 21.34 | -0.11 | -0.51% | 21.01 | 22.13 | 424433 | 91222 | 4.17% |
| 2025-09-24 | 21.90 | 21.45 | -0.45 | -2.05% | 21.21 | 22.18 | 526307 | 113957 | 5.17% |
| 2025-09-23 | 23.50 | 21.90 | -0.88 | -3.86% | 21.25 | 24.53 | 865449 | 195013 | 8.50% |
| 2025-09-22 | 21.06 | 22.78 | 1.69 | 8.01% | 20.30 | 23.20 | 834576 | 184105 | 8.20% |
| 2025-09-19 | 20.80 | 21.09 | 0.71 | 3.48% | 20.29 | 21.55 | 679125 | 141871 | 6.67% |
| 2025-09-18 | 20.84 | 20.38 | -0.87 | -4.09% | 20.11 | 21.60 | 665294 | 137962 | 6.53% |
| 2025-09-17 | 20.71 | 21.25 | 0.35 | 1.67% | 20.71 | 21.93 | 694460 | 148227 | 6.82% |
| 2025-09-16 | 21.48 | 20.90 | -0.58 | -2.70% | 20.39 | 21.73 | 765663 | 160589 | 7.52% |
| 2025-09-15 | 21.00 | 21.48 | 0.96 | 4.68% | 20.60 | 21.96 | 959005 | 204872 | 9.42% |
| 2025-09-12 | 20.18 | 20.52 | 0.68 | 3.43% | 20.07 | 20.98 | 1046422 | 214734 | 10.28% |
| 2025-09-11 | 19.10 | 19.84 | 1.80 | 9.98% | 19.10 | 19.84 | 647057 | 127660 | 6.36% |
| 2025-09-10 | 16.71 | 18.04 | 1.32 | 7.89% | 16.71 | 18.29 | 728966 | 129079 | 7.16% |
| 2025-09-09 | 17.52 | 16.72 | -0.79 | -4.51% | 16.57 | 17.56 | 430356 | 73007 | 4.23% |
| 2025-09-08 | 17.80 | 17.51 | -0.26 | -1.46% | 17.49 | 18.33 | 450880 | 80154 | 4.53% |