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 | 21.42 | 21.27 | -0.22 | -1.02% | 21.15 | 21.77 | 107896 | 23116 | 2.93% |
| 2025-12-15 | 21.88 | 21.49 | -0.34 | -1.56% | 21.36 | 22.18 | 146065 | 31826 | 3.97% |
| 2025-12-12 | 22.92 | 21.83 | -1.06 | -4.63% | 21.71 | 22.94 | 201931 | 44852 | 5.48% |
| 2025-12-11 | 23.15 | 22.89 | -0.18 | -0.78% | 22.72 | 23.35 | 133877 | 30739 | 3.64% |
| 2025-12-10 | 21.95 | 23.07 | 1.23 | 5.63% | 21.84 | 23.56 | 178922 | 40944 | 4.86% |
| 2025-12-09 | 22.07 | 21.84 | -0.20 | -0.91% | 21.77 | 22.46 | 122936 | 27073 | 3.34% |
| 2025-12-08 | 21.30 | 22.04 | 0.60 | 2.80% | 21.00 | 22.28 | 180327 | 39127 | 4.90% |
| 2025-12-05 | 22.40 | 21.44 | -0.82 | -3.68% | 21.36 | 22.40 | 170912 | 37218 | 4.64% |
| 2025-12-04 | 21.90 | 22.26 | 0.28 | 1.27% | 21.63 | 22.50 | 183095 | 40416 | 4.97% |
| 2025-12-03 | 21.08 | 21.98 | 0.83 | 3.92% | 21.00 | 21.98 | 230688 | 50054 | 6.26% |
| 2025-12-02 | 20.75 | 21.15 | 0.35 | 1.68% | 20.37 | 21.38 | 147403 | 30938 | 4.00% |
| 2025-12-01 | 20.87 | 20.80 | -0.07 | -0.34% | 20.56 | 21.60 | 145969 | 30465 | 3.96% |
| 2025-11-28 | 20.55 | 20.87 | -0.11 | -0.52% | 20.53 | 20.98 | 147733 | 30678 | 4.01% |
| 2025-11-27 | 20.16 | 20.98 | 0.95 | 4.74% | 20.03 | 21.10 | 274309 | 56911 | 7.45% |
| 2025-11-26 | 19.87 | 20.03 | -0.02 | -0.10% | 19.61 | 20.10 | 153579 | 30663 | 4.17% |
| 2025-11-25 | 19.00 | 20.33 | 1.37 | 7.23% | 19.00 | 20.60 | 255559 | 51184 | 6.94% |
| 2025-11-24 | 18.78 | 18.96 | 0.23 | 1.23% | 18.62 | 19.10 | 98445 | 18538 | 2.67% |
| 2025-11-21 | 19.16 | 18.73 | -0.45 | -2.35% | 18.48 | 19.16 | 116871 | 21914 | 3.17% |
| 2025-11-20 | 18.82 | 19.18 | 0.22 | 1.16% | 18.72 | 19.53 | 133439 | 25529 | 3.62% |
| 2025-11-19 | 19.00 | 18.96 | -0.14 | -0.73% | 18.60 | 19.09 | 110321 | 20720 | 3.00% |
| 2025-11-18 | 19.10 | 19.10 | -0.07 | -0.37% | 18.70 | 19.19 | 101924 | 19274 | 2.77% |
| 2025-11-17 | 18.81 | 19.17 | 0.07 | 0.37% | 18.49 | 19.25 | 141807 | 26895 | 3.85% |
| 2025-11-14 | 18.71 | 19.10 | 0.39 | 2.08% | 18.61 | 19.54 | 209866 | 40354 | 5.70% |
| 2025-11-13 | 18.68 | 18.71 | -0.15 | -0.80% | 18.24 | 18.80 | 117590 | 21898 | 3.19% |
| 2025-11-12 | 18.60 | 18.86 | 0.36 | 1.95% | 18.50 | 18.88 | 152878 | 28629 | 4.15% |
| 2025-11-11 | 18.70 | 18.50 | -0.40 | -2.12% | 18.33 | 18.77 | 149859 | 27712 | 4.07% |
| 2025-11-10 | 18.29 | 18.90 | 0.71 | 3.90% | 18.10 | 19.22 | 262070 | 48796 | 7.12% |
| 2025-11-07 | 18.49 | 18.19 | -0.21 | -1.14% | 18.10 | 18.50 | 110575 | 20202 | 3.00% |
| 2025-11-06 | 18.83 | 18.40 | -0.33 | -1.76% | 18.20 | 18.83 | 205343 | 37897 | 5.58% |
| 2025-11-05 | 17.03 | 18.73 | 1.70 | 9.98% | 17.03 | 18.73 | 180403 | 32457 | 4.90% |
| 2025-11-04 | 16.86 | 17.03 | 0.17 | 1.01% | 16.79 | 17.34 | 93402 | 15977 | 2.54% |
| 2025-11-03 | 17.12 | 16.86 | -0.24 | -1.40% | 16.75 | 17.16 | 95322 | 16070 | 2.59% |
| 2025-10-31 | 17.02 | 17.10 | 0.18 | 1.06% | 16.77 | 17.18 | 101379 | 17163 | 2.75% |
| 2025-10-30 | 17.41 | 16.92 | -0.88 | -4.94% | 16.71 | 17.53 | 152642 | 25939 | 4.14% |
| 2025-10-29 | 18.00 | 17.80 | -0.24 | -1.33% | 17.76 | 18.01 | 54487 | 9731 | 1.48% |
| 2025-10-28 | 17.93 | 18.04 | 0.00 | 0.00% | 17.80 | 18.24 | 74831 | 13461 | 2.03% |
| 2025-10-27 | 17.70 | 18.04 | 0.47 | 2.68% | 17.46 | 18.05 | 61799 | 11000 | 1.68% |
| 2025-10-24 | 17.55 | 17.57 | 0.01 | 0.06% | 17.39 | 17.65 | 35806 | 6271 | 0.97% |
| 2025-10-23 | 17.54 | 17.56 | 0.06 | 0.34% | 17.20 | 17.57 | 47337 | 8218 | 1.29% |
| 2025-10-22 | 17.47 | 17.50 | 0.06 | 0.34% | 17.26 | 17.64 | 55760 | 9737 | 1.51% |
| 2025-10-21 | 17.55 | 17.44 | -0.09 | -0.51% | 17.35 | 17.58 | 40593 | 7093 | 1.09% |
| 2025-10-20 | 17.65 | 17.53 | -0.07 | -0.40% | 17.37 | 17.75 | 57435 | 10083 | 1.55% |
| 2025-10-17 | 17.68 | 17.60 | -0.08 | -0.45% | 17.48 | 17.85 | 58908 | 10418 | 1.59% |
| 2025-10-16 | 17.68 | 17.68 | -0.02 | -0.11% | 17.57 | 17.84 | 53177 | 9419 | 1.43% |
| 2025-10-15 | 17.34 | 17.70 | 0.34 | 1.96% | 17.24 | 17.74 | 62732 | 11028 | 1.69% |
| 2025-10-14 | 17.17 | 17.36 | 0.22 | 1.28% | 17.10 | 17.70 | 96232 | 16824 | 2.59% |
| 2025-10-13 | 17.17 | 17.14 | -0.34 | -1.95% | 16.88 | 17.18 | 73917 | 12593 | 1.99% |
| 2025-10-10 | 17.36 | 17.48 | 0.03 | 0.17% | 17.30 | 17.54 | 56735 | 9897 | 1.53% |
| 2025-10-09 | 17.74 | 17.45 | -0.17 | -0.96% | 17.32 | 17.76 | 55884 | 9760 | 1.50% |
| 2025-09-30 | 17.82 | 17.62 | -0.20 | -1.12% | 17.60 | 17.87 | 42806 | 7563 | 1.15% |
| 2025-09-29 | 17.87 | 17.82 | 0.15 | 0.85% | 17.39 | 17.89 | 61846 | 10928 | 1.67% |
| 2025-09-26 | 17.75 | 17.67 | -0.11 | -0.62% | 17.57 | 17.88 | 44214 | 7812 | 1.19% |
| 2025-09-25 | 17.96 | 17.78 | -0.21 | -1.17% | 17.75 | 18.09 | 43989 | 7874 | 1.18% |
| 2025-09-24 | 17.62 | 17.99 | 0.31 | 1.75% | 17.62 | 18.01 | 61160 | 10942 | 1.65% |
| 2025-09-23 | 18.10 | 17.68 | -0.56 | -3.07% | 17.42 | 18.16 | 85482 | 15101 | 2.30% |
| 2025-09-22 | 18.51 | 18.24 | -0.27 | -1.46% | 18.13 | 18.59 | 58606 | 10696 | 1.58% |
| 2025-09-19 | 18.32 | 18.51 | 0.17 | 0.93% | 18.13 | 18.58 | 60456 | 11121 | 1.63% |
| 2025-09-18 | 19.33 | 18.34 | -0.82 | -4.28% | 18.17 | 19.33 | 95126 | 17736 | 2.56% |
| 2025-09-17 | 18.89 | 19.16 | 0.21 | 1.11% | 18.83 | 19.45 | 90358 | 17395 | 2.43% |
| 2025-09-16 | 18.90 | 18.95 | 0.05 | 0.26% | 18.58 | 19.00 | 55855 | 10480 | 1.50% |
| 2025-09-15 | 19.00 | 18.90 | -0.06 | -0.32% | 18.69 | 19.00 | 58159 | 10964 | 1.57% |
| 2025-09-12 | 19.25 | 18.96 | -0.32 | -1.66% | 18.93 | 19.27 | 58814 | 11190 | 1.58% |
| 2025-09-11 | 19.17 | 19.28 | 0.16 | 0.84% | 18.81 | 19.28 | 66179 | 12627 | 1.78% |
| 2025-09-10 | 19.36 | 19.12 | -0.23 | -1.19% | 19.05 | 19.46 | 69982 | 13453 | 1.88% |
| 2025-09-09 | 19.50 | 19.35 | -0.16 | -0.82% | 19.09 | 19.50 | 96642 | 18628 | 2.60% |
| 2025-09-08 | 18.77 | 19.51 | 0.74 | 3.94% | 18.69 | 19.68 | 138461 | 26698 | 3.73% |