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 | 21.26 | 21.74 | 0.48 | 2.26% | 20.93 | 21.88 | 148226 | 31839 | 4.38% |
| 2025-12-15 | 21.11 | 21.26 | 0.10 | 0.47% | 21.08 | 21.99 | 151542 | 32545 | 4.48% |
| 2025-12-12 | 21.01 | 21.16 | -0.03 | -0.14% | 20.85 | 21.61 | 196071 | 41586 | 5.79% |
| 2025-12-11 | 20.08 | 21.19 | 1.23 | 6.16% | 20.08 | 21.89 | 265446 | 55776 | 7.84% |
| 2025-12-10 | 19.02 | 19.96 | 0.95 | 5.00% | 18.65 | 20.29 | 221176 | 43143 | 6.53% |
| 2025-12-09 | 18.25 | 19.01 | 0.63 | 3.43% | 18.10 | 19.06 | 201765 | 37805 | 5.96% |
| 2025-12-08 | 18.00 | 18.38 | 0.38 | 2.11% | 17.87 | 18.55 | 137542 | 25096 | 4.06% |
| 2025-12-05 | 18.12 | 18.00 | 0.03 | 0.17% | 17.39 | 18.15 | 111491 | 19836 | 3.29% |
| 2025-12-04 | 18.32 | 17.97 | 0.01 | 0.06% | 17.77 | 18.48 | 169049 | 30696 | 4.99% |
| 2025-12-03 | 18.13 | 17.96 | -0.17 | -0.94% | 17.68 | 18.58 | 165366 | 29872 | 4.88% |
| 2025-12-02 | 18.00 | 18.13 | 0.54 | 3.07% | 17.60 | 18.38 | 257315 | 46479 | 7.60% |
| 2025-12-01 | 16.00 | 17.59 | 1.60 | 10.01% | 15.99 | 17.59 | 220616 | 37671 | 6.52% |
| 2025-11-28 | 15.13 | 15.99 | 0.86 | 5.68% | 15.03 | 16.08 | 102476 | 16031 | 3.03% |
| 2025-11-27 | 15.02 | 15.13 | 0.17 | 1.14% | 14.96 | 15.28 | 24672 | 3741 | 0.73% |
| 2025-11-26 | 15.07 | 14.96 | -0.13 | -0.86% | 14.96 | 15.23 | 23614 | 3566 | 0.70% |
| 2025-11-25 | 14.86 | 15.09 | 0.23 | 1.55% | 14.86 | 15.24 | 35362 | 5349 | 1.04% |
| 2025-11-24 | 14.84 | 14.86 | 0.05 | 0.34% | 14.63 | 14.98 | 31747 | 4694 | 0.94% |
| 2025-11-21 | 15.00 | 14.81 | -0.36 | -2.37% | 14.63 | 15.17 | 54878 | 8170 | 1.62% |
| 2025-11-20 | 15.65 | 15.17 | -0.43 | -2.76% | 15.13 | 15.89 | 48841 | 7506 | 1.44% |
| 2025-11-19 | 16.20 | 15.60 | -0.61 | -3.76% | 15.60 | 16.20 | 60764 | 9587 | 1.79% |
| 2025-11-18 | 15.60 | 16.21 | 0.61 | 3.91% | 15.40 | 16.36 | 100632 | 16131 | 2.97% |
| 2025-11-17 | 15.63 | 15.60 | -0.05 | -0.32% | 15.35 | 15.66 | 28375 | 4400 | 0.84% |
| 2025-11-14 | 15.50 | 15.65 | 0.07 | 0.45% | 15.48 | 15.79 | 31712 | 4972 | 0.94% |
| 2025-11-13 | 15.70 | 15.58 | -0.09 | -0.57% | 15.22 | 15.70 | 40113 | 6227 | 1.18% |
| 2025-11-12 | 16.03 | 15.67 | -0.36 | -2.25% | 15.47 | 16.03 | 51331 | 8075 | 1.52% |
| 2025-11-11 | 15.98 | 16.03 | 0.05 | 0.31% | 15.88 | 16.07 | 33554 | 5356 | 0.99% |
| 2025-11-10 | 16.00 | 15.98 | -0.02 | -0.13% | 15.91 | 16.15 | 32413 | 5185 | 0.96% |
| 2025-11-07 | 16.07 | 16.00 | -0.20 | -1.23% | 15.98 | 16.18 | 39656 | 6359 | 1.17% |
| 2025-11-06 | 16.03 | 16.20 | 0.12 | 0.75% | 16.03 | 16.51 | 46526 | 7550 | 1.37% |
| 2025-11-05 | 15.92 | 16.08 | -0.03 | -0.19% | 15.85 | 16.18 | 26801 | 4307 | 0.79% |
| 2025-11-04 | 16.37 | 16.11 | -0.32 | -1.95% | 16.03 | 16.52 | 45377 | 7341 | 1.34% |
| 2025-11-03 | 16.93 | 16.43 | -0.42 | -2.49% | 16.30 | 16.95 | 54445 | 9028 | 1.61% |
| 2025-10-31 | 16.58 | 16.85 | 0.26 | 1.57% | 16.45 | 16.96 | 68423 | 11516 | 2.02% |
| 2025-10-30 | 16.19 | 16.59 | 0.39 | 2.41% | 16.06 | 17.00 | 107118 | 17695 | 3.16% |
| 2025-10-29 | 15.99 | 16.20 | 0.09 | 0.56% | 15.98 | 16.34 | 40665 | 6588 | 1.20% |
| 2025-10-28 | 16.06 | 16.11 | 0.06 | 0.37% | 15.90 | 16.44 | 51079 | 8240 | 1.51% |
| 2025-10-27 | 15.88 | 16.05 | 0.17 | 1.07% | 15.88 | 16.15 | 37986 | 6092 | 1.12% |
| 2025-10-24 | 16.00 | 15.88 | -0.12 | -0.75% | 15.82 | 16.10 | 44425 | 7084 | 1.31% |
| 2025-10-23 | 16.19 | 16.00 | -0.28 | -1.72% | 15.81 | 16.19 | 49766 | 7936 | 1.47% |
| 2025-10-22 | 16.16 | 16.28 | 0.08 | 0.49% | 16.02 | 16.38 | 46050 | 7473 | 1.36% |
| 2025-10-21 | 16.21 | 16.20 | -0.05 | -0.31% | 15.97 | 16.33 | 43546 | 7019 | 1.29% |
| 2025-10-20 | 15.95 | 16.25 | 0.39 | 2.46% | 15.93 | 16.35 | 48316 | 7828 | 1.43% |
| 2025-10-17 | 16.30 | 15.86 | -0.43 | -2.64% | 15.73 | 16.30 | 60243 | 9601 | 1.78% |
| 2025-10-16 | 16.45 | 16.29 | -0.15 | -0.91% | 16.25 | 16.57 | 46996 | 7692 | 1.39% |
| 2025-10-15 | 16.30 | 16.44 | 0.25 | 1.54% | 16.15 | 16.49 | 57095 | 9333 | 1.69% |
| 2025-10-14 | 16.76 | 16.19 | -0.59 | -3.52% | 16.15 | 17.02 | 88911 | 14617 | 2.63% |
| 2025-10-13 | 16.45 | 16.78 | -0.55 | -3.17% | 16.20 | 16.91 | 91602 | 15252 | 2.71% |
| 2025-10-10 | 17.50 | 17.33 | -0.27 | -1.53% | 17.22 | 18.14 | 76291 | 13393 | 2.25% |
| 2025-10-09 | 18.26 | 17.60 | -0.71 | -3.88% | 17.39 | 18.26 | 121784 | 21497 | 3.60% |
| 2025-09-30 | 18.34 | 18.31 | -0.07 | -0.38% | 18.21 | 18.51 | 63495 | 11663 | 1.88% |
| 2025-09-29 | 18.46 | 18.38 | -0.49 | -2.60% | 18.20 | 18.77 | 92121 | 16968 | 2.72% |
| 2025-09-26 | 18.55 | 18.87 | 0.22 | 1.18% | 18.39 | 19.80 | 140931 | 27042 | 4.16% |
| 2025-09-25 | 19.08 | 18.65 | -0.40 | -2.10% | 18.52 | 19.36 | 120767 | 22718 | 3.57% |
| 2025-09-24 | 19.34 | 19.05 | -0.30 | -1.55% | 18.92 | 19.44 | 105338 | 20158 | 3.11% |
| 2025-09-23 | 19.00 | 19.35 | 0.23 | 1.20% | 18.66 | 19.55 | 182953 | 34957 | 5.40% |
| 2025-09-22 | 17.89 | 19.12 | 1.13 | 6.28% | 17.89 | 19.35 | 185675 | 34984 | 5.48% |
| 2025-09-19 | 18.63 | 17.99 | -0.67 | -3.59% | 17.95 | 18.65 | 92046 | 16735 | 2.72% |
| 2025-09-18 | 18.55 | 18.66 | 0.29 | 1.58% | 18.35 | 19.20 | 176493 | 33068 | 5.21% |
| 2025-09-17 | 18.45 | 18.37 | -0.13 | -0.70% | 18.18 | 18.80 | 122957 | 22616 | 3.63% |
| 2025-09-16 | 17.42 | 18.50 | 1.20 | 6.94% | 17.17 | 18.67 | 199182 | 35827 | 5.88% |
| 2025-09-15 | 17.21 | 17.30 | 0.03 | 0.17% | 17.11 | 17.54 | 61419 | 10657 | 1.81% |
| 2025-09-12 | 17.56 | 17.27 | -0.26 | -1.48% | 17.25 | 17.66 | 72708 | 12637 | 2.15% |
| 2025-09-11 | 17.50 | 17.53 | -0.18 | -1.02% | 17.25 | 17.58 | 98778 | 17216 | 2.92% |
| 2025-09-10 | 18.45 | 17.71 | -0.70 | -3.80% | 17.71 | 18.45 | 120616 | 21569 | 3.56% |
| 2025-09-09 | 18.31 | 18.41 | 0.10 | 0.55% | 17.90 | 18.65 | 142019 | 26032 | 4.20% |
| 2025-09-08 | 17.63 | 18.31 | 0.70 | 3.98% | 17.62 | 18.61 | 184136 | 33664 | 5.44% |