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 | 20.43 | 19.42 | -0.90 | -4.43% | 19.40 | 20.53 | 69486 | 13673 | 2.57% |
| 2025-12-15 | 20.84 | 20.32 | -0.49 | -2.35% | 20.28 | 20.99 | 78390 | 16098 | 2.90% |
| 2025-12-12 | 22.54 | 20.81 | -1.21 | -5.50% | 20.01 | 22.77 | 192653 | 40060 | 7.12% |
| 2025-12-11 | 21.94 | 22.02 | -0.05 | -0.23% | 21.79 | 22.45 | 90195 | 19882 | 3.33% |
| 2025-12-10 | 21.12 | 22.07 | 0.92 | 4.35% | 21.01 | 22.18 | 125329 | 27264 | 4.63% |
| 2025-12-09 | 21.34 | 21.15 | -0.31 | -1.44% | 21.00 | 21.80 | 96433 | 20518 | 3.56% |
| 2025-12-08 | 20.38 | 21.46 | 1.29 | 6.40% | 20.22 | 21.50 | 162969 | 34045 | 6.02% |
| 2025-12-05 | 19.08 | 20.17 | 1.04 | 5.44% | 19.05 | 20.34 | 106077 | 21137 | 3.92% |
| 2025-12-04 | 19.35 | 19.13 | 0.01 | 0.05% | 18.85 | 19.43 | 32071 | 6142 | 1.18% |
| 2025-12-03 | 19.32 | 19.12 | -0.25 | -1.29% | 19.03 | 19.48 | 33271 | 6400 | 1.23% |
| 2025-12-02 | 19.51 | 19.37 | -0.14 | -0.72% | 19.21 | 19.87 | 40841 | 7931 | 1.51% |
| 2025-12-01 | 18.66 | 19.51 | 0.77 | 4.11% | 18.66 | 19.73 | 56429 | 10898 | 2.08% |
| 2025-11-28 | 18.38 | 18.74 | 0.44 | 2.40% | 18.23 | 18.81 | 34276 | 6375 | 1.27% |
| 2025-11-27 | 18.46 | 18.30 | -0.25 | -1.35% | 18.26 | 18.68 | 32113 | 5916 | 1.19% |
| 2025-11-26 | 18.14 | 18.55 | 0.38 | 2.09% | 18.05 | 18.75 | 39806 | 7353 | 1.47% |
| 2025-11-25 | 18.08 | 18.17 | 0.19 | 1.06% | 18.08 | 18.47 | 31109 | 5684 | 1.15% |
| 2025-11-24 | 18.15 | 17.98 | -0.15 | -0.83% | 17.68 | 18.37 | 39546 | 7081 | 1.46% |
| 2025-11-21 | 18.81 | 18.13 | -0.97 | -5.08% | 18.00 | 19.12 | 70228 | 12929 | 2.59% |
| 2025-11-20 | 19.60 | 19.10 | -0.50 | -2.55% | 19.01 | 19.76 | 49564 | 9531 | 1.83% |
| 2025-11-19 | 20.00 | 19.60 | -0.47 | -2.34% | 19.51 | 20.10 | 45501 | 8961 | 1.68% |
| 2025-11-18 | 20.54 | 20.07 | -0.17 | -0.84% | 19.92 | 20.58 | 58891 | 11837 | 2.18% |
| 2025-11-17 | 19.66 | 20.24 | 0.48 | 2.43% | 19.38 | 20.68 | 104232 | 20984 | 3.85% |
| 2025-11-14 | 19.36 | 19.76 | 0.17 | 0.87% | 19.32 | 20.00 | 61326 | 12071 | 2.27% |
| 2025-11-13 | 19.50 | 19.59 | -0.09 | -0.46% | 19.31 | 19.84 | 61484 | 12061 | 2.27% |
| 2025-11-12 | 19.99 | 19.68 | -0.43 | -2.14% | 19.54 | 20.09 | 58244 | 11491 | 2.15% |
| 2025-11-11 | 20.01 | 20.11 | 0.30 | 1.51% | 19.81 | 20.23 | 91809 | 18361 | 3.39% |
| 2025-11-10 | 19.89 | 19.81 | -0.03 | -0.15% | 19.45 | 19.90 | 68433 | 13488 | 2.53% |
| 2025-11-07 | 19.91 | 19.84 | -0.56 | -2.75% | 19.69 | 20.26 | 147857 | 29469 | 5.46% |
| 2025-11-06 | 18.75 | 20.40 | 1.69 | 9.03% | 18.67 | 20.58 | 254636 | 51206 | 9.41% |
| 2025-11-05 | 18.50 | 18.71 | -0.07 | -0.37% | 18.44 | 18.90 | 29801 | 5578 | 1.10% |
| 2025-11-04 | 19.13 | 18.78 | -0.26 | -1.37% | 18.55 | 19.14 | 46599 | 8723 | 1.72% |
| 2025-11-03 | 18.80 | 19.04 | 0.18 | 0.95% | 18.76 | 19.11 | 55444 | 10505 | 2.05% |
| 2025-10-31 | 19.33 | 18.86 | -0.35 | -1.82% | 18.85 | 19.37 | 81991 | 15614 | 3.03% |
| 2025-10-30 | 20.78 | 19.21 | -0.61 | -3.08% | 19.14 | 21.36 | 172675 | 34840 | 6.38% |
| 2025-10-29 | 19.76 | 19.82 | -0.16 | -0.80% | 19.70 | 20.10 | 54047 | 10706 | 2.00% |
| 2025-10-28 | 19.62 | 19.98 | 0.28 | 1.42% | 19.58 | 20.33 | 106026 | 21176 | 3.92% |
| 2025-10-27 | 18.80 | 19.70 | 1.10 | 5.91% | 18.76 | 20.17 | 143971 | 28387 | 5.32% |
| 2025-10-24 | 18.55 | 18.60 | 0.04 | 0.22% | 18.40 | 18.69 | 44586 | 8283 | 1.65% |
| 2025-10-23 | 18.68 | 18.56 | -0.06 | -0.32% | 18.15 | 18.68 | 41531 | 7638 | 1.53% |
| 2025-10-22 | 18.78 | 18.62 | -0.11 | -0.59% | 18.53 | 18.88 | 49595 | 9273 | 1.83% |
| 2025-10-21 | 18.62 | 18.73 | 0.12 | 0.64% | 18.44 | 19.02 | 66141 | 12408 | 2.44% |
| 2025-10-20 | 18.50 | 18.61 | 0.31 | 1.69% | 18.38 | 18.70 | 43691 | 8110 | 1.61% |
| 2025-10-17 | 18.90 | 18.30 | -0.65 | -3.43% | 18.27 | 18.98 | 64243 | 11865 | 2.37% |
| 2025-10-16 | 19.30 | 18.95 | -0.33 | -1.71% | 18.83 | 19.34 | 72275 | 13725 | 2.67% |
| 2025-10-15 | 18.60 | 19.28 | 0.74 | 3.99% | 18.48 | 19.46 | 94128 | 17903 | 3.48% |
| 2025-10-14 | 19.55 | 18.54 | -1.03 | -5.26% | 18.40 | 19.74 | 119814 | 22796 | 4.43% |
| 2025-10-13 | 18.83 | 19.57 | -0.67 | -3.31% | 18.56 | 19.75 | 113848 | 21929 | 4.21% |
| 2025-10-10 | 20.70 | 20.24 | -0.46 | -2.22% | 20.21 | 21.35 | 155848 | 32492 | 5.76% |
| 2025-10-09 | 20.55 | 20.70 | 0.13 | 0.63% | 19.69 | 21.01 | 179030 | 36208 | 6.61% |
| 2025-09-30 | 21.04 | 20.57 | -0.48 | -2.28% | 20.43 | 21.36 | 169669 | 35095 | 6.27% |
| 2025-09-29 | 22.23 | 21.05 | -1.18 | -5.31% | 20.81 | 22.24 | 235473 | 50188 | 8.70% |
| 2025-09-26 | 20.68 | 22.23 | 2.02 | 10.00% | 20.11 | 22.23 | 222371 | 47145 | 8.21% |
| 2025-09-25 | 20.99 | 20.21 | -0.69 | -3.30% | 20.18 | 21.28 | 212919 | 43850 | 7.86% |
| 2025-09-24 | 22.14 | 20.90 | -1.35 | -6.07% | 20.62 | 23.24 | 378429 | 82104 | 13.98% |
| 2025-09-23 | 20.23 | 22.25 | 2.02 | 9.99% | 20.11 | 22.25 | 292771 | 63943 | 10.81% |
| 2025-09-22 | 18.45 | 20.23 | 1.84 | 10.01% | 18.45 | 20.23 | 67781 | 13485 | 2.50% |
| 2025-09-19 | 19.30 | 18.39 | -0.55 | -2.90% | 18.21 | 19.30 | 124025 | 22916 | 4.58% |
| 2025-09-18 | 19.58 | 18.94 | -0.95 | -4.78% | 18.58 | 20.85 | 226510 | 44730 | 8.37% |
| 2025-09-17 | 19.57 | 19.89 | 0.14 | 0.71% | 19.33 | 20.80 | 196680 | 39487 | 7.27% |
| 2025-09-16 | 21.19 | 19.75 | -0.06 | -0.30% | 19.61 | 21.19 | 308573 | 62667 | 11.40% |
| 2025-09-15 | 18.35 | 19.81 | 1.80 | 9.99% | 18.35 | 19.81 | 73589 | 14274 | 2.72% |
| 2025-09-12 | 18.59 | 18.01 | -0.74 | -3.95% | 18.01 | 19.48 | 220870 | 41120 | 8.16% |
| 2025-09-11 | 17.58 | 18.75 | 1.18 | 6.72% | 17.40 | 19.33 | 298791 | 55591 | 11.04% |
| 2025-09-10 | 17.49 | 17.57 | 0.26 | 1.50% | 17.38 | 18.46 | 202339 | 36036 | 7.47% |
| 2025-09-09 | 16.99 | 17.31 | 0.23 | 1.35% | 16.90 | 17.48 | 131981 | 22690 | 4.88% |
| 2025-09-08 | 17.33 | 17.08 | -0.29 | -1.67% | 16.91 | 17.33 | 96497 | 16499 | 3.56% |