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 | 17.81 | 17.51 | -0.29 | -1.63% | 17.50 | 17.88 | 105764 | 18636 | 1.19% |
| 2025-12-15 | 18.06 | 17.80 | -0.44 | -2.41% | 17.80 | 18.13 | 139273 | 24985 | 1.57% |
| 2025-12-12 | 18.24 | 18.24 | -0.02 | -0.11% | 18.01 | 18.31 | 98807 | 17962 | 1.11% |
| 2025-12-11 | 18.22 | 18.26 | 0.08 | 0.44% | 18.15 | 18.40 | 108229 | 19762 | 1.22% |
| 2025-12-10 | 18.16 | 18.18 | -0.12 | -0.66% | 17.90 | 18.20 | 100764 | 18195 | 1.13% |
| 2025-12-09 | 18.39 | 18.30 | -0.13 | -0.71% | 18.25 | 18.75 | 121309 | 22447 | 1.36% |
| 2025-12-08 | 18.50 | 18.43 | -0.01 | -0.05% | 18.39 | 18.62 | 100602 | 18577 | 1.13% |
| 2025-12-05 | 18.16 | 18.44 | 0.26 | 1.43% | 17.87 | 18.46 | 121411 | 22099 | 1.37% |
| 2025-12-04 | 18.20 | 18.18 | 0.00 | 0.00% | 18.01 | 18.23 | 82029 | 14871 | 0.92% |
| 2025-12-03 | 18.11 | 18.18 | 0.10 | 0.55% | 18.05 | 18.27 | 87312 | 15835 | 0.98% |
| 2025-12-02 | 18.51 | 18.08 | -0.43 | -2.32% | 18.02 | 18.52 | 158042 | 28744 | 1.78% |
| 2025-12-01 | 18.60 | 18.51 | -0.13 | -0.70% | 18.45 | 18.71 | 137014 | 25442 | 1.54% |
| 2025-11-28 | 18.69 | 18.64 | -0.07 | -0.37% | 18.35 | 18.76 | 129502 | 24003 | 1.46% |
| 2025-11-27 | 18.84 | 18.71 | -0.12 | -0.64% | 18.53 | 18.92 | 123431 | 23148 | 1.39% |
| 2025-11-26 | 18.75 | 18.83 | 0.08 | 0.43% | 18.74 | 19.15 | 147451 | 27963 | 1.66% |
| 2025-11-25 | 18.96 | 18.75 | -0.16 | -0.85% | 18.74 | 19.16 | 181137 | 34342 | 2.04% |
| 2025-11-24 | 18.75 | 18.91 | 0.29 | 1.56% | 18.61 | 19.06 | 176651 | 33353 | 1.99% |
| 2025-11-21 | 19.50 | 18.62 | -1.08 | -5.48% | 18.53 | 19.81 | 345005 | 65444 | 3.88% |
| 2025-11-20 | 20.15 | 19.70 | -0.42 | -2.09% | 19.64 | 20.27 | 244739 | 48659 | 2.75% |
| 2025-11-19 | 21.40 | 20.12 | -1.34 | -6.24% | 20.02 | 21.70 | 446910 | 91535 | 5.02% |
| 2025-11-18 | 21.70 | 21.46 | -0.41 | -1.87% | 21.30 | 21.89 | 287825 | 61976 | 3.24% |
| 2025-11-17 | 21.52 | 21.87 | 0.41 | 1.91% | 21.18 | 22.25 | 508358 | 109976 | 5.72% |
| 2025-11-14 | 20.17 | 21.46 | 1.12 | 5.51% | 20.12 | 21.90 | 646045 | 137294 | 7.26% |
| 2025-11-13 | 19.94 | 20.34 | 0.42 | 2.11% | 19.60 | 20.39 | 356858 | 71957 | 4.01% |
| 2025-11-12 | 19.96 | 19.92 | 0.04 | 0.20% | 19.74 | 20.30 | 306345 | 61290 | 3.44% |
| 2025-11-11 | 19.88 | 19.88 | 0.01 | 0.05% | 19.60 | 19.99 | 222765 | 44118 | 2.50% |
| 2025-11-10 | 19.35 | 19.87 | 0.44 | 2.26% | 19.20 | 19.88 | 245775 | 47998 | 2.76% |
| 2025-11-07 | 19.46 | 19.43 | -0.17 | -0.87% | 19.34 | 19.74 | 175105 | 34126 | 1.97% |
| 2025-11-06 | 19.38 | 19.60 | 0.15 | 0.77% | 19.28 | 19.60 | 165125 | 32140 | 1.86% |
| 2025-11-05 | 19.60 | 19.45 | -0.30 | -1.52% | 19.26 | 19.86 | 245442 | 47828 | 2.76% |
| 2025-11-04 | 20.08 | 19.75 | -0.51 | -2.52% | 19.63 | 20.20 | 260956 | 51723 | 2.93% |
| 2025-11-03 | 20.14 | 20.26 | 0.30 | 1.50% | 19.86 | 20.50 | 413522 | 83698 | 4.65% |
| 2025-10-31 | 19.20 | 19.96 | 0.73 | 3.80% | 19.16 | 20.10 | 418690 | 82860 | 4.71% |
| 2025-10-30 | 19.90 | 19.23 | -0.77 | -3.85% | 19.22 | 19.90 | 305983 | 59557 | 3.44% |
| 2025-10-29 | 19.53 | 20.00 | 0.55 | 2.83% | 19.23 | 20.07 | 310343 | 61117 | 3.49% |
| 2025-10-28 | 19.83 | 19.45 | -0.41 | -2.06% | 19.38 | 19.98 | 208691 | 40876 | 2.35% |
| 2025-10-27 | 19.70 | 19.86 | 0.58 | 3.01% | 19.41 | 20.31 | 454487 | 90362 | 5.11% |
| 2025-10-24 | 18.88 | 19.28 | 0.47 | 2.50% | 18.87 | 19.75 | 281297 | 54412 | 3.16% |
| 2025-10-23 | 18.96 | 18.81 | -0.23 | -1.21% | 18.45 | 19.10 | 192241 | 35843 | 2.16% |
| 2025-10-22 | 19.16 | 19.04 | -0.29 | -1.50% | 18.93 | 19.61 | 183080 | 34981 | 2.06% |
| 2025-10-21 | 18.90 | 19.33 | 0.49 | 2.60% | 18.73 | 19.33 | 243599 | 46522 | 2.74% |
| 2025-10-20 | 19.19 | 18.84 | -0.01 | -0.05% | 18.68 | 19.31 | 233864 | 44356 | 2.63% |
| 2025-10-17 | 19.70 | 18.85 | -0.93 | -4.70% | 18.80 | 19.86 | 324417 | 62331 | 3.65% |
| 2025-10-16 | 20.10 | 19.78 | -0.95 | -4.58% | 19.57 | 20.22 | 522534 | 103864 | 5.87% |
| 2025-10-15 | 19.65 | 20.73 | 1.18 | 6.04% | 19.50 | 20.80 | 515996 | 104351 | 5.80% |
| 2025-10-14 | 19.36 | 19.55 | 0.25 | 1.30% | 19.35 | 20.38 | 371139 | 73516 | 4.17% |
| 2025-10-13 | 18.84 | 19.30 | -0.55 | -2.77% | 18.79 | 19.41 | 307631 | 58710 | 3.46% |
| 2025-10-10 | 20.51 | 19.85 | -0.76 | -3.69% | 19.70 | 20.55 | 328306 | 65717 | 3.69% |
| 2025-10-09 | 19.50 | 20.61 | 1.16 | 5.96% | 19.47 | 20.75 | 418787 | 84357 | 4.71% |
| 2025-09-30 | 19.11 | 19.45 | 0.21 | 1.09% | 19.03 | 19.56 | 256148 | 49512 | 2.88% |
| 2025-09-29 | 18.89 | 19.24 | 0.31 | 1.64% | 18.66 | 19.39 | 290927 | 55290 | 3.27% |
| 2025-09-26 | 19.46 | 18.93 | -0.53 | -2.72% | 18.71 | 19.47 | 476446 | 90698 | 5.36% |
| 2025-09-25 | 18.42 | 19.46 | 1.04 | 5.65% | 18.35 | 20.26 | 749063 | 148404 | 8.42% |
| 2025-09-24 | 17.93 | 18.42 | 0.37 | 2.05% | 17.91 | 18.48 | 238055 | 43562 | 2.68% |
| 2025-09-23 | 18.85 | 18.05 | -0.95 | -5.00% | 17.68 | 18.96 | 408325 | 74221 | 4.59% |
| 2025-09-22 | 19.51 | 19.00 | -0.36 | -1.86% | 18.89 | 19.84 | 262894 | 50340 | 2.96% |
| 2025-09-19 | 19.80 | 19.36 | -0.54 | -2.71% | 19.16 | 20.47 | 331979 | 65260 | 3.73% |
| 2025-09-18 | 20.45 | 19.90 | -0.33 | -1.63% | 19.62 | 20.49 | 412064 | 82564 | 4.63% |
| 2025-09-17 | 20.33 | 20.23 | -0.03 | -0.15% | 19.99 | 20.76 | 411340 | 83694 | 4.62% |
| 2025-09-16 | 19.93 | 20.26 | 0.25 | 1.25% | 19.83 | 20.81 | 588574 | 119559 | 6.62% |
| 2025-09-15 | 19.02 | 20.01 | 1.00 | 5.26% | 19.01 | 20.27 | 616499 | 121217 | 6.93% |
| 2025-09-12 | 18.98 | 19.01 | 0.33 | 1.77% | 18.26 | 19.18 | 399863 | 75038 | 4.50% |
| 2025-09-11 | 18.39 | 18.68 | -0.32 | -1.68% | 17.30 | 18.80 | 410222 | 74788 | 4.61% |
| 2025-09-10 | 18.77 | 19.00 | 0.17 | 0.90% | 18.77 | 19.64 | 365829 | 70224 | 4.11% |
| 2025-09-09 | 19.17 | 18.83 | -0.49 | -2.54% | 18.65 | 19.50 | 323383 | 61593 | 3.64% |
| 2025-09-08 | 19.15 | 19.32 | 0.37 | 1.95% | 18.90 | 19.38 | 342455 | 65711 | 3.85% |