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 | 17.74 | 17.30 | -0.43 | -2.43% | 17.20 | 17.75 | 29092 | 5062 | 1.51% |
| 2025-12-15 | 17.60 | 17.73 | -0.01 | -0.06% | 17.22 | 17.95 | 38444 | 6802 | 2.00% |
| 2025-12-12 | 18.41 | 17.74 | -0.67 | -3.64% | 17.66 | 18.45 | 59113 | 10609 | 3.07% |
| 2025-12-11 | 19.04 | 18.41 | -0.65 | -3.41% | 18.40 | 19.20 | 64976 | 12128 | 3.37% |
| 2025-12-10 | 19.77 | 19.06 | -0.57 | -2.90% | 18.71 | 19.78 | 83164 | 16001 | 4.32% |
| 2025-12-09 | 21.19 | 19.63 | -1.49 | -7.05% | 19.53 | 21.30 | 110114 | 22484 | 5.72% |
| 2025-12-08 | 21.35 | 21.12 | -0.13 | -0.61% | 20.83 | 21.45 | 86466 | 18345 | 4.49% |
| 2025-12-05 | 21.14 | 21.25 | 0.11 | 0.52% | 21.05 | 21.50 | 99194 | 21036 | 5.15% |
| 2025-12-04 | 20.87 | 21.14 | 0.34 | 1.63% | 20.83 | 21.42 | 101731 | 21528 | 5.28% |
| 2025-12-03 | 20.87 | 20.80 | 0.21 | 1.02% | 20.31 | 21.10 | 97422 | 20181 | 5.06% |
| 2025-12-02 | 20.44 | 20.59 | 0.21 | 1.03% | 19.88 | 20.75 | 99413 | 20329 | 5.16% |
| 2025-12-01 | 19.57 | 20.38 | 1.11 | 5.76% | 19.47 | 20.79 | 145103 | 29502 | 7.53% |
| 2025-11-28 | 18.90 | 19.27 | 0.51 | 2.72% | 18.72 | 19.40 | 56001 | 10742 | 2.91% |
| 2025-11-27 | 18.87 | 18.76 | -0.11 | -0.58% | 18.73 | 18.92 | 11200 | 2109 | 0.58% |
| 2025-11-26 | 18.87 | 18.87 | -0.02 | -0.11% | 18.81 | 18.98 | 14111 | 2665 | 0.73% |
| 2025-11-25 | 19.08 | 18.89 | -0.10 | -0.53% | 18.53 | 19.15 | 33968 | 6418 | 1.76% |
| 2025-11-24 | 19.06 | 18.99 | -0.02 | -0.11% | 18.71 | 19.25 | 29722 | 5634 | 1.54% |
| 2025-11-21 | 19.41 | 19.01 | -0.43 | -2.21% | 18.86 | 19.51 | 28170 | 5415 | 1.46% |
| 2025-11-20 | 19.57 | 19.44 | 0.01 | 0.05% | 19.20 | 19.83 | 23313 | 4527 | 1.21% |
| 2025-11-19 | 19.28 | 19.43 | 0.21 | 1.09% | 18.92 | 19.47 | 27670 | 5313 | 1.44% |
| 2025-11-18 | 19.47 | 19.22 | -0.25 | -1.28% | 19.13 | 19.55 | 22134 | 4279 | 1.15% |
| 2025-11-17 | 19.53 | 19.47 | -0.07 | -0.36% | 19.24 | 19.70 | 22846 | 4450 | 1.19% |
| 2025-11-14 | 19.35 | 19.54 | 0.06 | 0.31% | 19.29 | 19.67 | 23271 | 4541 | 1.21% |
| 2025-11-13 | 19.86 | 19.48 | -0.37 | -1.86% | 19.43 | 19.94 | 37736 | 7405 | 1.96% |
| 2025-11-12 | 19.45 | 19.85 | 0.40 | 2.06% | 19.12 | 20.04 | 49868 | 9798 | 2.59% |
| 2025-11-11 | 19.51 | 19.45 | -0.16 | -0.82% | 19.36 | 19.73 | 23176 | 4517 | 1.20% |
| 2025-11-10 | 19.90 | 19.61 | -0.14 | -0.71% | 19.44 | 19.91 | 18604 | 3638 | 0.97% |
| 2025-11-07 | 19.73 | 19.75 | 0.05 | 0.25% | 19.53 | 20.02 | 28855 | 5694 | 1.50% |
| 2025-11-06 | 19.55 | 19.70 | 0.21 | 1.08% | 19.23 | 19.73 | 30490 | 5967 | 1.58% |
| 2025-11-05 | 19.58 | 19.49 | -0.15 | -0.76% | 19.48 | 19.73 | 20556 | 4034 | 1.07% |
| 2025-11-04 | 19.47 | 19.64 | 0.17 | 0.87% | 19.36 | 19.66 | 29513 | 5766 | 1.53% |
| 2025-11-03 | 18.99 | 19.47 | 0.51 | 2.69% | 18.99 | 19.58 | 35190 | 6787 | 1.83% |
| 2025-10-31 | 18.80 | 18.96 | 0.15 | 0.80% | 18.80 | 19.18 | 18133 | 3455 | 0.94% |
| 2025-10-30 | 19.06 | 18.81 | -0.39 | -2.03% | 18.71 | 19.27 | 29050 | 5500 | 1.51% |
| 2025-10-29 | 19.22 | 19.20 | -0.02 | -0.10% | 19.05 | 19.38 | 20271 | 3893 | 1.05% |
| 2025-10-28 | 19.05 | 19.22 | 0.02 | 0.10% | 19.05 | 19.38 | 17464 | 3351 | 0.91% |
| 2025-10-27 | 19.21 | 19.20 | -0.01 | -0.05% | 18.81 | 19.29 | 32487 | 6187 | 1.69% |
| 2025-10-24 | 19.30 | 19.21 | -0.18 | -0.93% | 19.19 | 19.49 | 18243 | 3522 | 0.95% |
| 2025-10-23 | 19.44 | 19.39 | 0.02 | 0.10% | 19.10 | 19.54 | 20059 | 3871 | 1.04% |
| 2025-10-22 | 19.54 | 19.37 | -0.38 | -1.92% | 19.32 | 19.88 | 36062 | 7043 | 1.87% |
| 2025-10-21 | 18.83 | 19.75 | 0.83 | 4.39% | 18.83 | 19.96 | 50083 | 9780 | 2.60% |
| 2025-10-20 | 18.69 | 18.92 | 0.17 | 0.91% | 18.69 | 19.14 | 12347 | 2331 | 0.64% |
| 2025-10-17 | 19.15 | 18.75 | -0.47 | -2.45% | 18.71 | 19.24 | 18877 | 3586 | 0.98% |
| 2025-10-16 | 18.98 | 19.22 | 0.32 | 1.69% | 18.85 | 19.32 | 28260 | 5410 | 1.47% |
| 2025-10-15 | 18.78 | 18.90 | 0.11 | 0.59% | 18.56 | 19.04 | 14575 | 2745 | 0.76% |
| 2025-10-14 | 19.12 | 18.79 | -0.20 | -1.05% | 18.73 | 19.27 | 17211 | 3256 | 0.89% |
| 2025-10-13 | 18.66 | 18.99 | -0.17 | -0.89% | 18.20 | 19.18 | 18597 | 3499 | 0.97% |
| 2025-10-10 | 18.97 | 19.16 | 0.08 | 0.42% | 18.94 | 19.31 | 19901 | 3816 | 1.03% |
| 2025-10-09 | 18.87 | 19.08 | 0.15 | 0.79% | 18.80 | 19.08 | 18516 | 3510 | 0.96% |
| 2025-09-30 | 19.13 | 18.93 | -0.20 | -1.05% | 18.91 | 19.24 | 22687 | 4320 | 1.18% |
| 2025-09-29 | 19.35 | 19.13 | -0.24 | -1.24% | 19.07 | 19.59 | 26069 | 5009 | 1.35% |
| 2025-09-26 | 19.60 | 19.37 | -0.34 | -1.73% | 19.34 | 19.78 | 24988 | 4880 | 1.30% |
| 2025-09-25 | 19.80 | 19.71 | -0.16 | -0.81% | 19.70 | 20.13 | 29363 | 5845 | 1.52% |
| 2025-09-24 | 19.78 | 19.87 | -0.01 | -0.05% | 19.49 | 19.95 | 27205 | 5374 | 1.41% |
| 2025-09-23 | 19.90 | 19.88 | 0.03 | 0.15% | 19.06 | 20.23 | 52426 | 10337 | 2.72% |
| 2025-09-22 | 19.89 | 19.85 | -0.13 | -0.65% | 19.66 | 20.10 | 32492 | 6443 | 1.69% |
| 2025-09-19 | 20.50 | 19.98 | -0.75 | -3.62% | 19.80 | 20.59 | 64796 | 13028 | 3.36% |
| 2025-09-18 | 20.02 | 20.73 | 0.19 | 0.93% | 20.02 | 20.95 | 117531 | 23987 | 6.10% |
| 2025-09-17 | 19.67 | 20.54 | 1.05 | 5.39% | 19.55 | 21.44 | 131096 | 27242 | 6.81% |
| 2025-09-16 | 19.35 | 19.49 | 0.37 | 1.94% | 19.02 | 19.49 | 30643 | 5913 | 1.59% |
| 2025-09-15 | 19.08 | 19.12 | 0.05 | 0.26% | 18.98 | 19.36 | 27203 | 5223 | 1.41% |
| 2025-09-12 | 19.15 | 19.07 | -0.07 | -0.37% | 18.99 | 19.25 | 21902 | 4186 | 1.14% |
| 2025-09-11 | 18.86 | 19.14 | 0.24 | 1.27% | 18.61 | 19.15 | 27460 | 5196 | 1.43% |
| 2025-09-10 | 18.96 | 18.90 | -0.05 | -0.26% | 18.86 | 19.13 | 15860 | 3006 | 0.82% |
| 2025-09-09 | 19.15 | 18.95 | -0.24 | -1.25% | 18.84 | 19.25 | 21715 | 4123 | 1.13% |
| 2025-09-08 | 19.22 | 19.19 | -0.02 | -0.10% | 19.02 | 19.45 | 24985 | 4797 | 1.30% |