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 | 20.21 | 18.98 | -0.93 | -4.67% | 18.80 | 20.21 | 27886 | 5356 | 1.38% |
| 2025-12-15 | 19.80 | 19.91 | 0.17 | 0.86% | 19.71 | 20.50 | 33117 | 6649 | 1.64% |
| 2025-12-12 | 19.69 | 19.74 | 0.14 | 0.71% | 19.47 | 19.95 | 18805 | 3715 | 0.93% |
| 2025-12-11 | 20.18 | 19.60 | -0.33 | -1.66% | 19.53 | 20.29 | 22079 | 4383 | 1.10% |
| 2025-12-10 | 20.70 | 19.93 | -0.55 | -2.69% | 19.80 | 20.70 | 34124 | 6851 | 1.69% |
| 2025-12-09 | 20.62 | 20.48 | -0.20 | -0.97% | 20.42 | 20.99 | 24834 | 5110 | 1.23% |
| 2025-12-08 | 21.08 | 20.68 | -0.15 | -0.72% | 20.58 | 21.08 | 27338 | 5689 | 1.36% |
| 2025-12-05 | 21.27 | 20.83 | -0.20 | -0.95% | 20.70 | 21.37 | 29593 | 6214 | 1.47% |
| 2025-12-04 | 21.21 | 21.03 | -0.34 | -1.59% | 20.96 | 21.37 | 17527 | 3697 | 0.87% |
| 2025-12-03 | 21.75 | 21.37 | -0.44 | -2.02% | 21.13 | 22.03 | 23040 | 4942 | 1.14% |
| 2025-12-02 | 21.32 | 21.81 | 0.49 | 2.30% | 21.28 | 21.93 | 29745 | 6426 | 1.48% |
| 2025-12-01 | 21.26 | 21.32 | 0.13 | 0.61% | 20.80 | 21.34 | 28360 | 5991 | 1.41% |
| 2025-11-28 | 20.74 | 21.19 | 0.63 | 3.06% | 20.42 | 21.73 | 39701 | 8378 | 1.97% |
| 2025-11-27 | 20.01 | 20.56 | 0.40 | 1.98% | 19.98 | 20.84 | 29722 | 6109 | 1.48% |
| 2025-11-26 | 19.58 | 20.16 | 0.66 | 3.38% | 19.10 | 20.63 | 46647 | 9470 | 2.32% |
| 2025-11-25 | 18.75 | 19.50 | 0.75 | 4.00% | 18.51 | 19.62 | 27832 | 5389 | 1.38% |
| 2025-11-24 | 18.25 | 18.75 | 0.65 | 3.59% | 18.25 | 18.95 | 25702 | 4770 | 1.28% |
| 2025-11-21 | 18.71 | 18.10 | -0.61 | -3.26% | 17.90 | 18.85 | 33828 | 6194 | 1.80% |
| 2025-11-20 | 19.18 | 18.71 | -0.30 | -1.58% | 18.64 | 19.25 | 18904 | 3572 | 1.01% |
| 2025-11-19 | 19.04 | 19.01 | -0.39 | -2.01% | 19.00 | 19.46 | 19009 | 3635 | 1.01% |
| 2025-11-18 | 19.64 | 19.40 | -0.24 | -1.22% | 19.23 | 19.68 | 26903 | 5227 | 1.43% |
| 2025-11-17 | 19.78 | 19.64 | -0.31 | -1.55% | 19.38 | 20.05 | 32075 | 6315 | 1.71% |
| 2025-11-14 | 20.49 | 19.95 | -0.62 | -3.01% | 19.93 | 20.49 | 29188 | 5867 | 1.56% |
| 2025-11-13 | 19.90 | 20.57 | 0.48 | 2.39% | 19.76 | 20.70 | 29921 | 6097 | 1.60% |
| 2025-11-12 | 20.24 | 20.09 | -0.15 | -0.74% | 19.89 | 20.50 | 20126 | 4062 | 1.07% |
| 2025-11-11 | 20.60 | 20.24 | -0.37 | -1.80% | 20.02 | 20.63 | 28054 | 5692 | 1.50% |
| 2025-11-10 | 20.58 | 20.61 | 0.16 | 0.78% | 20.35 | 21.10 | 35688 | 7363 | 1.90% |
| 2025-11-07 | 20.35 | 20.45 | 0.00 | 0.00% | 20.06 | 20.53 | 26434 | 5369 | 1.41% |
| 2025-11-06 | 20.34 | 20.45 | -0.01 | -0.05% | 20.18 | 20.80 | 21775 | 4425 | 1.16% |
| 2025-11-05 | 20.45 | 20.46 | 0.19 | 0.94% | 19.97 | 20.85 | 27097 | 5553 | 1.45% |
| 2025-11-04 | 20.93 | 20.27 | -0.61 | -2.92% | 20.09 | 20.93 | 31445 | 6403 | 1.68% |
| 2025-11-03 | 21.01 | 20.88 | 0.03 | 0.14% | 20.22 | 21.07 | 41915 | 8641 | 2.24% |
| 2025-10-31 | 20.76 | 20.85 | 0.02 | 0.10% | 20.76 | 21.33 | 40557 | 8535 | 2.16% |
| 2025-10-30 | 21.25 | 20.83 | -0.41 | -1.93% | 20.70 | 21.66 | 64382 | 13599 | 3.43% |
| 2025-10-29 | 21.41 | 21.24 | -1.06 | -4.75% | 21.10 | 22.10 | 109473 | 23403 | 5.84% |
| 2025-10-28 | 21.42 | 22.30 | 0.74 | 3.43% | 21.18 | 23.23 | 113833 | 24986 | 6.07% |
| 2025-10-27 | 21.89 | 21.56 | 0.44 | 2.08% | 21.01 | 22.30 | 110556 | 23721 | 5.90% |
| 2025-10-24 | 19.20 | 21.12 | 1.92 | 10.00% | 19.05 | 21.12 | 86674 | 17455 | 4.62% |
| 2025-10-23 | 19.08 | 19.20 | 0.20 | 1.05% | 18.64 | 19.26 | 42842 | 8136 | 2.28% |
| 2025-10-22 | 19.05 | 19.00 | -0.15 | -0.78% | 18.74 | 19.11 | 49905 | 9461 | 2.66% |
| 2025-10-21 | 18.63 | 19.15 | 0.30 | 1.59% | 18.01 | 19.28 | 111009 | 20871 | 5.92% |
| 2025-10-20 | 17.60 | 18.85 | 1.71 | 9.98% | 17.30 | 18.85 | 44604 | 8293 | 2.38% |
| 2025-10-17 | 17.67 | 17.14 | -0.57 | -3.22% | 17.10 | 17.83 | 36725 | 6364 | 1.96% |
| 2025-10-16 | 17.16 | 17.71 | 0.55 | 3.21% | 17.03 | 18.00 | 62274 | 10972 | 3.51% |
| 2025-10-15 | 16.97 | 17.16 | 0.06 | 0.35% | 16.65 | 17.34 | 59581 | 10064 | 3.36% |
| 2025-10-14 | 17.75 | 17.10 | -0.80 | -4.47% | 17.04 | 17.84 | 46271 | 8039 | 2.61% |
| 2025-10-13 | 17.23 | 17.90 | 0.30 | 1.70% | 16.63 | 18.11 | 46621 | 8205 | 2.63% |
| 2025-10-10 | 17.71 | 17.60 | -0.13 | -0.73% | 17.52 | 17.82 | 29214 | 5153 | 1.65% |
| 2025-10-09 | 17.68 | 17.73 | 0.05 | 0.28% | 17.62 | 18.16 | 33637 | 5982 | 2.49% |
| 2025-09-30 | 17.99 | 17.68 | -0.46 | -2.54% | 17.64 | 18.13 | 26013 | 4618 | 1.92% |
| 2025-09-29 | 18.05 | 18.14 | 0.10 | 0.55% | 17.56 | 18.14 | 23093 | 4141 | 1.71% |
| 2025-09-26 | 18.11 | 18.04 | -0.07 | -0.39% | 17.61 | 18.20 | 18928 | 3406 | 1.40% |
| 2025-09-25 | 18.41 | 18.11 | -0.14 | -0.77% | 17.95 | 18.47 | 17018 | 3097 | 1.26% |
| 2025-09-24 | 17.96 | 18.25 | 0.26 | 1.45% | 17.76 | 18.28 | 20274 | 3666 | 1.50% |
| 2025-09-23 | 18.01 | 17.99 | -0.30 | -1.64% | 17.55 | 18.26 | 37304 | 6640 | 2.76% |
| 2025-09-22 | 17.98 | 18.29 | 0.56 | 3.16% | 17.64 | 18.49 | 34675 | 6286 | 2.56% |
| 2025-09-19 | 18.00 | 17.73 | -0.17 | -0.95% | 17.45 | 18.18 | 22637 | 4014 | 1.67% |
| 2025-09-18 | 18.03 | 17.90 | -0.16 | -0.89% | 17.77 | 18.58 | 40760 | 7396 | 3.01% |
| 2025-09-17 | 18.12 | 18.06 | 0.03 | 0.17% | 17.89 | 18.28 | 22200 | 4005 | 1.64% |
| 2025-09-16 | 18.13 | 18.03 | -0.12 | -0.66% | 17.61 | 18.24 | 35051 | 6300 | 2.59% |
| 2025-09-15 | 18.97 | 18.15 | -0.73 | -3.87% | 18.06 | 18.97 | 41088 | 7546 | 3.04% |
| 2025-09-12 | 18.95 | 18.88 | 0.01 | 0.05% | 18.61 | 19.14 | 33157 | 6232 | 2.45% |
| 2025-09-11 | 18.94 | 18.87 | 0.06 | 0.32% | 18.45 | 18.94 | 23188 | 4336 | 1.71% |
| 2025-09-10 | 18.68 | 18.81 | 0.06 | 0.32% | 18.47 | 18.99 | 28280 | 5278 | 2.09% |
| 2025-09-09 | 18.60 | 18.75 | 0.04 | 0.21% | 18.54 | 18.86 | 32900 | 6156 | 2.43% |
| 2025-09-08 | 17.99 | 18.71 | 0.60 | 3.31% | 17.99 | 18.80 | 35853 | 6606 | 2.65% |