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 | 18.73 | 18.60 | -0.13 | -0.69% | 18.51 | 18.95 | 16203 | 3021 | 0.62% |
| 2025-12-15 | 18.49 | 18.73 | 0.05 | 0.27% | 18.49 | 18.97 | 23345 | 4383 | 0.89% |
| 2025-12-12 | 18.42 | 18.68 | 0.25 | 1.36% | 18.33 | 18.80 | 20749 | 3863 | 0.79% |
| 2025-12-11 | 18.51 | 18.43 | -0.11 | -0.59% | 18.30 | 18.80 | 31973 | 5937 | 1.22% |
| 2025-12-10 | 18.91 | 18.54 | -0.31 | -1.64% | 18.45 | 18.92 | 33825 | 6307 | 1.29% |
| 2025-12-09 | 18.80 | 18.85 | 0.05 | 0.27% | 18.75 | 18.98 | 19619 | 3701 | 0.75% |
| 2025-12-08 | 18.55 | 18.80 | -0.19 | -1.00% | 18.55 | 19.45 | 46639 | 8893 | 1.78% |
| 2025-12-05 | 18.36 | 18.99 | 0.67 | 3.66% | 18.16 | 19.01 | 28850 | 5386 | 1.10% |
| 2025-12-04 | 18.39 | 18.32 | -0.06 | -0.33% | 18.20 | 18.50 | 14013 | 2567 | 0.54% |
| 2025-12-03 | 18.50 | 18.38 | -0.12 | -0.65% | 18.17 | 18.62 | 33118 | 6098 | 1.27% |
| 2025-12-02 | 17.86 | 18.50 | 0.65 | 3.64% | 17.75 | 18.67 | 47664 | 8716 | 1.82% |
| 2025-12-01 | 17.53 | 17.85 | 0.28 | 1.59% | 17.53 | 18.06 | 27879 | 4972 | 1.07% |
| 2025-11-28 | 17.60 | 17.57 | 0.06 | 0.34% | 17.30 | 17.69 | 21087 | 3688 | 0.81% |
| 2025-11-27 | 17.26 | 17.51 | 0.25 | 1.45% | 17.18 | 18.18 | 45637 | 8129 | 1.75% |
| 2025-11-26 | 17.00 | 17.26 | 0.33 | 1.95% | 16.83 | 17.30 | 26630 | 4543 | 1.02% |
| 2025-11-25 | 16.88 | 16.93 | 0.18 | 1.07% | 16.74 | 17.10 | 26211 | 4440 | 1.00% |
| 2025-11-24 | 16.51 | 16.75 | 0.22 | 1.33% | 16.46 | 16.98 | 31634 | 5273 | 1.21% |
| 2025-11-21 | 17.21 | 16.53 | -0.74 | -4.28% | 16.52 | 17.38 | 38278 | 6440 | 1.46% |
| 2025-11-20 | 17.73 | 17.27 | -0.44 | -2.48% | 17.02 | 18.08 | 29795 | 5191 | 1.14% |
| 2025-11-19 | 18.37 | 17.71 | -0.52 | -2.85% | 17.65 | 18.37 | 20840 | 3721 | 0.80% |
| 2025-11-18 | 18.58 | 18.23 | -0.32 | -1.73% | 18.18 | 18.58 | 12648 | 2316 | 0.48% |
| 2025-11-17 | 18.88 | 18.55 | -0.35 | -1.85% | 18.51 | 19.00 | 16600 | 3091 | 0.64% |
| 2025-11-14 | 19.05 | 18.90 | -0.15 | -0.79% | 18.86 | 19.38 | 23356 | 4470 | 0.89% |
| 2025-11-13 | 18.59 | 19.05 | 0.46 | 2.47% | 18.46 | 19.17 | 30686 | 5786 | 1.17% |
| 2025-11-12 | 18.80 | 18.59 | -0.17 | -0.91% | 18.54 | 18.88 | 11985 | 2239 | 0.46% |
| 2025-11-11 | 18.82 | 18.76 | -0.04 | -0.21% | 18.62 | 18.93 | 16730 | 3137 | 0.64% |
| 2025-11-10 | 18.63 | 18.80 | 0.15 | 0.80% | 18.38 | 18.80 | 20310 | 3766 | 0.78% |
| 2025-11-07 | 18.97 | 18.65 | -0.27 | -1.43% | 18.51 | 18.97 | 24588 | 4595 | 0.94% |
| 2025-11-06 | 18.91 | 18.92 | 0.00 | 0.00% | 18.79 | 19.05 | 17996 | 3398 | 0.69% |
| 2025-11-05 | 18.96 | 18.92 | 0.01 | 0.05% | 18.71 | 19.05 | 15206 | 2880 | 0.58% |
| 2025-11-04 | 19.17 | 18.91 | -0.26 | -1.36% | 18.78 | 19.24 | 15972 | 3017 | 0.61% |
| 2025-11-03 | 19.02 | 19.17 | 0.05 | 0.26% | 19.02 | 19.42 | 15176 | 2916 | 0.58% |
| 2025-10-31 | 19.13 | 19.12 | 0.16 | 0.84% | 18.89 | 19.20 | 12756 | 2435 | 0.49% |
| 2025-10-30 | 19.48 | 18.96 | -0.49 | -2.52% | 18.87 | 19.48 | 25157 | 4797 | 0.96% |
| 2025-10-29 | 20.28 | 19.45 | -0.73 | -3.62% | 19.18 | 20.28 | 53638 | 10490 | 2.05% |
| 2025-10-28 | 20.00 | 20.18 | 0.00 | 0.00% | 20.00 | 20.35 | 14631 | 2954 | 0.56% |
| 2025-10-27 | 20.42 | 20.18 | -0.14 | -0.69% | 20.02 | 20.49 | 24342 | 4910 | 0.93% |
| 2025-10-24 | 20.10 | 20.32 | 0.32 | 1.60% | 19.91 | 20.39 | 18923 | 3811 | 0.72% |
| 2025-10-23 | 19.70 | 20.00 | 0.23 | 1.16% | 19.48 | 20.03 | 22185 | 4392 | 0.85% |
| 2025-10-22 | 20.04 | 19.77 | -0.18 | -0.90% | 19.55 | 20.12 | 14795 | 2931 | 0.57% |
| 2025-10-21 | 19.60 | 19.95 | 0.43 | 2.20% | 19.41 | 20.15 | 21564 | 4278 | 0.83% |
| 2025-10-20 | 20.10 | 19.52 | -0.18 | -0.91% | 19.35 | 20.10 | 15252 | 2996 | 0.58% |
| 2025-10-17 | 20.70 | 19.70 | -0.88 | -4.28% | 19.65 | 20.70 | 25059 | 5017 | 0.96% |
| 2025-10-16 | 20.70 | 20.58 | -0.08 | -0.39% | 20.39 | 21.00 | 22283 | 4590 | 0.85% |
| 2025-10-15 | 20.39 | 20.66 | 0.37 | 1.82% | 20.18 | 20.93 | 38602 | 7958 | 1.48% |
| 2025-10-14 | 19.96 | 20.29 | 0.38 | 1.91% | 19.80 | 20.38 | 45655 | 9234 | 1.75% |
| 2025-10-13 | 18.90 | 19.91 | 0.14 | 0.71% | 18.70 | 19.99 | 36613 | 7156 | 1.40% |
| 2025-10-10 | 19.80 | 19.77 | -0.12 | -0.60% | 19.52 | 20.16 | 24000 | 4766 | 0.92% |
| 2025-10-09 | 20.00 | 19.89 | -0.11 | -0.55% | 19.75 | 20.23 | 35077 | 7000 | 1.34% |
| 2025-09-30 | 20.01 | 20.00 | -0.02 | -0.10% | 19.68 | 20.20 | 32803 | 6520 | 1.26% |
| 2025-09-29 | 19.30 | 20.02 | 0.71 | 3.68% | 18.96 | 20.15 | 41428 | 8167 | 1.59% |
| 2025-09-26 | 19.29 | 19.31 | 0.16 | 0.84% | 18.99 | 19.39 | 23431 | 4514 | 0.90% |
| 2025-09-25 | 19.18 | 19.15 | -0.14 | -0.73% | 18.91 | 19.42 | 20195 | 3871 | 0.77% |
| 2025-09-24 | 19.15 | 19.29 | 0.12 | 0.63% | 18.83 | 19.44 | 23214 | 4459 | 0.89% |
| 2025-09-23 | 19.49 | 19.17 | 0.00 | 0.00% | 18.70 | 19.49 | 29490 | 5587 | 1.13% |
| 2025-09-22 | 19.01 | 19.17 | 0.00 | 0.00% | 19.01 | 19.39 | 15038 | 2885 | 0.58% |
| 2025-09-19 | 19.50 | 19.17 | -0.53 | -2.69% | 19.14 | 19.69 | 27145 | 5249 | 1.04% |
| 2025-09-18 | 19.93 | 19.70 | -0.30 | -1.50% | 19.42 | 20.33 | 49170 | 9814 | 1.88% |
| 2025-09-17 | 19.66 | 20.00 | 0.41 | 2.09% | 19.51 | 20.00 | 27522 | 5469 | 1.05% |
| 2025-09-16 | 19.13 | 19.59 | 0.38 | 1.98% | 19.13 | 19.70 | 34121 | 6624 | 1.31% |
| 2025-09-15 | 19.20 | 19.21 | 0.01 | 0.05% | 19.12 | 19.37 | 21656 | 4161 | 0.83% |
| 2025-09-12 | 19.20 | 19.20 | -0.10 | -0.52% | 19.12 | 19.38 | 29099 | 5606 | 1.11% |
| 2025-09-11 | 19.11 | 19.30 | 0.10 | 0.52% | 18.80 | 19.36 | 51365 | 9748 | 1.97% |
| 2025-09-10 | 19.37 | 19.20 | -0.08 | -0.41% | 19.19 | 19.55 | 14152 | 2732 | 0.54% |
| 2025-09-09 | 19.71 | 19.28 | -0.36 | -1.83% | 19.18 | 19.71 | 23732 | 4601 | 0.91% |
| 2025-09-08 | 19.63 | 19.64 | 0.00 | 0.00% | 19.52 | 19.89 | 30300 | 5959 | 1.16% |