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 | 17.62 | 17.36 | -0.37 | -2.09% | 17.16 | 17.75 | 16182 | 2824 | 1.24% |
| 2025-12-15 | 18.20 | 17.73 | -0.65 | -3.54% | 17.64 | 18.27 | 13552 | 2434 | 1.04% |
| 2025-12-12 | 18.30 | 18.38 | -0.45 | -2.39% | 18.30 | 18.70 | 10421 | 1921 | 0.80% |
| 2025-12-11 | 19.00 | 18.83 | -0.17 | -0.89% | 18.69 | 19.00 | 7126 | 1340 | 0.55% |
| 2025-12-10 | 18.96 | 19.00 | -0.03 | -0.16% | 18.85 | 19.12 | 5653 | 1071 | 0.43% |
| 2025-12-09 | 19.11 | 19.03 | 0.05 | 0.26% | 18.90 | 19.11 | 5629 | 1069 | 0.43% |
| 2025-12-08 | 19.06 | 18.98 | -0.09 | -0.47% | 18.91 | 19.06 | 6764 | 1283 | 0.52% |
| 2025-12-05 | 18.90 | 19.07 | 0.14 | 0.74% | 18.81 | 19.08 | 6091 | 1154 | 0.47% |
| 2025-12-04 | 18.98 | 18.93 | -0.12 | -0.63% | 18.61 | 19.02 | 6617 | 1247 | 0.51% |
| 2025-12-03 | 19.12 | 19.05 | -0.11 | -0.57% | 18.88 | 19.12 | 11186 | 2121 | 0.86% |
| 2025-12-02 | 19.30 | 19.16 | -0.14 | -0.73% | 19.06 | 19.34 | 7563 | 1446 | 0.58% |
| 2025-12-01 | 19.45 | 19.30 | -0.18 | -0.92% | 19.16 | 19.50 | 9133 | 1761 | 0.70% |
| 2025-11-28 | 19.21 | 19.48 | 0.19 | 0.98% | 19.11 | 19.48 | 7265 | 1404 | 0.56% |
| 2025-11-27 | 19.14 | 19.29 | 0.18 | 0.94% | 19.14 | 19.42 | 9755 | 1882 | 0.75% |
| 2025-11-26 | 19.17 | 19.11 | -0.07 | -0.36% | 19.07 | 19.48 | 9835 | 1891 | 0.76% |
| 2025-11-25 | 19.07 | 19.18 | 0.22 | 1.16% | 18.97 | 19.28 | 10675 | 2043 | 0.82% |
| 2025-11-24 | 19.36 | 18.96 | -0.53 | -2.72% | 18.88 | 19.36 | 17713 | 3373 | 1.36% |
| 2025-11-21 | 19.73 | 19.49 | -0.47 | -2.35% | 19.01 | 20.00 | 18236 | 3541 | 1.40% |
| 2025-11-20 | 20.12 | 19.96 | -0.22 | -1.09% | 19.80 | 20.17 | 10946 | 2183 | 0.84% |
| 2025-11-19 | 20.41 | 20.18 | -0.10 | -0.49% | 19.95 | 20.41 | 10133 | 2040 | 0.78% |
| 2025-11-18 | 20.16 | 20.28 | 0.00 | 0.00% | 20.11 | 20.40 | 12213 | 2468 | 0.94% |
| 2025-11-17 | 20.33 | 20.28 | -0.08 | -0.39% | 20.12 | 20.45 | 9575 | 1945 | 0.74% |
| 2025-11-14 | 19.98 | 20.36 | 0.43 | 2.16% | 19.91 | 20.66 | 22478 | 4557 | 1.73% |
| 2025-11-13 | 19.80 | 19.93 | 0.10 | 0.50% | 19.71 | 19.95 | 7352 | 1459 | 0.57% |
| 2025-11-12 | 19.83 | 19.83 | -0.02 | -0.10% | 19.62 | 19.93 | 11254 | 2223 | 0.87% |
| 2025-11-11 | 20.11 | 19.85 | -0.20 | -1.00% | 19.78 | 20.15 | 14046 | 2797 | 1.08% |
| 2025-11-10 | 20.23 | 20.05 | -0.21 | -1.04% | 19.90 | 20.29 | 22795 | 4572 | 1.75% |
| 2025-11-07 | 20.15 | 20.26 | 0.04 | 0.20% | 20.02 | 20.33 | 10896 | 2203 | 0.84% |
| 2025-11-06 | 20.40 | 20.22 | -0.18 | -0.88% | 19.97 | 20.41 | 15891 | 3199 | 1.22% |
| 2025-11-05 | 20.30 | 20.40 | 0.01 | 0.05% | 20.15 | 20.45 | 9820 | 1998 | 0.76% |
| 2025-11-04 | 20.40 | 20.39 | -0.01 | -0.05% | 20.15 | 20.47 | 10136 | 2060 | 0.78% |
| 2025-11-03 | 20.30 | 20.40 | 0.05 | 0.25% | 20.21 | 20.47 | 12206 | 2487 | 0.94% |
| 2025-10-31 | 19.97 | 20.35 | 0.09 | 0.44% | 19.72 | 20.42 | 19378 | 3903 | 1.49% |
| 2025-10-30 | 20.43 | 20.26 | -0.28 | -1.36% | 20.20 | 20.52 | 8848 | 1803 | 0.68% |
| 2025-10-29 | 20.62 | 20.54 | -0.10 | -0.48% | 20.33 | 20.62 | 10471 | 2139 | 0.81% |
| 2025-10-28 | 20.68 | 20.64 | -0.04 | -0.19% | 20.48 | 20.75 | 12809 | 2637 | 0.99% |
| 2025-10-27 | 20.74 | 20.68 | -0.06 | -0.29% | 20.52 | 20.74 | 10752 | 2216 | 0.83% |
| 2025-10-24 | 20.53 | 20.74 | 0.24 | 1.17% | 20.53 | 20.75 | 8854 | 1830 | 0.68% |
| 2025-10-23 | 20.58 | 20.50 | 0.00 | 0.00% | 20.37 | 20.59 | 10966 | 2244 | 0.84% |
| 2025-10-22 | 20.22 | 20.50 | 0.20 | 0.99% | 20.22 | 20.65 | 11484 | 2352 | 0.88% |
| 2025-10-21 | 20.06 | 20.30 | 0.25 | 1.25% | 20.00 | 20.36 | 9554 | 1927 | 0.73% |
| 2025-10-20 | 20.10 | 20.05 | 0.00 | 0.00% | 19.94 | 20.26 | 13911 | 2790 | 1.07% |
| 2025-10-17 | 20.19 | 20.05 | -0.15 | -0.74% | 19.87 | 20.19 | 9355 | 1874 | 0.72% |
| 2025-10-16 | 20.16 | 20.20 | -0.05 | -0.25% | 20.01 | 20.26 | 8119 | 1634 | 0.62% |
| 2025-10-15 | 20.12 | 20.25 | -0.03 | -0.15% | 20.07 | 20.30 | 10664 | 2146 | 0.82% |
| 2025-10-14 | 20.37 | 20.28 | 0.04 | 0.20% | 20.08 | 20.72 | 12052 | 2450 | 0.93% |
| 2025-10-13 | 20.00 | 20.24 | -0.17 | -0.83% | 19.89 | 20.30 | 16075 | 3229 | 1.24% |
| 2025-10-10 | 20.47 | 20.41 | -0.07 | -0.34% | 20.37 | 20.52 | 8592 | 1754 | 0.66% |
| 2025-10-09 | 20.96 | 20.48 | -0.45 | -2.15% | 20.38 | 20.96 | 16614 | 3413 | 1.28% |
| 2025-09-30 | 20.90 | 20.93 | -0.03 | -0.14% | 20.66 | 21.00 | 16539 | 3444 | 1.27% |
| 2025-09-29 | 21.40 | 20.96 | -0.44 | -2.06% | 20.85 | 21.40 | 20269 | 4255 | 1.56% |
| 2025-09-26 | 20.98 | 21.40 | 0.32 | 1.52% | 20.77 | 21.48 | 18303 | 3872 | 1.41% |
| 2025-09-25 | 20.94 | 21.08 | 0.14 | 0.67% | 20.72 | 21.56 | 18525 | 3907 | 1.43% |
| 2025-09-24 | 20.60 | 20.94 | 0.24 | 1.16% | 20.56 | 21.06 | 10365 | 2159 | 0.80% |
| 2025-09-23 | 20.90 | 20.70 | -0.23 | -1.10% | 20.40 | 21.05 | 14434 | 2979 | 1.11% |
| 2025-09-22 | 20.46 | 20.93 | 0.05 | 0.24% | 20.46 | 21.05 | 8941 | 1867 | 0.69% |
| 2025-09-19 | 21.09 | 20.88 | -0.21 | -1.00% | 20.84 | 21.13 | 16318 | 3419 | 1.26% |
| 2025-09-18 | 21.50 | 21.09 | -0.45 | -2.09% | 20.80 | 21.65 | 29532 | 6266 | 2.27% |
| 2025-09-17 | 21.56 | 21.54 | -0.02 | -0.09% | 21.30 | 21.65 | 23041 | 4948 | 1.77% |
| 2025-09-16 | 22.20 | 21.56 | -0.58 | -2.62% | 21.39 | 22.20 | 38851 | 8409 | 2.99% |
| 2025-09-15 | 22.80 | 22.14 | -0.57 | -2.51% | 21.99 | 22.82 | 22245 | 4949 | 1.71% |
| 2025-09-12 | 22.27 | 22.71 | 0.33 | 1.47% | 22.22 | 22.85 | 19096 | 4288 | 1.47% |
| 2025-09-11 | 22.66 | 22.38 | -0.16 | -0.71% | 22.20 | 22.88 | 23268 | 5211 | 1.79% |
| 2025-09-10 | 22.61 | 22.54 | -0.03 | -0.13% | 22.30 | 22.76 | 16835 | 3776 | 1.29% |
| 2025-09-09 | 21.99 | 22.57 | 0.76 | 3.48% | 21.70 | 22.77 | 40582 | 9084 | 3.12% |
| 2025-09-08 | 21.39 | 21.81 | 0.44 | 2.06% | 21.22 | 22.33 | 42831 | 9320 | 3.29% |