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 | 19.19 | 18.64 | -0.44 | -2.31% | 18.47 | 19.27 | 258339 | 48400 | 4.57% |
| 2025-12-15 | 19.07 | 19.08 | -0.15 | -0.78% | 18.95 | 19.65 | 255169 | 49076 | 4.52% |
| 2025-12-12 | 19.91 | 19.23 | -0.78 | -3.90% | 18.90 | 20.21 | 495238 | 95817 | 8.76% |
| 2025-12-11 | 20.35 | 20.01 | -0.24 | -1.19% | 19.94 | 20.95 | 474866 | 97116 | 8.40% |
| 2025-12-10 | 20.20 | 20.25 | 0.03 | 0.15% | 19.90 | 20.80 | 450049 | 91396 | 7.96% |
| 2025-12-09 | 20.61 | 20.22 | -0.78 | -3.71% | 20.13 | 20.80 | 425794 | 86758 | 7.54% |
| 2025-12-08 | 20.87 | 21.00 | -0.15 | -0.71% | 20.40 | 21.17 | 593497 | 123548 | 10.50% |
| 2025-12-05 | 21.00 | 21.15 | -0.85 | -3.86% | 20.81 | 21.79 | 659381 | 139562 | 11.67% |
| 2025-12-04 | 24.00 | 22.00 | -1.41 | -6.02% | 21.88 | 24.00 | 1095284 | 248994 | 19.38% |
| 2025-12-03 | 23.41 | 23.41 | 2.13 | 10.01% | 23.00 | 23.41 | 489352 | 114465 | 8.66% |
| 2025-12-02 | 19.76 | 21.28 | 1.26 | 6.29% | 19.54 | 21.85 | 878616 | 184645 | 15.55% |
| 2025-12-01 | 20.89 | 20.02 | -0.86 | -4.12% | 19.94 | 21.12 | 804275 | 164526 | 14.23% |
| 2025-11-28 | 19.50 | 20.88 | 0.66 | 3.26% | 19.50 | 21.99 | 1076006 | 225133 | 19.04% |
| 2025-11-27 | 20.66 | 20.22 | 0.35 | 1.76% | 19.29 | 21.55 | 1279083 | 258353 | 22.64% |
| 2025-11-26 | 19.87 | 19.87 | 1.81 | 10.02% | 19.75 | 19.87 | 249264 | 49526 | 4.41% |
| 2025-11-25 | 18.06 | 18.06 | 1.64 | 9.99% | 18.06 | 18.06 | 62321 | 11255 | 1.10% |
| 2025-11-24 | 17.20 | 16.42 | -0.45 | -2.67% | 16.28 | 17.27 | 279487 | 46441 | 4.95% |
| 2025-11-21 | 18.39 | 16.87 | -1.87 | -9.98% | 16.87 | 18.45 | 395469 | 68816 | 7.00% |
| 2025-11-20 | 19.09 | 18.74 | -0.35 | -1.83% | 18.54 | 19.65 | 271292 | 51450 | 4.80% |
| 2025-11-19 | 19.50 | 19.09 | -0.30 | -1.55% | 18.93 | 20.10 | 338836 | 65545 | 6.00% |
| 2025-11-18 | 20.23 | 19.39 | -1.02 | -5.00% | 19.27 | 20.70 | 472147 | 93023 | 8.36% |
| 2025-11-17 | 20.51 | 20.41 | 0.14 | 0.69% | 20.00 | 21.00 | 445600 | 90982 | 7.89% |
| 2025-11-14 | 20.59 | 20.27 | -0.97 | -4.57% | 20.27 | 21.20 | 570095 | 117675 | 10.09% |
| 2025-11-13 | 19.50 | 21.24 | 1.62 | 8.26% | 19.46 | 21.58 | 927277 | 191942 | 16.41% |
| 2025-11-12 | 19.54 | 19.62 | -0.11 | -0.56% | 18.73 | 19.70 | 409155 | 78914 | 7.24% |
| 2025-11-11 | 19.71 | 19.73 | 0.02 | 0.10% | 19.51 | 20.28 | 502918 | 99712 | 8.90% |
| 2025-11-10 | 20.34 | 19.71 | -0.53 | -2.62% | 19.48 | 20.67 | 734106 | 146893 | 12.99% |
| 2025-11-07 | 19.00 | 20.24 | 1.30 | 6.86% | 18.82 | 20.75 | 955142 | 189575 | 16.90% |
| 2025-11-06 | 19.40 | 18.94 | -0.19 | -0.99% | 18.61 | 19.40 | 654593 | 123668 | 11.58% |
| 2025-11-05 | 17.00 | 19.13 | 1.74 | 10.01% | 17.00 | 19.13 | 607419 | 111186 | 10.75% |
| 2025-11-04 | 17.92 | 17.39 | -0.50 | -2.79% | 17.24 | 18.18 | 326491 | 57195 | 5.78% |
| 2025-11-03 | 17.96 | 17.89 | 0.02 | 0.11% | 17.31 | 18.11 | 608670 | 107551 | 10.77% |
| 2025-10-31 | 16.56 | 17.87 | 0.99 | 5.86% | 16.50 | 18.57 | 986183 | 179076 | 17.45% |
| 2025-10-30 | 16.07 | 16.88 | 0.75 | 4.65% | 16.02 | 17.15 | 472566 | 79044 | 8.36% |
| 2025-10-29 | 15.79 | 16.13 | 0.27 | 1.70% | 15.74 | 16.15 | 187742 | 30082 | 3.32% |
| 2025-10-28 | 15.77 | 15.86 | 0.07 | 0.44% | 15.54 | 16.01 | 187624 | 29581 | 3.32% |
| 2025-10-27 | 15.66 | 15.79 | 0.16 | 1.02% | 15.57 | 16.10 | 201455 | 31912 | 3.57% |
| 2025-10-24 | 15.56 | 15.63 | 0.24 | 1.56% | 15.42 | 15.77 | 165722 | 25858 | 2.93% |
| 2025-10-23 | 15.40 | 15.39 | 0.07 | 0.46% | 14.89 | 15.44 | 166733 | 25268 | 2.95% |
| 2025-10-22 | 15.49 | 15.32 | -0.28 | -1.79% | 15.13 | 15.54 | 157562 | 24184 | 2.79% |
| 2025-10-21 | 15.77 | 15.60 | -0.20 | -1.27% | 15.53 | 15.82 | 197271 | 30791 | 3.49% |
| 2025-10-20 | 16.00 | 15.80 | 0.20 | 1.28% | 15.66 | 16.10 | 190536 | 30223 | 3.37% |
| 2025-10-17 | 16.29 | 15.60 | -0.65 | -4.00% | 15.60 | 17.13 | 319783 | 51891 | 5.66% |
| 2025-10-16 | 16.52 | 16.25 | -0.42 | -2.52% | 16.16 | 16.83 | 244702 | 40126 | 4.33% |
| 2025-10-15 | 16.28 | 16.67 | 0.39 | 2.40% | 16.28 | 17.60 | 355148 | 59683 | 6.28% |
| 2025-10-14 | 17.39 | 16.28 | -0.81 | -4.74% | 16.20 | 17.47 | 340221 | 57200 | 6.02% |
| 2025-10-13 | 15.88 | 17.09 | -0.08 | -0.47% | 15.78 | 17.26 | 416782 | 69540 | 7.38% |
| 2025-10-10 | 17.47 | 17.17 | -0.04 | -0.23% | 16.93 | 18.49 | 557236 | 97648 | 9.86% |
| 2025-10-09 | 17.30 | 17.21 | -0.02 | -0.12% | 17.00 | 17.67 | 516306 | 89442 | 9.14% |
| 2025-09-30 | 16.50 | 17.23 | 0.52 | 3.11% | 16.45 | 17.60 | 573223 | 97554 | 10.14% |
| 2025-09-29 | 16.55 | 16.71 | 0.20 | 1.21% | 16.51 | 17.29 | 548290 | 92539 | 9.70% |
| 2025-09-26 | 15.81 | 16.51 | 0.54 | 3.38% | 15.76 | 16.75 | 457910 | 74937 | 8.10% |
| 2025-09-25 | 15.84 | 15.97 | -0.03 | -0.19% | 15.80 | 16.14 | 259615 | 41479 | 4.59% |
| 2025-09-24 | 15.53 | 16.00 | 0.23 | 1.46% | 15.53 | 16.20 | 331402 | 52678 | 5.86% |
| 2025-09-23 | 16.04 | 15.77 | -0.24 | -1.50% | 15.56 | 16.35 | 371819 | 59230 | 6.58% |
| 2025-09-22 | 16.21 | 16.01 | -0.30 | -1.84% | 15.81 | 16.55 | 374093 | 59931 | 6.62% |
| 2025-09-19 | 16.54 | 16.31 | -0.55 | -3.26% | 16.24 | 17.15 | 520981 | 86649 | 9.22% |
| 2025-09-18 | 17.34 | 16.86 | -0.70 | -3.99% | 16.75 | 17.53 | 797832 | 135767 | 14.12% |
| 2025-09-17 | 18.00 | 17.56 | 0.49 | 2.87% | 17.12 | 18.78 | 1255038 | 222326 | 22.21% |
| 2025-09-16 | 17.07 | 17.07 | 1.55 | 9.99% | 16.85 | 17.07 | 249736 | 42618 | 4.42% |
| 2025-09-15 | 15.65 | 15.52 | -0.13 | -0.83% | 15.49 | 16.09 | 363523 | 57427 | 6.43% |
| 2025-09-12 | 15.40 | 15.65 | 0.26 | 1.69% | 15.13 | 15.93 | 390369 | 60623 | 6.91% |
| 2025-09-11 | 15.43 | 15.39 | -0.15 | -0.97% | 15.26 | 15.63 | 273709 | 42107 | 4.84% |
| 2025-09-10 | 15.45 | 15.54 | -0.14 | -0.89% | 15.25 | 15.76 | 382079 | 59131 | 6.76% |
| 2025-09-09 | 15.74 | 15.68 | -0.21 | -1.32% | 15.57 | 16.20 | 517212 | 81961 | 9.15% |
| 2025-09-08 | 15.23 | 15.89 | 0.65 | 4.27% | 15.06 | 15.89 | 722580 | 112564 | 12.79% |