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 | 18.18 | 17.73 | -0.53 | -2.90% | 17.64 | 18.25 | 20090 | 3582 | 1.78% |
| 2025-12-15 | 18.11 | 18.26 | 0.08 | 0.44% | 17.95 | 18.39 | 22004 | 3992 | 1.95% |
| 2025-12-12 | 18.41 | 18.18 | -0.28 | -1.52% | 18.16 | 18.78 | 16275 | 3001 | 1.45% |
| 2025-12-11 | 19.16 | 18.46 | -0.66 | -3.45% | 18.42 | 19.25 | 21197 | 3962 | 1.88% |
| 2025-12-10 | 19.31 | 19.12 | -0.28 | -1.44% | 19.01 | 19.40 | 17660 | 3385 | 1.57% |
| 2025-12-09 | 19.55 | 19.40 | -0.15 | -0.77% | 19.33 | 19.75 | 16700 | 3264 | 1.48% |
| 2025-12-08 | 19.65 | 19.55 | 0.04 | 0.21% | 19.40 | 19.85 | 17603 | 3450 | 1.56% |
| 2025-12-05 | 19.36 | 19.51 | 0.11 | 0.57% | 19.12 | 19.65 | 13964 | 2704 | 1.24% |
| 2025-12-04 | 19.88 | 19.40 | -0.39 | -1.97% | 19.33 | 19.88 | 12944 | 2529 | 1.15% |
| 2025-12-03 | 20.02 | 19.79 | -0.27 | -1.35% | 19.58 | 20.07 | 12993 | 2573 | 1.15% |
| 2025-12-02 | 20.33 | 20.06 | -0.21 | -1.04% | 19.85 | 20.33 | 14176 | 2839 | 1.26% |
| 2025-12-01 | 20.49 | 20.27 | -0.12 | -0.59% | 20.16 | 20.65 | 15126 | 3086 | 1.34% |
| 2025-11-28 | 20.02 | 20.39 | 0.39 | 1.95% | 19.72 | 20.48 | 20598 | 4150 | 1.83% |
| 2025-11-27 | 19.89 | 20.00 | 0.11 | 0.55% | 19.76 | 20.21 | 15109 | 3023 | 1.34% |
| 2025-11-26 | 20.32 | 19.89 | -0.27 | -1.34% | 19.82 | 20.62 | 14035 | 2838 | 1.25% |
| 2025-11-25 | 19.85 | 20.16 | 0.42 | 2.13% | 19.67 | 20.49 | 18955 | 3816 | 1.68% |
| 2025-11-24 | 19.45 | 19.74 | 0.48 | 2.49% | 19.33 | 19.85 | 23256 | 4571 | 2.07% |
| 2025-11-21 | 20.42 | 19.26 | -1.36 | -6.60% | 19.09 | 20.60 | 23868 | 4688 | 2.12% |
| 2025-11-20 | 20.83 | 20.62 | -0.21 | -1.01% | 20.38 | 20.96 | 12851 | 2645 | 1.14% |
| 2025-11-19 | 21.20 | 20.83 | -0.37 | -1.75% | 20.61 | 21.24 | 17204 | 3588 | 1.53% |
| 2025-11-18 | 21.39 | 21.20 | -0.25 | -1.17% | 21.00 | 21.50 | 13673 | 2892 | 1.21% |
| 2025-11-17 | 21.36 | 21.45 | 0.11 | 0.52% | 21.12 | 21.55 | 14092 | 3008 | 1.25% |
| 2025-11-14 | 21.13 | 21.34 | 0.18 | 0.85% | 21.10 | 21.59 | 18071 | 3861 | 1.61% |
| 2025-11-13 | 21.13 | 21.16 | 0.10 | 0.47% | 20.80 | 21.23 | 19924 | 4199 | 1.77% |
| 2025-11-12 | 21.17 | 21.06 | -0.02 | -0.09% | 20.92 | 21.20 | 11555 | 2430 | 1.03% |
| 2025-11-11 | 20.91 | 21.08 | 0.17 | 0.81% | 20.79 | 21.14 | 15225 | 3195 | 1.35% |
| 2025-11-10 | 21.26 | 20.91 | -0.24 | -1.13% | 20.77 | 21.27 | 20387 | 4281 | 1.81% |
| 2025-11-07 | 21.12 | 21.15 | -0.04 | -0.19% | 21.01 | 21.25 | 10625 | 2244 | 0.94% |
| 2025-11-06 | 21.18 | 21.19 | 0.09 | 0.43% | 20.72 | 21.25 | 16877 | 3547 | 1.50% |
| 2025-11-05 | 20.65 | 21.10 | 0.30 | 1.44% | 20.58 | 21.17 | 19482 | 4077 | 1.73% |
| 2025-11-04 | 20.90 | 20.80 | 0.05 | 0.24% | 20.56 | 21.00 | 16577 | 3445 | 1.47% |
| 2025-11-03 | 20.66 | 20.75 | 0.30 | 1.47% | 20.23 | 20.98 | 23341 | 4822 | 2.07% |
| 2025-10-31 | 20.15 | 20.45 | 0.23 | 1.14% | 19.98 | 20.58 | 19267 | 3906 | 1.71% |
| 2025-10-30 | 20.15 | 20.22 | 0.06 | 0.30% | 20.08 | 20.66 | 18662 | 3794 | 1.66% |
| 2025-10-29 | 20.07 | 20.16 | 0.08 | 0.40% | 19.78 | 20.66 | 27629 | 5577 | 2.45% |
| 2025-10-28 | 20.08 | 20.08 | 0.02 | 0.10% | 19.99 | 20.26 | 10044 | 2017 | 0.89% |
| 2025-10-27 | 20.20 | 20.06 | 0.08 | 0.40% | 19.88 | 20.38 | 15102 | 3038 | 1.34% |
| 2025-10-24 | 19.90 | 19.98 | 0.03 | 0.15% | 19.81 | 20.34 | 18490 | 3716 | 1.64% |
| 2025-10-23 | 19.88 | 19.95 | -0.24 | -1.19% | 19.62 | 20.18 | 22443 | 4447 | 1.99% |
| 2025-10-22 | 19.79 | 20.19 | 0.39 | 1.97% | 19.68 | 20.20 | 20356 | 4082 | 1.81% |
| 2025-10-21 | 19.29 | 19.80 | 0.57 | 2.96% | 19.20 | 19.93 | 22798 | 4455 | 2.02% |
| 2025-10-20 | 19.16 | 19.23 | 0.19 | 1.00% | 19.00 | 19.29 | 12672 | 2431 | 1.13% |
| 2025-10-17 | 19.22 | 19.04 | -0.15 | -0.78% | 18.90 | 19.27 | 11969 | 2287 | 1.06% |
| 2025-10-16 | 19.20 | 19.19 | -0.03 | -0.16% | 19.12 | 19.31 | 11906 | 2286 | 1.06% |
| 2025-10-15 | 19.18 | 19.22 | 0.03 | 0.16% | 19.10 | 19.37 | 15264 | 2933 | 1.36% |
| 2025-10-14 | 19.18 | 19.19 | 0.20 | 1.05% | 19.06 | 19.33 | 14423 | 2767 | 1.28% |
| 2025-10-13 | 18.90 | 18.99 | -0.25 | -1.30% | 18.40 | 19.10 | 20275 | 3830 | 1.80% |
| 2025-10-10 | 19.21 | 19.24 | 0.03 | 0.16% | 19.07 | 19.47 | 17460 | 3357 | 1.55% |
| 2025-10-09 | 19.40 | 19.21 | -0.20 | -1.03% | 19.09 | 19.41 | 12070 | 2324 | 1.07% |
| 2025-09-30 | 19.38 | 19.41 | 0.09 | 0.47% | 19.25 | 19.47 | 8740 | 1693 | 0.78% |
| 2025-09-29 | 19.18 | 19.32 | 0.16 | 0.84% | 18.78 | 19.35 | 13754 | 2634 | 1.22% |
| 2025-09-26 | 18.98 | 19.16 | 0.15 | 0.79% | 18.84 | 19.38 | 11294 | 2162 | 1.00% |
| 2025-09-25 | 19.32 | 19.01 | -0.35 | -1.81% | 18.98 | 19.55 | 10576 | 2028 | 0.94% |
| 2025-09-24 | 18.74 | 19.36 | 0.62 | 3.31% | 18.50 | 19.53 | 17880 | 3432 | 1.59% |
| 2025-09-23 | 19.01 | 18.74 | -0.36 | -1.88% | 18.01 | 19.12 | 20579 | 3797 | 1.83% |
| 2025-09-22 | 19.23 | 19.10 | -0.18 | -0.93% | 18.94 | 19.48 | 11753 | 2246 | 1.04% |
| 2025-09-19 | 19.61 | 19.28 | -0.32 | -1.63% | 19.09 | 19.61 | 14392 | 2777 | 1.28% |
| 2025-09-18 | 19.97 | 19.60 | -0.35 | -1.75% | 19.39 | 19.99 | 18190 | 3595 | 1.62% |
| 2025-09-17 | 20.18 | 19.95 | -0.21 | -1.04% | 19.86 | 20.26 | 15636 | 3130 | 1.39% |
| 2025-09-16 | 19.99 | 20.16 | 0.31 | 1.56% | 19.73 | 20.19 | 15991 | 3203 | 1.42% |
| 2025-09-15 | 19.84 | 19.85 | -0.04 | -0.20% | 19.64 | 19.94 | 11092 | 2196 | 0.99% |
| 2025-09-12 | 20.06 | 19.89 | -0.21 | -1.04% | 19.70 | 20.18 | 14766 | 2933 | 1.31% |
| 2025-09-11 | 19.85 | 20.10 | 0.25 | 1.26% | 19.47 | 20.10 | 16398 | 3245 | 1.46% |
| 2025-09-10 | 19.94 | 19.85 | -0.08 | -0.40% | 19.76 | 20.09 | 13141 | 2613 | 1.17% |
| 2025-09-09 | 20.30 | 19.93 | -0.42 | -2.06% | 19.86 | 20.34 | 15142 | 3037 | 1.34% |
| 2025-09-08 | 19.95 | 20.35 | 0.53 | 2.67% | 19.81 | 20.38 | 18676 | 3755 | 1.66% |