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 | 18.25 | 17.93 | -0.30 | -1.65% | 17.82 | 18.25 | 18676 | 3360 | 0.88% |
| 2025-12-15 | 18.10 | 18.23 | 0.05 | 0.28% | 17.90 | 18.33 | 13525 | 2452 | 0.64% |
| 2025-12-12 | 18.28 | 18.18 | -0.08 | -0.44% | 18.08 | 18.44 | 13554 | 2474 | 0.64% |
| 2025-12-11 | 18.85 | 18.26 | -0.51 | -2.72% | 18.26 | 18.85 | 19073 | 3509 | 0.90% |
| 2025-12-10 | 19.10 | 18.77 | -0.27 | -1.42% | 18.65 | 19.10 | 16342 | 3075 | 0.77% |
| 2025-12-09 | 19.25 | 19.04 | -0.26 | -1.35% | 19.02 | 19.43 | 11643 | 2234 | 0.55% |
| 2025-12-08 | 19.27 | 19.30 | 0.09 | 0.47% | 19.08 | 19.45 | 13444 | 2599 | 0.63% |
| 2025-12-05 | 19.10 | 19.21 | 0.09 | 0.47% | 18.87 | 19.29 | 11579 | 2210 | 0.54% |
| 2025-12-04 | 19.39 | 19.12 | -0.31 | -1.60% | 18.89 | 19.49 | 13451 | 2571 | 0.63% |
| 2025-12-03 | 19.59 | 19.43 | -0.24 | -1.22% | 19.26 | 19.63 | 13043 | 2528 | 0.61% |
| 2025-12-02 | 19.90 | 19.67 | -0.22 | -1.11% | 19.58 | 19.97 | 12623 | 2484 | 0.59% |
| 2025-12-01 | 19.63 | 19.89 | 0.29 | 1.48% | 19.53 | 20.04 | 19436 | 3857 | 0.91% |
| 2025-11-28 | 19.48 | 19.60 | 0.12 | 0.62% | 19.33 | 19.65 | 13890 | 2711 | 0.65% |
| 2025-11-27 | 19.48 | 19.48 | 0.14 | 0.72% | 19.28 | 19.67 | 12765 | 2489 | 0.60% |
| 2025-11-26 | 19.50 | 19.34 | -0.17 | -0.87% | 19.30 | 19.75 | 16843 | 3280 | 0.79% |
| 2025-11-25 | 19.33 | 19.51 | 0.35 | 1.83% | 19.23 | 19.74 | 17319 | 3388 | 0.81% |
| 2025-11-24 | 18.71 | 19.16 | 0.43 | 2.30% | 18.71 | 19.28 | 18046 | 3436 | 0.85% |
| 2025-11-21 | 19.54 | 18.73 | -0.80 | -4.10% | 18.53 | 19.61 | 24261 | 4594 | 1.14% |
| 2025-11-20 | 19.70 | 19.53 | -0.11 | -0.56% | 19.39 | 19.95 | 15613 | 3066 | 0.73% |
| 2025-11-19 | 20.29 | 19.64 | -0.72 | -3.54% | 19.50 | 20.46 | 27175 | 5378 | 1.28% |
| 2025-11-18 | 20.19 | 20.36 | 0.18 | 0.89% | 20.15 | 20.64 | 21553 | 4399 | 1.01% |
| 2025-11-17 | 20.55 | 20.18 | -0.62 | -2.98% | 20.12 | 20.64 | 30554 | 6192 | 1.44% |
| 2025-11-14 | 20.70 | 20.80 | -0.03 | -0.14% | 20.63 | 21.03 | 15510 | 3236 | 0.73% |
| 2025-11-13 | 20.96 | 20.83 | -0.12 | -0.57% | 20.59 | 20.96 | 18505 | 3842 | 0.87% |
| 2025-11-12 | 21.22 | 20.95 | -0.26 | -1.23% | 20.79 | 21.37 | 25364 | 5328 | 1.19% |
| 2025-11-11 | 21.03 | 21.21 | 0.21 | 1.00% | 20.90 | 21.40 | 26613 | 5645 | 1.25% |
| 2025-11-10 | 20.91 | 21.00 | 0.09 | 0.43% | 20.85 | 21.30 | 31248 | 6589 | 1.47% |
| 2025-11-07 | 20.70 | 20.91 | 0.21 | 1.01% | 20.50 | 21.09 | 32025 | 6664 | 1.50% |
| 2025-11-06 | 20.50 | 20.70 | 0.12 | 0.58% | 20.42 | 20.71 | 15255 | 3144 | 0.72% |
| 2025-11-05 | 20.44 | 20.58 | -0.11 | -0.53% | 20.43 | 20.74 | 16998 | 3500 | 0.80% |
| 2025-11-04 | 20.51 | 20.69 | 0.12 | 0.58% | 20.27 | 20.72 | 20711 | 4247 | 0.97% |
| 2025-11-03 | 20.56 | 20.57 | 0.23 | 1.13% | 20.21 | 20.64 | 22485 | 4603 | 1.06% |
| 2025-10-31 | 20.21 | 20.34 | 0.23 | 1.14% | 20.16 | 20.48 | 19041 | 3884 | 0.89% |
| 2025-10-30 | 20.28 | 20.11 | -0.32 | -1.57% | 20.10 | 20.53 | 19392 | 3923 | 0.91% |
| 2025-10-29 | 20.64 | 20.43 | -0.11 | -0.54% | 20.23 | 20.64 | 16275 | 3312 | 0.76% |
| 2025-10-28 | 20.44 | 20.54 | 0.10 | 0.49% | 20.32 | 20.63 | 16982 | 3486 | 0.80% |
| 2025-10-27 | 20.72 | 20.44 | -0.22 | -1.06% | 20.26 | 20.80 | 25103 | 5138 | 1.18% |
| 2025-10-24 | 20.53 | 20.66 | 0.22 | 1.08% | 20.49 | 20.78 | 17019 | 3513 | 0.80% |
| 2025-10-23 | 20.36 | 20.44 | 0.04 | 0.20% | 20.11 | 20.48 | 14672 | 2971 | 0.69% |
| 2025-10-22 | 20.60 | 20.40 | -0.39 | -1.88% | 20.28 | 20.78 | 21203 | 4328 | 1.00% |
| 2025-10-21 | 20.14 | 20.79 | 0.65 | 3.23% | 20.11 | 21.38 | 36577 | 7564 | 1.72% |
| 2025-10-20 | 19.94 | 20.14 | 0.40 | 2.03% | 19.94 | 20.21 | 18137 | 3644 | 0.85% |
| 2025-10-17 | 20.28 | 19.74 | -0.53 | -2.61% | 19.71 | 20.31 | 23566 | 4711 | 1.11% |
| 2025-10-16 | 20.46 | 20.27 | -0.28 | -1.36% | 20.16 | 20.62 | 19793 | 4031 | 0.93% |
| 2025-10-15 | 20.42 | 20.55 | 0.13 | 0.64% | 20.23 | 20.67 | 24824 | 5069 | 1.17% |
| 2025-10-14 | 21.10 | 20.42 | -0.50 | -2.39% | 20.33 | 21.29 | 33183 | 6891 | 1.56% |
| 2025-10-13 | 20.60 | 20.92 | -0.17 | -0.81% | 19.96 | 21.00 | 27520 | 5685 | 1.29% |
| 2025-10-10 | 21.28 | 21.09 | -0.16 | -0.75% | 21.02 | 21.29 | 24515 | 5171 | 1.15% |
| 2025-10-09 | 21.57 | 21.25 | -0.11 | -0.51% | 21.04 | 21.57 | 23205 | 4932 | 1.09% |
| 2025-09-30 | 21.46 | 21.36 | -0.19 | -0.88% | 21.29 | 21.78 | 21522 | 4613 | 1.01% |
| 2025-09-29 | 21.48 | 21.55 | 0.01 | 0.05% | 21.17 | 21.81 | 21554 | 4629 | 1.01% |
| 2025-09-26 | 22.10 | 21.54 | -0.59 | -2.67% | 21.50 | 22.10 | 30372 | 6592 | 1.43% |
| 2025-09-25 | 22.56 | 22.13 | -0.40 | -1.78% | 22.07 | 22.69 | 23793 | 5304 | 1.12% |
| 2025-09-24 | 22.26 | 22.53 | 0.14 | 0.63% | 22.02 | 22.60 | 23899 | 5366 | 1.12% |
| 2025-09-23 | 23.00 | 22.39 | -0.77 | -3.32% | 21.75 | 23.35 | 47862 | 10654 | 2.25% |
| 2025-09-22 | 23.00 | 23.16 | 0.56 | 2.48% | 22.87 | 23.78 | 39468 | 9191 | 1.85% |
| 2025-09-19 | 22.80 | 22.60 | -0.20 | -0.88% | 22.49 | 23.07 | 21764 | 4945 | 1.02% |
| 2025-09-18 | 23.07 | 22.80 | -0.55 | -2.36% | 22.63 | 23.78 | 42972 | 9936 | 2.02% |
| 2025-09-17 | 23.30 | 23.35 | 0.01 | 0.04% | 23.28 | 23.88 | 44600 | 10473 | 2.10% |
| 2025-09-16 | 22.30 | 23.34 | 1.03 | 4.62% | 22.30 | 23.43 | 57298 | 13204 | 2.69% |
| 2025-09-15 | 22.60 | 22.31 | -0.09 | -0.40% | 22.21 | 22.60 | 24218 | 5417 | 1.14% |
| 2025-09-12 | 22.52 | 22.40 | -0.10 | -0.44% | 22.18 | 22.62 | 27482 | 6167 | 1.29% |
| 2025-09-11 | 22.01 | 22.50 | 0.53 | 2.41% | 21.75 | 22.54 | 37798 | 8388 | 1.78% |
| 2025-09-10 | 21.95 | 21.97 | -0.12 | -0.54% | 21.94 | 22.45 | 25865 | 5730 | 1.22% |
| 2025-09-09 | 22.98 | 22.09 | -0.76 | -3.33% | 22.00 | 22.99 | 37593 | 8419 | 1.77% |
| 2025-09-08 | 22.82 | 22.85 | -0.42 | -1.80% | 22.20 | 22.97 | 50633 | 11473 | 2.38% |