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 | 17.93 | 17.75 | -0.12 | -0.67% | 17.51 | 17.97 | 15704 | 2786 | 0.50% |
| 2025-12-15 | 17.99 | 17.87 | -0.12 | -0.67% | 17.70 | 18.20 | 24245 | 4353 | 0.77% |
| 2025-12-12 | 17.73 | 17.99 | 0.17 | 0.95% | 17.60 | 17.99 | 22364 | 3982 | 0.71% |
| 2025-12-11 | 18.15 | 17.82 | -0.33 | -1.82% | 17.70 | 18.15 | 25891 | 4622 | 0.83% |
| 2025-12-10 | 18.30 | 18.15 | -0.05 | -0.27% | 18.01 | 18.30 | 7976 | 1445 | 0.25% |
| 2025-12-09 | 18.43 | 18.20 | -0.23 | -1.25% | 18.20 | 18.57 | 8214 | 1509 | 0.26% |
| 2025-12-08 | 18.47 | 18.43 | 0.03 | 0.16% | 18.36 | 18.60 | 11913 | 2201 | 0.38% |
| 2025-12-05 | 18.28 | 18.40 | 0.17 | 0.93% | 17.86 | 18.55 | 21369 | 3886 | 0.68% |
| 2025-12-04 | 18.43 | 18.23 | -0.10 | -0.55% | 18.21 | 18.55 | 15959 | 2934 | 0.51% |
| 2025-12-03 | 18.16 | 18.33 | 0.19 | 1.05% | 18.16 | 18.61 | 22848 | 4216 | 0.73% |
| 2025-12-02 | 18.48 | 18.14 | -0.27 | -1.47% | 18.02 | 18.51 | 18018 | 3280 | 0.57% |
| 2025-12-01 | 18.54 | 18.41 | -0.24 | -1.29% | 18.19 | 18.70 | 25078 | 4603 | 0.80% |
| 2025-11-28 | 18.81 | 18.65 | -0.06 | -0.32% | 18.51 | 18.81 | 8877 | 1651 | 0.28% |
| 2025-11-27 | 18.90 | 18.71 | 0.00 | 0.00% | 18.54 | 18.90 | 12210 | 2283 | 0.39% |
| 2025-11-26 | 18.92 | 18.71 | -0.31 | -1.63% | 18.65 | 19.32 | 17488 | 3303 | 0.56% |
| 2025-11-25 | 18.61 | 19.02 | 0.53 | 2.87% | 18.61 | 19.59 | 27153 | 5173 | 0.87% |
| 2025-11-24 | 18.51 | 18.49 | -0.08 | -0.43% | 18.25 | 18.68 | 14766 | 2721 | 0.47% |
| 2025-11-21 | 19.10 | 18.57 | -0.66 | -3.43% | 18.05 | 19.28 | 25531 | 4736 | 0.81% |
| 2025-11-20 | 19.33 | 19.23 | -0.10 | -0.52% | 19.17 | 19.48 | 7441 | 1434 | 0.24% |
| 2025-11-19 | 19.06 | 19.33 | 0.27 | 1.42% | 19.01 | 19.41 | 21927 | 4229 | 0.70% |
| 2025-11-18 | 19.19 | 19.06 | -0.14 | -0.73% | 19.04 | 19.30 | 11845 | 2261 | 0.38% |
| 2025-11-17 | 19.77 | 19.20 | -0.54 | -2.74% | 19.10 | 19.83 | 27390 | 5300 | 0.87% |
| 2025-11-14 | 19.85 | 19.74 | -0.15 | -0.75% | 19.70 | 20.10 | 19914 | 3965 | 0.63% |
| 2025-11-13 | 19.89 | 19.89 | -0.05 | -0.25% | 19.64 | 19.95 | 19520 | 3856 | 0.62% |
| 2025-11-12 | 19.91 | 19.94 | -0.03 | -0.15% | 19.82 | 20.15 | 14580 | 2909 | 0.46% |
| 2025-11-11 | 19.99 | 19.97 | -0.07 | -0.35% | 19.87 | 20.10 | 11851 | 2367 | 0.38% |
| 2025-11-10 | 20.07 | 20.04 | 0.00 | 0.00% | 19.81 | 20.23 | 23827 | 4758 | 0.76% |
| 2025-11-07 | 19.76 | 20.04 | 0.18 | 0.91% | 19.66 | 20.20 | 23820 | 4778 | 0.76% |
| 2025-11-06 | 19.71 | 19.86 | 0.01 | 0.05% | 19.66 | 19.99 | 18997 | 3760 | 0.61% |
| 2025-11-05 | 19.68 | 19.85 | 0.01 | 0.05% | 19.66 | 19.98 | 15837 | 3140 | 0.50% |
| 2025-11-04 | 20.38 | 19.84 | -0.56 | -2.75% | 19.76 | 20.39 | 31821 | 6338 | 1.01% |
| 2025-11-03 | 20.68 | 20.40 | -0.28 | -1.35% | 20.00 | 20.82 | 49550 | 10033 | 1.58% |
| 2025-10-31 | 20.10 | 20.68 | 0.76 | 3.82% | 20.10 | 20.88 | 76636 | 15781 | 2.44% |
| 2025-10-30 | 20.20 | 19.92 | -0.09 | -0.45% | 19.53 | 20.20 | 31887 | 6294 | 1.02% |
| 2025-10-29 | 20.28 | 20.01 | -0.07 | -0.35% | 19.76 | 20.28 | 27999 | 5585 | 0.89% |
| 2025-10-28 | 20.39 | 20.08 | 0.00 | 0.00% | 20.01 | 20.80 | 44697 | 9114 | 1.42% |
| 2025-10-27 | 19.82 | 20.08 | 0.40 | 2.03% | 19.70 | 20.38 | 35424 | 7087 | 1.13% |
| 2025-10-24 | 19.37 | 19.68 | 0.48 | 2.50% | 19.20 | 19.86 | 19709 | 3866 | 0.63% |
| 2025-10-23 | 19.70 | 19.20 | -0.65 | -3.27% | 19.00 | 19.95 | 38602 | 7443 | 1.23% |
| 2025-10-22 | 20.10 | 19.85 | -0.35 | -1.73% | 19.75 | 20.25 | 20067 | 3992 | 0.64% |
| 2025-10-21 | 19.71 | 20.20 | 0.44 | 2.23% | 19.60 | 20.26 | 32883 | 6564 | 1.05% |
| 2025-10-20 | 19.75 | 19.76 | 0.34 | 1.75% | 19.39 | 20.00 | 21791 | 4298 | 0.69% |
| 2025-10-17 | 19.53 | 19.42 | -0.10 | -0.51% | 19.35 | 19.96 | 32394 | 6361 | 1.03% |
| 2025-10-16 | 19.62 | 19.52 | -0.19 | -0.96% | 19.35 | 20.14 | 50144 | 9932 | 1.60% |
| 2025-10-15 | 19.76 | 19.71 | -0.22 | -1.10% | 19.20 | 19.99 | 53414 | 10475 | 1.70% |
| 2025-10-14 | 20.11 | 19.93 | -0.29 | -1.43% | 19.72 | 20.78 | 50783 | 10241 | 1.62% |
| 2025-10-13 | 20.00 | 20.22 | -0.54 | -2.60% | 19.80 | 20.70 | 55511 | 11204 | 1.77% |
| 2025-10-10 | 19.82 | 20.76 | 1.04 | 5.27% | 19.42 | 21.19 | 93242 | 19047 | 2.97% |
| 2025-10-09 | 19.64 | 19.72 | 0.04 | 0.20% | 19.44 | 19.95 | 46422 | 9178 | 1.48% |
| 2025-09-30 | 19.31 | 19.68 | 0.29 | 1.50% | 19.10 | 19.84 | 40526 | 7925 | 1.29% |
| 2025-09-29 | 19.81 | 19.39 | -0.45 | -2.27% | 19.21 | 20.08 | 41569 | 8074 | 1.32% |
| 2025-09-26 | 19.91 | 19.84 | -0.11 | -0.55% | 19.52 | 20.21 | 36039 | 7150 | 1.15% |
| 2025-09-25 | 20.05 | 19.95 | -0.08 | -0.40% | 19.60 | 20.43 | 43937 | 8866 | 1.40% |
| 2025-09-24 | 19.58 | 20.03 | 0.51 | 2.61% | 19.50 | 20.04 | 38988 | 7729 | 1.24% |
| 2025-09-23 | 20.08 | 19.52 | -0.54 | -2.69% | 19.10 | 20.28 | 63633 | 12415 | 2.03% |
| 2025-09-22 | 19.63 | 20.06 | 0.49 | 2.50% | 19.51 | 20.31 | 64837 | 12948 | 2.07% |
| 2025-09-19 | 19.91 | 19.57 | -0.45 | -2.25% | 19.50 | 20.12 | 59247 | 11679 | 1.89% |
| 2025-09-18 | 19.81 | 20.02 | 0.17 | 0.86% | 19.77 | 20.65 | 100151 | 20210 | 3.19% |
| 2025-09-17 | 20.23 | 19.85 | -0.38 | -1.88% | 19.75 | 20.29 | 77718 | 15508 | 2.48% |
| 2025-09-16 | 20.00 | 20.23 | 0.23 | 1.15% | 19.60 | 20.30 | 81375 | 16262 | 2.59% |
| 2025-09-15 | 20.87 | 20.00 | -0.96 | -4.58% | 19.80 | 20.87 | 157861 | 31733 | 5.03% |
| 2025-09-12 | 21.44 | 20.96 | -0.39 | -1.83% | 20.89 | 21.49 | 54453 | 11514 | 1.83% |
| 2025-09-11 | 20.55 | 21.35 | 0.60 | 2.89% | 19.92 | 21.57 | 75196 | 15841 | 2.52% |
| 2025-09-10 | 20.23 | 20.75 | 0.26 | 1.27% | 20.20 | 20.91 | 83039 | 17084 | 2.79% |
| 2025-09-09 | 22.14 | 20.49 | -1.67 | -7.54% | 20.16 | 22.14 | 160139 | 33640 | 5.37% |
| 2025-09-08 | 22.00 | 22.16 | -0.39 | -1.73% | 21.10 | 22.35 | 90705 | 19918 | 3.04% |