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 | 18.86 | 18.51 | -0.37 | -1.96% | 18.44 | 18.92 | 37446 | 6952 | 0.65% |
| 2025-12-15 | 18.71 | 18.88 | 0.12 | 0.64% | 18.70 | 18.94 | 27525 | 5184 | 0.48% |
| 2025-12-12 | 18.89 | 18.76 | -0.07 | -0.37% | 18.70 | 18.94 | 36524 | 6861 | 0.63% |
| 2025-12-11 | 19.10 | 18.83 | -0.25 | -1.31% | 18.78 | 19.25 | 30931 | 5856 | 0.53% |
| 2025-12-10 | 19.06 | 19.08 | -0.01 | -0.05% | 18.86 | 19.17 | 30443 | 5795 | 0.53% |
| 2025-12-09 | 19.70 | 19.09 | -0.61 | -3.10% | 19.07 | 19.70 | 61506 | 11895 | 1.06% |
| 2025-12-08 | 19.77 | 19.70 | -0.33 | -1.65% | 19.69 | 19.88 | 51775 | 10240 | 0.89% |
| 2025-12-05 | 19.99 | 20.03 | 0.10 | 0.50% | 19.77 | 20.06 | 30831 | 6138 | 0.53% |
| 2025-12-04 | 20.23 | 19.93 | -0.32 | -1.58% | 19.87 | 20.23 | 31410 | 6275 | 0.54% |
| 2025-12-03 | 20.31 | 20.25 | -0.06 | -0.30% | 20.08 | 20.39 | 24465 | 4937 | 0.42% |
| 2025-12-02 | 20.28 | 20.31 | 0.00 | 0.00% | 20.17 | 20.36 | 22883 | 4639 | 0.39% |
| 2025-12-01 | 20.22 | 20.31 | 0.09 | 0.45% | 20.17 | 20.44 | 28491 | 5790 | 0.49% |
| 2025-11-28 | 20.26 | 20.22 | -0.04 | -0.20% | 20.15 | 20.35 | 29431 | 5961 | 0.51% |
| 2025-11-27 | 20.27 | 20.26 | 0.00 | 0.00% | 20.12 | 20.34 | 27800 | 5630 | 0.48% |
| 2025-11-26 | 20.30 | 20.26 | 0.12 | 0.60% | 20.14 | 20.47 | 50640 | 10282 | 0.87% |
| 2025-11-25 | 19.93 | 20.14 | 0.21 | 1.05% | 19.93 | 20.19 | 46335 | 9307 | 0.80% |
| 2025-11-24 | 19.85 | 19.93 | 0.11 | 0.55% | 19.79 | 20.05 | 43639 | 8702 | 0.75% |
| 2025-11-21 | 20.31 | 19.82 | -0.67 | -3.27% | 19.75 | 20.64 | 61065 | 12245 | 1.05% |
| 2025-11-20 | 20.78 | 20.49 | -0.17 | -0.82% | 20.48 | 20.87 | 29803 | 6149 | 0.51% |
| 2025-11-19 | 21.00 | 20.66 | -0.31 | -1.48% | 20.55 | 21.10 | 38497 | 7989 | 0.66% |
| 2025-11-18 | 21.11 | 20.97 | -0.18 | -0.85% | 20.79 | 21.22 | 54776 | 11481 | 0.95% |
| 2025-11-17 | 21.90 | 21.15 | -0.76 | -3.47% | 21.13 | 21.98 | 99611 | 21313 | 1.72% |
| 2025-11-14 | 21.70 | 21.91 | 0.12 | 0.55% | 21.67 | 22.28 | 106604 | 23508 | 1.84% |
| 2025-11-13 | 21.94 | 21.79 | -0.15 | -0.68% | 21.63 | 21.95 | 78633 | 17071 | 1.36% |
| 2025-11-12 | 21.75 | 21.94 | 0.11 | 0.50% | 21.68 | 22.03 | 62586 | 13683 | 1.08% |
| 2025-11-11 | 22.03 | 21.83 | -0.13 | -0.59% | 21.80 | 22.07 | 56302 | 12341 | 0.97% |
| 2025-11-10 | 21.75 | 21.96 | 0.21 | 0.97% | 21.71 | 22.06 | 53136 | 11652 | 0.92% |
| 2025-11-07 | 21.74 | 21.75 | 0.02 | 0.09% | 21.65 | 21.96 | 50919 | 11119 | 0.88% |
| 2025-11-06 | 21.95 | 21.73 | -0.25 | -1.14% | 21.70 | 22.05 | 56586 | 12341 | 0.98% |
| 2025-11-05 | 21.83 | 21.98 | -0.03 | -0.14% | 21.83 | 22.45 | 83094 | 18392 | 1.43% |
| 2025-11-04 | 21.95 | 22.01 | 0.04 | 0.18% | 21.72 | 22.30 | 85432 | 18748 | 1.47% |
| 2025-11-03 | 22.06 | 21.97 | -0.08 | -0.36% | 21.65 | 22.10 | 82603 | 18067 | 1.43% |
| 2025-10-31 | 21.54 | 22.05 | 0.48 | 2.23% | 21.50 | 22.17 | 92070 | 20191 | 1.59% |
| 2025-10-30 | 21.65 | 21.57 | -0.21 | -0.96% | 21.50 | 21.98 | 81281 | 17617 | 1.40% |
| 2025-10-29 | 21.38 | 21.78 | 0.23 | 1.07% | 21.38 | 22.23 | 96822 | 21048 | 1.67% |
| 2025-10-28 | 21.68 | 21.55 | -0.35 | -1.60% | 21.26 | 21.88 | 121871 | 26256 | 2.10% |
| 2025-10-27 | 22.32 | 21.90 | -0.22 | -0.99% | 21.84 | 22.94 | 216037 | 48315 | 3.73% |
| 2025-10-24 | 22.15 | 22.12 | 0.06 | 0.27% | 21.96 | 22.43 | 101050 | 22337 | 1.74% |
| 2025-10-23 | 22.02 | 22.06 | 0.04 | 0.18% | 21.61 | 22.11 | 119957 | 26254 | 2.07% |
| 2025-10-22 | 20.26 | 22.02 | 1.69 | 8.31% | 20.26 | 22.66 | 254104 | 55004 | 4.39% |
| 2025-10-21 | 20.21 | 20.33 | 0.17 | 0.84% | 20.14 | 20.44 | 42932 | 8741 | 0.74% |
| 2025-10-20 | 20.24 | 20.16 | -0.02 | -0.10% | 20.07 | 20.43 | 36964 | 7466 | 0.64% |
| 2025-10-17 | 20.78 | 20.18 | -0.56 | -2.70% | 20.16 | 20.91 | 58737 | 12055 | 1.01% |
| 2025-10-16 | 20.93 | 20.74 | -0.25 | -1.19% | 20.65 | 20.99 | 48232 | 10022 | 0.83% |
| 2025-10-15 | 21.01 | 20.99 | 0.01 | 0.05% | 20.85 | 21.13 | 48501 | 10171 | 0.84% |
| 2025-10-14 | 21.22 | 20.98 | -0.20 | -0.94% | 20.95 | 21.35 | 66575 | 14060 | 1.15% |
| 2025-10-13 | 20.79 | 21.18 | -0.20 | -0.94% | 20.58 | 21.20 | 65796 | 13840 | 1.14% |
| 2025-10-10 | 21.30 | 21.38 | 0.02 | 0.09% | 21.11 | 21.70 | 101147 | 21583 | 1.75% |
| 2025-10-09 | 21.25 | 21.36 | 0.19 | 0.90% | 20.92 | 21.64 | 89061 | 18830 | 1.54% |
| 2025-09-30 | 20.45 | 21.17 | 0.65 | 3.17% | 20.44 | 21.47 | 139972 | 29419 | 2.42% |
| 2025-09-29 | 20.53 | 20.52 | 0.02 | 0.10% | 20.18 | 20.55 | 59188 | 12059 | 1.02% |
| 2025-09-26 | 19.81 | 20.50 | 0.61 | 3.07% | 19.55 | 20.87 | 111161 | 22651 | 1.92% |
| 2025-09-25 | 20.06 | 19.89 | -0.17 | -0.85% | 19.87 | 20.17 | 45240 | 9051 | 0.78% |
| 2025-09-24 | 19.54 | 20.06 | 0.43 | 2.19% | 19.53 | 20.16 | 53192 | 10606 | 0.92% |
| 2025-09-23 | 20.18 | 19.63 | -0.41 | -2.05% | 19.34 | 20.18 | 60032 | 11796 | 1.04% |
| 2025-09-22 | 20.23 | 20.30 | 0.10 | 0.50% | 20.10 | 20.41 | 41162 | 8327 | 0.71% |
| 2025-09-19 | 20.24 | 20.20 | -0.04 | -0.20% | 20.09 | 20.46 | 44831 | 9061 | 0.77% |
| 2025-09-18 | 20.70 | 20.24 | -0.45 | -2.17% | 20.07 | 20.78 | 77547 | 15918 | 1.34% |
| 2025-09-17 | 20.59 | 20.69 | 0.08 | 0.39% | 20.45 | 20.94 | 63420 | 13140 | 1.09% |
| 2025-09-16 | 20.57 | 20.61 | 0.04 | 0.19% | 20.45 | 20.69 | 55338 | 11386 | 0.96% |
| 2025-09-15 | 20.52 | 20.57 | 0.05 | 0.24% | 20.34 | 20.59 | 61019 | 12478 | 1.05% |
| 2025-09-12 | 20.63 | 20.52 | -0.06 | -0.29% | 20.43 | 20.79 | 59845 | 12321 | 1.03% |
| 2025-09-11 | 20.29 | 20.58 | 0.23 | 1.13% | 20.06 | 20.66 | 57066 | 11636 | 0.98% |
| 2025-09-10 | 20.38 | 20.35 | -0.10 | -0.49% | 20.32 | 20.62 | 36746 | 7515 | 0.63% |
| 2025-09-09 | 20.80 | 20.45 | -0.37 | -1.78% | 20.37 | 20.80 | 50867 | 10465 | 0.88% |
| 2025-09-08 | 20.43 | 20.82 | 0.40 | 1.96% | 20.28 | 20.97 | 91658 | 18971 | 1.58% |