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 | 18.10 | -0.03 | -0.17% | 17.96 | 18.36 | 20201 | 3660 | 0.60% |
| 2025-12-15 | 18.71 | 18.13 | -0.62 | -3.31% | 17.94 | 18.71 | 32484 | 5923 | 0.97% |
| 2025-12-12 | 18.52 | 18.75 | 0.32 | 1.74% | 18.31 | 18.87 | 20252 | 3784 | 0.60% |
| 2025-12-11 | 18.58 | 18.43 | -0.02 | -0.11% | 18.36 | 18.70 | 22531 | 4172 | 0.67% |
| 2025-12-10 | 18.76 | 18.45 | -0.17 | -0.91% | 18.30 | 18.77 | 17335 | 3209 | 0.52% |
| 2025-12-09 | 18.95 | 18.62 | -0.35 | -1.85% | 18.57 | 19.03 | 18775 | 3533 | 0.56% |
| 2025-12-08 | 18.92 | 18.97 | 0.14 | 0.74% | 18.92 | 19.40 | 15396 | 2945 | 0.46% |
| 2025-12-05 | 18.53 | 18.83 | 0.29 | 1.56% | 18.39 | 18.96 | 19195 | 3595 | 0.57% |
| 2025-12-04 | 19.10 | 18.54 | -0.28 | -1.49% | 18.50 | 19.10 | 17492 | 3254 | 0.52% |
| 2025-12-03 | 19.16 | 18.82 | -0.34 | -1.77% | 18.68 | 19.60 | 18111 | 3421 | 0.54% |
| 2025-12-02 | 19.38 | 19.16 | -0.25 | -1.29% | 19.13 | 19.94 | 39759 | 7746 | 1.19% |
| 2025-12-01 | 19.45 | 19.41 | -0.04 | -0.21% | 19.27 | 19.82 | 14201 | 2757 | 0.42% |
| 2025-11-28 | 19.58 | 19.45 | 0.05 | 0.26% | 19.13 | 19.59 | 19812 | 3822 | 0.59% |
| 2025-11-27 | 19.02 | 19.40 | 0.43 | 2.27% | 18.98 | 19.72 | 26396 | 5116 | 0.79% |
| 2025-11-26 | 18.98 | 18.97 | -0.01 | -0.05% | 18.65 | 19.41 | 20865 | 3983 | 0.62% |
| 2025-11-25 | 18.94 | 18.98 | 0.00 | 0.00% | 18.80 | 19.35 | 41906 | 7968 | 1.25% |
| 2025-11-24 | 19.21 | 18.98 | -0.08 | -0.42% | 18.64 | 19.57 | 36582 | 6951 | 1.09% |
| 2025-11-21 | 20.02 | 19.06 | -1.05 | -5.22% | 18.99 | 20.33 | 36000 | 7004 | 1.07% |
| 2025-11-20 | 20.83 | 20.11 | -0.72 | -3.46% | 20.07 | 21.14 | 30473 | 6185 | 0.91% |
| 2025-11-19 | 20.75 | 20.83 | -0.06 | -0.29% | 20.67 | 21.40 | 26413 | 5544 | 0.79% |
| 2025-11-18 | 21.50 | 20.89 | -0.57 | -2.66% | 20.76 | 21.53 | 28741 | 6055 | 0.86% |
| 2025-11-17 | 22.21 | 21.46 | -0.47 | -2.14% | 21.37 | 22.21 | 24328 | 5249 | 0.73% |
| 2025-11-14 | 21.88 | 21.93 | 0.05 | 0.23% | 21.50 | 22.55 | 22541 | 4983 | 0.67% |
| 2025-11-13 | 21.66 | 21.88 | 0.22 | 1.02% | 21.66 | 22.18 | 21949 | 4816 | 0.65% |
| 2025-11-12 | 22.15 | 21.66 | -0.47 | -2.12% | 21.50 | 22.15 | 19527 | 4249 | 0.58% |
| 2025-11-11 | 22.60 | 22.13 | -0.05 | -0.23% | 21.90 | 22.65 | 14033 | 3122 | 0.42% |
| 2025-11-10 | 22.24 | 22.18 | 0.17 | 0.77% | 21.97 | 22.66 | 22186 | 4950 | 0.66% |
| 2025-11-07 | 22.65 | 22.01 | -0.75 | -3.30% | 22.00 | 22.65 | 23086 | 5123 | 0.69% |
| 2025-11-06 | 22.80 | 22.76 | -0.04 | -0.18% | 22.52 | 23.11 | 13680 | 3111 | 0.41% |
| 2025-11-05 | 22.24 | 22.80 | 0.37 | 1.65% | 22.07 | 23.11 | 24549 | 5568 | 0.73% |
| 2025-11-04 | 23.32 | 22.43 | -0.89 | -3.82% | 22.25 | 23.33 | 28323 | 6386 | 0.84% |
| 2025-11-03 | 23.11 | 23.32 | 0.57 | 2.51% | 22.41 | 23.50 | 25299 | 5798 | 0.75% |
| 2025-10-31 | 22.52 | 22.75 | 0.12 | 0.53% | 22.52 | 23.14 | 18523 | 4238 | 0.55% |
| 2025-10-30 | 23.22 | 22.63 | -0.59 | -2.54% | 22.60 | 23.24 | 20551 | 4682 | 0.61% |
| 2025-10-29 | 23.24 | 23.22 | -0.01 | -0.04% | 22.74 | 23.42 | 26462 | 6087 | 0.79% |
| 2025-10-28 | 23.43 | 23.23 | -0.26 | -1.11% | 23.12 | 23.76 | 26276 | 6159 | 0.78% |
| 2025-10-27 | 23.92 | 23.49 | -0.36 | -1.51% | 23.26 | 24.57 | 32205 | 7619 | 0.96% |
| 2025-10-24 | 23.99 | 23.85 | 0.07 | 0.29% | 23.51 | 24.06 | 17682 | 4219 | 0.53% |
| 2025-10-23 | 23.77 | 23.78 | 0.12 | 0.51% | 23.37 | 23.99 | 13551 | 3200 | 0.40% |
| 2025-10-22 | 24.04 | 23.66 | -0.14 | -0.59% | 23.41 | 24.06 | 19334 | 4581 | 0.58% |
| 2025-10-21 | 23.66 | 23.80 | 0.29 | 1.23% | 23.38 | 23.95 | 19589 | 4657 | 0.58% |
| 2025-10-20 | 23.30 | 23.51 | 0.41 | 1.77% | 23.13 | 23.77 | 19728 | 4631 | 0.59% |
| 2025-10-17 | 23.80 | 23.10 | -0.69 | -2.90% | 22.89 | 24.19 | 32855 | 7650 | 0.98% |
| 2025-10-16 | 24.60 | 23.79 | -0.51 | -2.10% | 23.71 | 25.20 | 24584 | 5972 | 0.73% |
| 2025-10-15 | 23.96 | 24.30 | 0.40 | 1.67% | 23.52 | 24.36 | 18878 | 4532 | 0.56% |
| 2025-10-14 | 25.00 | 23.90 | -0.98 | -3.94% | 23.72 | 25.00 | 34281 | 8328 | 1.02% |
| 2025-10-13 | 23.93 | 24.88 | 0.38 | 1.55% | 23.07 | 25.17 | 39027 | 9478 | 1.16% |
| 2025-10-10 | 24.50 | 24.50 | -0.33 | -1.33% | 24.26 | 24.93 | 34407 | 8450 | 1.03% |
| 2025-10-09 | 25.02 | 24.83 | -0.20 | -0.80% | 24.45 | 25.67 | 41794 | 10456 | 1.25% |
| 2025-09-30 | 25.45 | 25.03 | -0.52 | -2.04% | 25.00 | 25.74 | 34650 | 8784 | 1.03% |
| 2025-09-29 | 25.64 | 25.55 | -0.03 | -0.12% | 24.90 | 25.85 | 32191 | 8178 | 0.96% |
| 2025-09-26 | 26.62 | 25.58 | -1.17 | -4.37% | 25.50 | 27.28 | 34093 | 8924 | 1.02% |
| 2025-09-25 | 26.77 | 26.75 | 0.15 | 0.56% | 26.27 | 27.20 | 32726 | 8774 | 0.98% |
| 2025-09-24 | 26.11 | 26.60 | 0.01 | 0.04% | 26.11 | 27.08 | 35787 | 9577 | 1.07% |
| 2025-09-23 | 27.24 | 26.59 | -0.17 | -0.64% | 25.70 | 27.24 | 33919 | 8899 | 1.01% |
| 2025-09-22 | 26.58 | 26.76 | 0.17 | 0.64% | 26.01 | 27.18 | 31779 | 8421 | 0.95% |
| 2025-09-19 | 25.99 | 26.59 | 0.62 | 2.39% | 25.96 | 26.80 | 28274 | 7460 | 0.84% |
| 2025-09-18 | 26.40 | 25.97 | -0.38 | -1.44% | 25.70 | 27.17 | 35159 | 9306 | 1.05% |
| 2025-09-17 | 26.98 | 26.35 | -0.85 | -3.13% | 26.25 | 27.30 | 27181 | 7261 | 0.81% |
| 2025-09-16 | 25.85 | 27.20 | 1.30 | 5.02% | 25.73 | 27.24 | 31286 | 8299 | 0.93% |
| 2025-09-15 | 26.99 | 25.90 | -0.67 | -2.52% | 25.90 | 26.99 | 35319 | 9246 | 1.05% |
| 2025-09-12 | 26.98 | 26.57 | -0.50 | -1.85% | 26.48 | 27.55 | 42264 | 11403 | 1.26% |
| 2025-09-11 | 25.93 | 27.07 | 1.26 | 4.88% | 25.35 | 27.25 | 47693 | 12632 | 1.42% |
| 2025-09-10 | 26.21 | 25.81 | -0.53 | -2.01% | 25.53 | 26.49 | 32720 | 8477 | 0.98% |
| 2025-09-09 | 26.13 | 26.34 | 0.11 | 0.42% | 25.95 | 26.79 | 37501 | 9871 | 1.12% |
| 2025-09-08 | 25.99 | 26.23 | 1.02 | 4.05% | 25.31 | 26.37 | 48298 | 12584 | 1.44% |