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 | 17.63 | 17.46 | -0.17 | -0.96% | 17.40 | 17.75 | 10087 | 1767 | 0.60% |
| 2025-12-15 | 17.63 | 17.63 | 0.00 | 0.00% | 17.36 | 17.85 | 8052 | 1418 | 0.48% |
| 2025-12-12 | 17.53 | 17.63 | 0.01 | 0.06% | 17.53 | 17.97 | 12698 | 2254 | 0.76% |
| 2025-12-11 | 18.47 | 17.62 | -0.74 | -4.03% | 17.57 | 18.48 | 23881 | 4262 | 1.42% |
| 2025-12-10 | 18.35 | 18.36 | -0.10 | -0.54% | 18.12 | 18.63 | 10975 | 2017 | 0.65% |
| 2025-12-09 | 18.19 | 18.46 | 0.23 | 1.26% | 18.11 | 18.60 | 15611 | 2880 | 0.93% |
| 2025-12-08 | 18.20 | 18.23 | 0.05 | 0.28% | 18.17 | 18.39 | 12016 | 2194 | 0.72% |
| 2025-12-05 | 18.01 | 18.18 | 0.11 | 0.61% | 17.77 | 18.24 | 8848 | 1594 | 0.53% |
| 2025-12-04 | 18.16 | 18.07 | -0.09 | -0.50% | 17.74 | 18.28 | 11311 | 2030 | 0.67% |
| 2025-12-03 | 18.13 | 18.16 | 0.03 | 0.17% | 18.05 | 18.29 | 7047 | 1279 | 0.42% |
| 2025-12-02 | 18.32 | 18.13 | -0.22 | -1.20% | 18.02 | 18.35 | 8701 | 1578 | 0.52% |
| 2025-12-01 | 18.59 | 18.35 | -0.12 | -0.65% | 18.33 | 18.67 | 11578 | 2135 | 0.69% |
| 2025-11-28 | 18.49 | 18.47 | 0.16 | 0.87% | 18.21 | 18.59 | 7837 | 1441 | 0.47% |
| 2025-11-27 | 18.06 | 18.31 | 0.21 | 1.16% | 18.06 | 18.58 | 12255 | 2257 | 0.73% |
| 2025-11-26 | 18.40 | 18.10 | -0.21 | -1.15% | 18.03 | 18.48 | 12421 | 2264 | 0.74% |
| 2025-11-25 | 18.23 | 18.31 | 0.13 | 0.72% | 18.07 | 18.65 | 9276 | 1711 | 0.55% |
| 2025-11-24 | 17.71 | 18.18 | 0.56 | 3.18% | 17.71 | 18.31 | 12501 | 2252 | 0.74% |
| 2025-11-21 | 18.51 | 17.62 | -0.89 | -4.81% | 17.60 | 18.58 | 17798 | 3180 | 1.06% |
| 2025-11-20 | 18.56 | 18.51 | -0.05 | -0.27% | 18.40 | 18.87 | 11507 | 2140 | 0.69% |
| 2025-11-19 | 19.08 | 18.56 | -0.58 | -3.03% | 18.51 | 19.12 | 14171 | 2651 | 0.84% |
| 2025-11-18 | 19.10 | 19.14 | -0.07 | -0.36% | 18.91 | 19.22 | 13487 | 2570 | 0.80% |
| 2025-11-17 | 19.12 | 19.21 | 0.22 | 1.16% | 18.64 | 19.22 | 22274 | 4236 | 1.33% |
| 2025-11-14 | 19.23 | 18.99 | -0.31 | -1.61% | 18.99 | 19.30 | 21085 | 4021 | 1.26% |
| 2025-11-13 | 19.37 | 19.30 | -0.01 | -0.05% | 19.24 | 19.54 | 17850 | 3451 | 1.06% |
| 2025-11-12 | 19.63 | 19.31 | -0.32 | -1.63% | 19.16 | 19.80 | 25111 | 4873 | 1.50% |
| 2025-11-11 | 20.36 | 19.63 | -0.63 | -3.11% | 19.60 | 20.37 | 18223 | 3620 | 1.09% |
| 2025-11-10 | 20.62 | 20.26 | -0.26 | -1.27% | 20.10 | 20.69 | 14342 | 2908 | 0.85% |
| 2025-11-07 | 20.78 | 20.52 | -0.12 | -0.58% | 20.50 | 20.95 | 13879 | 2862 | 0.83% |
| 2025-11-06 | 21.34 | 20.64 | -0.46 | -2.18% | 20.57 | 21.34 | 22099 | 4582 | 1.32% |
| 2025-11-05 | 20.55 | 21.10 | 0.56 | 2.73% | 20.29 | 21.20 | 31336 | 6534 | 1.87% |
| 2025-11-04 | 20.42 | 20.54 | 0.18 | 0.88% | 20.14 | 20.82 | 29207 | 5988 | 1.74% |
| 2025-11-03 | 20.36 | 20.36 | 0.14 | 0.69% | 20.07 | 20.77 | 23560 | 4819 | 1.40% |
| 2025-10-31 | 20.27 | 20.22 | 0.09 | 0.45% | 20.09 | 20.42 | 15782 | 3204 | 0.94% |
| 2025-10-30 | 20.02 | 20.13 | 0.10 | 0.50% | 19.81 | 20.48 | 23169 | 4668 | 1.38% |
| 2025-10-29 | 19.90 | 20.03 | 0.04 | 0.20% | 19.80 | 20.20 | 18966 | 3795 | 1.13% |
| 2025-10-28 | 20.13 | 19.99 | -0.01 | -0.05% | 19.64 | 20.52 | 15942 | 3211 | 0.95% |
| 2025-10-27 | 19.99 | 20.00 | 0.21 | 1.06% | 19.88 | 20.24 | 19044 | 3818 | 1.13% |
| 2025-10-24 | 19.72 | 19.79 | -0.06 | -0.30% | 19.53 | 20.10 | 11738 | 2330 | 0.70% |
| 2025-10-23 | 19.93 | 19.85 | 0.06 | 0.30% | 19.22 | 19.93 | 18210 | 3553 | 1.09% |
| 2025-10-22 | 19.85 | 19.79 | -0.20 | -1.00% | 19.61 | 20.12 | 18137 | 3591 | 1.08% |
| 2025-10-21 | 19.90 | 19.99 | -0.03 | -0.15% | 19.74 | 20.50 | 26191 | 5240 | 1.56% |
| 2025-10-20 | 20.90 | 20.02 | -0.65 | -3.14% | 19.52 | 21.00 | 38379 | 7710 | 2.29% |
| 2025-10-17 | 20.36 | 20.67 | 0.73 | 3.66% | 19.82 | 21.19 | 52006 | 10751 | 3.10% |
| 2025-10-16 | 20.21 | 19.94 | -0.26 | -1.29% | 19.70 | 20.23 | 18443 | 3671 | 1.10% |
| 2025-10-15 | 19.42 | 20.20 | 0.92 | 4.77% | 19.42 | 20.44 | 37555 | 7534 | 2.24% |
| 2025-10-14 | 18.90 | 19.28 | 0.10 | 0.52% | 18.90 | 19.81 | 25010 | 4871 | 1.49% |
| 2025-10-13 | 18.71 | 19.18 | -0.02 | -0.10% | 18.38 | 19.33 | 19383 | 3690 | 1.16% |
| 2025-10-10 | 19.12 | 19.20 | -0.06 | -0.31% | 19.12 | 19.57 | 16237 | 3135 | 0.97% |
| 2025-10-09 | 19.10 | 19.26 | 0.25 | 1.32% | 18.92 | 19.59 | 25540 | 4920 | 1.52% |
| 2025-09-30 | 19.20 | 19.01 | -0.25 | -1.30% | 19.01 | 19.61 | 23669 | 4570 | 1.41% |
| 2025-09-29 | 18.95 | 19.26 | 0.29 | 1.53% | 18.70 | 19.38 | 20821 | 3982 | 1.24% |
| 2025-09-26 | 19.19 | 18.97 | -0.13 | -0.68% | 18.94 | 19.70 | 23585 | 4529 | 1.41% |
| 2025-09-25 | 19.77 | 19.10 | -0.70 | -3.54% | 18.93 | 20.03 | 30941 | 6004 | 1.84% |
| 2025-09-24 | 19.40 | 19.80 | 0.37 | 1.90% | 19.26 | 19.85 | 17365 | 3406 | 1.03% |
| 2025-09-23 | 20.36 | 19.43 | -0.90 | -4.43% | 19.00 | 20.38 | 36984 | 7185 | 2.20% |
| 2025-09-22 | 20.60 | 20.33 | -0.14 | -0.68% | 19.92 | 20.95 | 28790 | 5854 | 1.72% |
| 2025-09-19 | 20.41 | 20.47 | 0.11 | 0.54% | 20.10 | 20.80 | 23749 | 4858 | 1.42% |
| 2025-09-18 | 21.09 | 20.36 | -0.23 | -1.12% | 20.25 | 21.35 | 42896 | 8889 | 2.56% |
| 2025-09-17 | 20.30 | 20.59 | 0.30 | 1.48% | 20.17 | 21.20 | 32383 | 6718 | 1.93% |
| 2025-09-16 | 20.22 | 20.29 | 0.04 | 0.20% | 20.00 | 20.55 | 25400 | 5157 | 1.51% |
| 2025-09-15 | 20.22 | 20.25 | 0.05 | 0.25% | 19.96 | 20.45 | 19699 | 3976 | 1.17% |
| 2025-09-12 | 20.58 | 20.20 | -0.38 | -1.85% | 20.14 | 20.68 | 18121 | 3678 | 1.08% |
| 2025-09-11 | 20.21 | 20.58 | 0.44 | 2.18% | 19.93 | 20.88 | 20334 | 4156 | 1.21% |
| 2025-09-10 | 20.51 | 20.14 | -0.41 | -2.00% | 20.01 | 20.67 | 22533 | 4554 | 1.34% |
| 2025-09-09 | 21.05 | 20.55 | -0.43 | -2.05% | 20.46 | 21.46 | 28232 | 5884 | 1.68% |
| 2025-09-08 | 20.94 | 20.98 | 0.14 | 0.67% | 20.71 | 21.29 | 31575 | 6624 | 1.88% |