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 | 15.91 | 16.00 | 0.07 | 0.44% | 15.81 | 16.38 | 38009 | 6149 | 3.09% |
| 2025-12-15 | 17.10 | 15.93 | -1.68 | -9.54% | 15.89 | 17.36 | 48594 | 7962 | 3.95% |
| 2025-12-12 | 17.73 | 17.61 | -0.18 | -1.01% | 17.53 | 18.09 | 8080 | 1434 | 0.66% |
| 2025-12-11 | 18.29 | 17.79 | -0.41 | -2.25% | 17.68 | 18.29 | 9683 | 1740 | 0.79% |
| 2025-12-10 | 18.60 | 18.20 | -0.38 | -2.05% | 18.20 | 18.62 | 5869 | 1079 | 0.48% |
| 2025-12-09 | 18.76 | 18.58 | -0.12 | -0.64% | 18.53 | 19.32 | 13328 | 2526 | 1.08% |
| 2025-12-08 | 18.68 | 18.70 | 0.28 | 1.52% | 18.52 | 18.89 | 7855 | 1470 | 0.64% |
| 2025-12-05 | 18.10 | 18.42 | 0.35 | 1.94% | 17.92 | 18.45 | 10663 | 1949 | 0.87% |
| 2025-12-04 | 19.00 | 18.07 | -0.86 | -4.54% | 18.07 | 19.00 | 14556 | 2666 | 1.18% |
| 2025-12-03 | 18.85 | 18.93 | -0.13 | -0.68% | 18.76 | 19.25 | 6271 | 1187 | 0.51% |
| 2025-12-02 | 19.35 | 19.06 | -0.20 | -1.04% | 18.86 | 19.35 | 5258 | 999 | 0.43% |
| 2025-12-01 | 19.63 | 19.26 | -0.19 | -0.98% | 19.22 | 19.68 | 7565 | 1468 | 0.61% |
| 2025-11-28 | 19.26 | 19.45 | 0.20 | 1.04% | 19.06 | 19.57 | 5525 | 1069 | 0.45% |
| 2025-11-27 | 19.38 | 19.25 | 0.01 | 0.05% | 19.07 | 19.47 | 7100 | 1370 | 0.58% |
| 2025-11-26 | 18.90 | 19.24 | -0.08 | -0.41% | 18.90 | 19.69 | 8692 | 1677 | 0.71% |
| 2025-11-25 | 19.18 | 19.32 | 0.32 | 1.68% | 19.18 | 19.69 | 7146 | 1389 | 0.58% |
| 2025-11-24 | 18.75 | 19.00 | 0.34 | 1.82% | 18.71 | 19.43 | 8398 | 1599 | 0.68% |
| 2025-11-21 | 19.35 | 18.66 | -0.96 | -4.89% | 18.66 | 19.96 | 11149 | 2141 | 0.91% |
| 2025-11-20 | 21.10 | 19.62 | -0.54 | -2.68% | 19.58 | 21.10 | 10780 | 2162 | 0.88% |
| 2025-11-19 | 20.92 | 20.16 | -0.76 | -3.63% | 20.10 | 20.97 | 7638 | 1564 | 0.62% |
| 2025-11-18 | 20.66 | 20.92 | 0.21 | 1.01% | 20.00 | 20.97 | 8312 | 1719 | 0.68% |
| 2025-11-17 | 21.10 | 20.71 | -0.29 | -1.38% | 20.68 | 21.10 | 5525 | 1150 | 0.45% |
| 2025-11-14 | 20.65 | 21.00 | 0.33 | 1.60% | 20.65 | 21.38 | 9390 | 1979 | 0.76% |
| 2025-11-13 | 20.89 | 20.67 | -0.14 | -0.67% | 20.57 | 20.96 | 7516 | 1559 | 0.61% |
| 2025-11-12 | 20.69 | 20.81 | 0.12 | 0.58% | 20.62 | 21.35 | 12741 | 2670 | 1.03% |
| 2025-11-11 | 20.80 | 20.69 | -0.11 | -0.53% | 20.56 | 20.96 | 5777 | 1198 | 0.47% |
| 2025-11-10 | 20.59 | 20.80 | 0.21 | 1.02% | 20.53 | 20.97 | 5983 | 1247 | 0.49% |
| 2025-11-07 | 20.10 | 20.59 | 0.10 | 0.49% | 20.10 | 20.70 | 6648 | 1365 | 0.54% |
| 2025-11-06 | 20.53 | 20.49 | -0.13 | -0.63% | 20.04 | 20.76 | 11306 | 2310 | 0.92% |
| 2025-11-05 | 21.33 | 20.62 | 0.36 | 1.78% | 20.23 | 21.33 | 15136 | 3120 | 1.23% |
| 2025-11-04 | 20.45 | 20.26 | -0.14 | -0.69% | 20.08 | 20.51 | 6966 | 1410 | 0.57% |
| 2025-11-03 | 20.44 | 20.40 | -0.17 | -0.83% | 20.16 | 20.64 | 7792 | 1587 | 0.63% |
| 2025-10-31 | 20.04 | 20.57 | 0.61 | 3.06% | 19.97 | 20.60 | 14187 | 2890 | 1.15% |
| 2025-10-30 | 20.49 | 19.96 | -0.51 | -2.49% | 19.96 | 20.49 | 9506 | 1919 | 0.77% |
| 2025-10-29 | 21.07 | 20.47 | -0.46 | -2.20% | 20.40 | 21.07 | 10307 | 2126 | 0.84% |
| 2025-10-28 | 20.99 | 20.93 | 0.10 | 0.48% | 20.21 | 21.17 | 6668 | 1393 | 0.54% |
| 2025-10-27 | 20.96 | 20.83 | -0.03 | -0.14% | 20.63 | 21.16 | 8223 | 1713 | 0.67% |
| 2025-10-24 | 20.92 | 20.86 | 0.03 | 0.14% | 20.68 | 20.96 | 8530 | 1777 | 0.69% |
| 2025-10-23 | 20.79 | 20.83 | 0.04 | 0.19% | 20.42 | 20.87 | 6539 | 1352 | 0.53% |
| 2025-10-22 | 20.72 | 20.79 | 0.02 | 0.10% | 20.60 | 20.91 | 8762 | 1817 | 0.71% |
| 2025-10-21 | 20.40 | 20.77 | 0.57 | 2.82% | 20.10 | 20.93 | 13701 | 2826 | 1.11% |
| 2025-10-20 | 19.87 | 20.20 | 0.66 | 3.38% | 19.57 | 20.56 | 11356 | 2284 | 0.92% |
| 2025-10-17 | 19.99 | 19.54 | -0.37 | -1.86% | 19.54 | 20.08 | 9210 | 1822 | 0.75% |
| 2025-10-16 | 20.30 | 19.91 | -0.48 | -2.35% | 19.82 | 20.71 | 6086 | 1220 | 0.49% |
| 2025-10-15 | 20.30 | 20.39 | 0.15 | 0.74% | 20.02 | 20.56 | 7068 | 1434 | 0.57% |
| 2025-10-14 | 20.82 | 20.24 | -0.48 | -2.32% | 20.10 | 21.07 | 9176 | 1876 | 0.75% |
| 2025-10-13 | 20.16 | 20.72 | 0.37 | 1.82% | 19.19 | 20.78 | 15548 | 3173 | 1.26% |
| 2025-10-10 | 20.35 | 20.35 | 0.09 | 0.44% | 20.04 | 20.61 | 9763 | 1988 | 0.79% |
| 2025-10-09 | 20.23 | 20.26 | 0.06 | 0.30% | 20.01 | 20.50 | 9196 | 1864 | 0.75% |
| 2025-09-30 | 20.41 | 20.20 | -0.08 | -0.39% | 20.10 | 20.55 | 8129 | 1652 | 0.66% |
| 2025-09-29 | 20.10 | 20.28 | 0.34 | 1.71% | 19.79 | 20.45 | 14299 | 2886 | 1.16% |
| 2025-09-26 | 21.50 | 19.94 | -0.60 | -2.92% | 19.94 | 21.50 | 21589 | 4403 | 1.75% |
| 2025-09-25 | 20.86 | 20.54 | -0.23 | -1.11% | 20.50 | 21.08 | 8328 | 1728 | 0.68% |
| 2025-09-24 | 20.57 | 20.77 | 0.07 | 0.34% | 20.57 | 21.50 | 10804 | 2261 | 0.88% |
| 2025-09-23 | 21.02 | 20.70 | -0.25 | -1.19% | 20.02 | 21.03 | 13057 | 2668 | 1.06% |
| 2025-09-22 | 21.77 | 20.95 | -0.78 | -3.59% | 20.80 | 21.95 | 11446 | 2419 | 0.93% |
| 2025-09-19 | 21.57 | 21.73 | 0.23 | 1.07% | 21.34 | 21.86 | 8521 | 1840 | 0.69% |
| 2025-09-18 | 21.92 | 21.50 | -0.33 | -1.51% | 21.30 | 21.97 | 14210 | 3068 | 1.15% |
| 2025-09-17 | 22.27 | 21.83 | -0.46 | -2.06% | 21.76 | 22.60 | 9126 | 2014 | 0.74% |
| 2025-09-16 | 22.06 | 22.29 | 0.04 | 0.18% | 22.06 | 22.44 | 8137 | 1810 | 0.66% |
| 2025-09-15 | 23.31 | 22.25 | -1.25 | -5.32% | 22.03 | 23.46 | 17077 | 3865 | 1.39% |
| 2025-09-12 | 23.71 | 23.50 | -0.23 | -0.97% | 22.99 | 23.71 | 16173 | 3757 | 1.31% |
| 2025-09-11 | 22.87 | 23.73 | 0.86 | 3.76% | 21.87 | 23.73 | 30940 | 7042 | 2.51% |
| 2025-09-10 | 21.89 | 22.87 | 1.22 | 5.64% | 21.35 | 23.00 | 23586 | 5247 | 1.92% |
| 2025-09-09 | 21.69 | 21.65 | 0.06 | 0.28% | 21.15 | 21.99 | 14294 | 3061 | 1.16% |
| 2025-09-08 | 21.15 | 21.59 | 0.55 | 2.61% | 21.03 | 21.64 | 12631 | 2703 | 1.03% |