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 | 17.56 | 17.37 | -0.29 | -1.64% | 17.30 | 17.66 | 9729 | 1696 | 0.58% |
| 2025-12-15 | 17.82 | 17.66 | -0.06 | -0.34% | 17.48 | 17.90 | 8894 | 1570 | 0.53% |
| 2025-12-12 | 17.99 | 17.72 | -0.22 | -1.23% | 17.69 | 18.10 | 13541 | 2416 | 0.81% |
| 2025-12-11 | 18.60 | 17.94 | -0.57 | -3.08% | 17.91 | 18.80 | 15082 | 2734 | 0.90% |
| 2025-12-10 | 18.86 | 18.51 | -0.33 | -1.75% | 18.47 | 18.86 | 13521 | 2514 | 0.80% |
| 2025-12-09 | 19.11 | 18.84 | -0.25 | -1.31% | 18.81 | 19.21 | 10801 | 2052 | 0.64% |
| 2025-12-08 | 19.03 | 19.09 | 0.09 | 0.47% | 19.00 | 19.25 | 12857 | 2458 | 0.76% |
| 2025-12-05 | 18.50 | 19.00 | 0.47 | 2.54% | 18.46 | 19.04 | 10303 | 1935 | 0.61% |
| 2025-12-04 | 18.80 | 18.53 | -0.19 | -1.01% | 18.43 | 18.98 | 10708 | 2002 | 0.64% |
| 2025-12-03 | 18.95 | 18.72 | -0.23 | -1.21% | 18.58 | 19.15 | 13388 | 2506 | 0.80% |
| 2025-12-02 | 19.20 | 18.95 | -0.30 | -1.56% | 18.90 | 19.20 | 9493 | 1804 | 0.56% |
| 2025-12-01 | 19.23 | 19.25 | 0.03 | 0.16% | 18.99 | 19.52 | 12309 | 2370 | 0.73% |
| 2025-11-28 | 18.67 | 19.22 | 0.53 | 2.84% | 18.59 | 19.22 | 12875 | 2440 | 0.77% |
| 2025-11-27 | 18.58 | 18.69 | 0.05 | 0.27% | 18.53 | 18.85 | 12803 | 2392 | 0.76% |
| 2025-11-26 | 18.99 | 18.64 | -0.35 | -1.84% | 18.61 | 19.10 | 12574 | 2367 | 0.75% |
| 2025-11-25 | 18.79 | 18.99 | 0.18 | 0.96% | 18.79 | 19.20 | 11159 | 2127 | 0.66% |
| 2025-11-24 | 18.28 | 18.81 | 0.77 | 4.27% | 18.08 | 18.97 | 18598 | 3465 | 1.11% |
| 2025-11-21 | 18.60 | 18.04 | -0.73 | -3.89% | 17.88 | 18.89 | 18967 | 3458 | 1.13% |
| 2025-11-20 | 19.00 | 18.77 | -0.20 | -1.05% | 18.69 | 19.18 | 12918 | 2434 | 0.77% |
| 2025-11-19 | 19.70 | 18.97 | -0.73 | -3.71% | 18.96 | 19.80 | 21993 | 4214 | 1.31% |
| 2025-11-18 | 20.00 | 19.70 | -0.19 | -0.96% | 19.63 | 20.01 | 12936 | 2551 | 0.77% |
| 2025-11-17 | 19.69 | 19.89 | 0.16 | 0.81% | 19.69 | 20.20 | 19442 | 3887 | 1.16% |
| 2025-11-14 | 19.68 | 19.73 | -0.07 | -0.35% | 19.52 | 19.85 | 14205 | 2801 | 0.84% |
| 2025-11-13 | 19.47 | 19.80 | 0.43 | 2.22% | 19.37 | 19.98 | 23209 | 4586 | 1.38% |
| 2025-11-12 | 19.61 | 19.37 | -0.21 | -1.07% | 19.24 | 19.68 | 13276 | 2574 | 0.79% |
| 2025-11-11 | 19.71 | 19.58 | -0.04 | -0.20% | 19.50 | 19.87 | 12824 | 2520 | 0.76% |
| 2025-11-10 | 19.25 | 19.62 | 0.39 | 2.03% | 19.23 | 19.94 | 22845 | 4473 | 1.36% |
| 2025-11-07 | 19.30 | 19.23 | -0.07 | -0.36% | 19.05 | 19.36 | 15822 | 3037 | 0.94% |
| 2025-11-06 | 19.32 | 19.30 | 0.07 | 0.36% | 19.20 | 19.55 | 16919 | 3272 | 1.01% |
| 2025-11-05 | 19.40 | 19.23 | -0.31 | -1.59% | 18.88 | 19.61 | 22845 | 4386 | 1.36% |
| 2025-11-04 | 19.70 | 19.54 | -0.07 | -0.36% | 19.32 | 19.90 | 24722 | 4830 | 1.47% |
| 2025-11-03 | 19.19 | 19.61 | 0.51 | 2.67% | 19.19 | 19.80 | 34212 | 6687 | 2.03% |
| 2025-10-31 | 18.38 | 19.10 | -0.20 | -1.04% | 18.22 | 19.20 | 34906 | 6591 | 2.08% |
| 2025-10-30 | 19.26 | 19.30 | 0.04 | 0.21% | 19.06 | 19.81 | 27976 | 5435 | 1.66% |
| 2025-10-29 | 19.52 | 19.26 | -0.26 | -1.33% | 19.10 | 19.54 | 17308 | 3332 | 1.03% |
| 2025-10-28 | 19.30 | 19.52 | 0.17 | 0.88% | 19.20 | 19.59 | 17705 | 3449 | 1.05% |
| 2025-10-27 | 19.46 | 19.35 | 0.18 | 0.94% | 19.13 | 19.55 | 17523 | 3392 | 1.04% |
| 2025-10-24 | 19.08 | 19.17 | 0.12 | 0.63% | 19.03 | 19.29 | 16129 | 3089 | 0.96% |
| 2025-10-23 | 18.93 | 19.05 | 0.06 | 0.32% | 18.66 | 19.05 | 18732 | 3528 | 1.11% |
| 2025-10-22 | 19.11 | 18.99 | -0.08 | -0.42% | 18.94 | 19.35 | 16428 | 3138 | 0.98% |
| 2025-10-21 | 18.96 | 19.07 | 0.11 | 0.58% | 18.83 | 19.19 | 12502 | 2384 | 0.74% |
| 2025-10-20 | 18.80 | 18.96 | 0.39 | 2.10% | 18.73 | 19.08 | 17822 | 3363 | 1.06% |
| 2025-10-17 | 19.22 | 18.57 | -0.71 | -3.68% | 18.46 | 19.31 | 24617 | 4624 | 1.46% |
| 2025-10-16 | 19.61 | 19.28 | -0.34 | -1.73% | 19.16 | 19.61 | 20884 | 4035 | 1.24% |
| 2025-10-15 | 19.42 | 19.62 | 0.20 | 1.03% | 19.23 | 19.68 | 17807 | 3474 | 1.06% |
| 2025-10-14 | 20.44 | 19.42 | -0.77 | -3.81% | 19.38 | 20.50 | 35300 | 6993 | 2.10% |
| 2025-10-13 | 18.99 | 20.19 | -0.25 | -1.22% | 18.99 | 20.32 | 28933 | 5781 | 1.72% |
| 2025-10-10 | 20.70 | 20.44 | -0.55 | -2.62% | 20.36 | 21.36 | 39604 | 8227 | 2.35% |
| 2025-10-09 | 20.59 | 20.99 | 0.42 | 2.04% | 20.44 | 21.68 | 43317 | 9109 | 2.58% |
| 2025-09-30 | 20.93 | 20.57 | 0.00 | 0.00% | 20.33 | 20.93 | 24437 | 5052 | 1.45% |
| 2025-09-29 | 20.48 | 20.57 | 0.38 | 1.88% | 20.23 | 21.13 | 29806 | 6161 | 1.77% |
| 2025-09-26 | 20.57 | 20.19 | -0.30 | -1.46% | 20.16 | 20.90 | 28386 | 5804 | 1.69% |
| 2025-09-25 | 20.30 | 20.49 | 0.17 | 0.84% | 20.22 | 21.13 | 34984 | 7239 | 2.08% |
| 2025-09-24 | 20.20 | 20.32 | 0.22 | 1.09% | 19.80 | 20.37 | 21354 | 4313 | 1.27% |
| 2025-09-23 | 20.57 | 20.10 | -0.50 | -2.43% | 19.62 | 20.70 | 34088 | 6796 | 2.03% |
| 2025-09-22 | 20.58 | 20.60 | 0.08 | 0.39% | 20.36 | 20.78 | 22599 | 4647 | 1.34% |
| 2025-09-19 | 20.91 | 20.52 | -0.59 | -2.79% | 20.37 | 21.11 | 39442 | 8140 | 2.35% |
| 2025-09-18 | 21.30 | 21.11 | -0.29 | -1.36% | 20.87 | 21.87 | 57802 | 12405 | 3.44% |
| 2025-09-17 | 21.20 | 21.40 | 0.11 | 0.52% | 21.08 | 21.68 | 34540 | 7381 | 2.05% |
| 2025-09-16 | 20.68 | 21.29 | 0.61 | 2.95% | 20.65 | 21.29 | 34440 | 7230 | 2.05% |
| 2025-09-15 | 21.00 | 20.68 | -0.35 | -1.66% | 20.63 | 21.14 | 27257 | 5682 | 1.62% |
| 2025-09-12 | 20.90 | 21.03 | 0.13 | 0.62% | 20.72 | 21.46 | 33284 | 7014 | 1.98% |
| 2025-09-11 | 20.50 | 20.90 | 0.42 | 2.05% | 20.15 | 20.90 | 28965 | 5968 | 1.72% |
| 2025-09-10 | 20.66 | 20.48 | -0.25 | -1.21% | 20.36 | 20.92 | 21344 | 4388 | 1.27% |
| 2025-09-09 | 20.86 | 20.73 | -0.27 | -1.29% | 20.60 | 21.12 | 31088 | 6482 | 1.85% |
| 2025-09-08 | 20.90 | 21.00 | 0.47 | 2.29% | 20.58 | 21.23 | 39123 | 8174 | 2.33% |