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 | 18.50 | 18.13 | -0.29 | -1.57% | 17.93 | 18.50 | 31364 | 5679 | 0.91% |
| 2025-12-15 | 18.46 | 18.42 | -0.28 | -1.50% | 18.25 | 18.73 | 27850 | 5125 | 0.81% |
| 2025-12-12 | 18.68 | 18.70 | 0.05 | 0.27% | 18.20 | 18.79 | 41002 | 7626 | 1.19% |
| 2025-12-11 | 18.91 | 18.65 | -0.22 | -1.17% | 18.53 | 19.13 | 27808 | 5199 | 0.81% |
| 2025-12-10 | 18.94 | 18.87 | 0.10 | 0.53% | 18.57 | 19.19 | 30949 | 5875 | 0.90% |
| 2025-12-09 | 19.32 | 18.77 | -0.55 | -2.85% | 18.69 | 19.37 | 56274 | 10649 | 1.64% |
| 2025-12-08 | 19.51 | 19.32 | -0.18 | -0.92% | 19.20 | 19.98 | 48121 | 9329 | 1.40% |
| 2025-12-05 | 19.29 | 19.50 | 0.41 | 2.15% | 19.04 | 19.69 | 41107 | 7963 | 1.20% |
| 2025-12-04 | 19.20 | 19.09 | -0.02 | -0.10% | 18.71 | 19.25 | 30195 | 5721 | 0.88% |
| 2025-12-03 | 19.43 | 19.11 | -0.34 | -1.75% | 18.90 | 19.69 | 28752 | 5503 | 0.84% |
| 2025-12-02 | 19.86 | 19.45 | -0.42 | -2.11% | 19.42 | 19.87 | 23787 | 4654 | 0.69% |
| 2025-12-01 | 20.12 | 19.87 | -0.37 | -1.83% | 19.81 | 20.37 | 51563 | 10270 | 1.50% |
| 2025-11-28 | 20.40 | 20.24 | -0.09 | -0.44% | 19.91 | 20.43 | 28865 | 5810 | 0.84% |
| 2025-11-27 | 20.34 | 20.33 | 0.19 | 0.94% | 19.92 | 20.61 | 32273 | 6550 | 0.94% |
| 2025-11-26 | 20.13 | 20.14 | 0.00 | 0.00% | 20.13 | 21.15 | 67800 | 13961 | 1.97% |
| 2025-11-25 | 20.00 | 20.14 | 0.14 | 0.70% | 19.93 | 20.53 | 34880 | 7058 | 1.02% |
| 2025-11-24 | 19.36 | 20.00 | 1.02 | 5.37% | 19.20 | 20.15 | 68294 | 13521 | 1.99% |
| 2025-11-21 | 20.10 | 18.98 | -1.21 | -5.99% | 18.88 | 20.10 | 52028 | 10053 | 1.51% |
| 2025-11-20 | 20.79 | 20.19 | -0.41 | -1.99% | 20.11 | 20.86 | 36135 | 7386 | 1.05% |
| 2025-11-19 | 21.61 | 20.60 | -1.14 | -5.24% | 20.26 | 21.88 | 60022 | 12497 | 1.75% |
| 2025-11-18 | 21.38 | 21.74 | 0.30 | 1.40% | 21.22 | 22.11 | 60354 | 13142 | 1.76% |
| 2025-11-17 | 21.49 | 21.44 | -0.02 | -0.09% | 21.00 | 21.53 | 24484 | 5187 | 0.71% |
| 2025-11-14 | 21.59 | 21.46 | -0.19 | -0.88% | 21.36 | 22.00 | 46826 | 10154 | 1.36% |
| 2025-11-13 | 21.01 | 21.65 | 0.60 | 2.85% | 20.87 | 22.00 | 69670 | 14946 | 2.03% |
| 2025-11-12 | 20.85 | 21.05 | 0.23 | 1.10% | 20.67 | 21.10 | 26749 | 5615 | 0.78% |
| 2025-11-11 | 21.04 | 20.82 | -0.22 | -1.05% | 20.68 | 21.04 | 16010 | 3338 | 0.47% |
| 2025-11-10 | 20.58 | 21.04 | 0.27 | 1.30% | 20.58 | 21.07 | 26595 | 5544 | 0.77% |
| 2025-11-07 | 21.07 | 20.77 | -0.30 | -1.42% | 20.67 | 21.13 | 31391 | 6533 | 0.91% |
| 2025-11-06 | 21.18 | 21.07 | -0.11 | -0.52% | 20.76 | 21.24 | 24576 | 5159 | 0.72% |
| 2025-11-05 | 21.20 | 21.18 | -0.20 | -0.94% | 20.75 | 21.34 | 27557 | 5794 | 0.80% |
| 2025-11-04 | 22.18 | 21.38 | -0.90 | -4.04% | 21.15 | 22.35 | 45640 | 9819 | 1.33% |
| 2025-11-03 | 22.08 | 22.28 | 0.43 | 1.97% | 21.61 | 22.55 | 74012 | 16406 | 2.15% |
| 2025-10-31 | 20.02 | 21.85 | 1.57 | 7.74% | 20.02 | 22.05 | 110792 | 23622 | 3.23% |
| 2025-10-30 | 20.54 | 20.28 | -0.22 | -1.07% | 20.21 | 20.74 | 22665 | 4617 | 0.66% |
| 2025-10-29 | 20.60 | 20.50 | -0.07 | -0.34% | 20.18 | 20.68 | 26813 | 5467 | 0.78% |
| 2025-10-28 | 20.69 | 20.57 | -0.06 | -0.29% | 20.49 | 20.76 | 23684 | 4883 | 0.69% |
| 2025-10-27 | 21.00 | 20.63 | -0.32 | -1.53% | 20.40 | 21.22 | 64883 | 13406 | 1.89% |
| 2025-10-24 | 21.35 | 20.95 | -0.33 | -1.55% | 20.85 | 21.35 | 32376 | 6802 | 0.94% |
| 2025-10-23 | 21.79 | 21.28 | -0.65 | -2.96% | 20.71 | 21.92 | 56759 | 11963 | 1.65% |
| 2025-10-22 | 21.61 | 21.93 | 0.28 | 1.29% | 21.61 | 22.55 | 54813 | 12156 | 1.60% |
| 2025-10-21 | 21.20 | 21.65 | 0.45 | 2.12% | 21.01 | 21.94 | 35198 | 7582 | 1.02% |
| 2025-10-20 | 21.40 | 21.20 | 0.27 | 1.29% | 20.62 | 21.50 | 31206 | 6587 | 0.91% |
| 2025-10-17 | 21.58 | 20.93 | 0.02 | 0.10% | 20.80 | 22.23 | 50941 | 10925 | 1.48% |
| 2025-10-16 | 21.00 | 20.91 | -0.18 | -0.85% | 20.74 | 21.59 | 41804 | 8839 | 1.22% |
| 2025-10-15 | 20.08 | 21.09 | 1.08 | 5.40% | 19.92 | 21.20 | 61334 | 12765 | 1.79% |
| 2025-10-14 | 21.01 | 20.01 | -0.99 | -4.71% | 19.90 | 21.50 | 54037 | 11159 | 1.57% |
| 2025-10-13 | 20.00 | 21.00 | -0.33 | -1.55% | 19.90 | 21.59 | 59264 | 12405 | 1.73% |
| 2025-10-10 | 21.68 | 21.33 | 0.00 | 0.00% | 21.17 | 22.14 | 55071 | 11904 | 1.60% |
| 2025-10-09 | 21.83 | 21.33 | -0.13 | -0.61% | 21.12 | 21.83 | 34936 | 7455 | 1.02% |
| 2025-09-30 | 21.46 | 21.46 | 0.01 | 0.05% | 21.21 | 21.87 | 51219 | 11017 | 1.49% |
| 2025-09-29 | 22.48 | 21.45 | -0.85 | -3.81% | 21.13 | 22.48 | 83246 | 17883 | 2.42% |
| 2025-09-26 | 23.60 | 22.30 | -1.46 | -6.14% | 22.22 | 23.60 | 95159 | 21464 | 2.77% |
| 2025-09-25 | 24.00 | 23.76 | -1.25 | -5.00% | 23.50 | 24.68 | 102692 | 24663 | 2.99% |
| 2025-09-24 | 25.00 | 25.01 | -0.09 | -0.36% | 24.68 | 25.96 | 59287 | 14921 | 1.73% |
| 2025-09-23 | 24.82 | 25.10 | 0.28 | 1.13% | 23.81 | 25.28 | 73314 | 18007 | 2.13% |
| 2025-09-22 | 24.80 | 24.82 | 0.26 | 1.06% | 24.30 | 25.77 | 70543 | 17595 | 2.05% |
| 2025-09-19 | 25.80 | 24.56 | -1.15 | -4.47% | 24.39 | 26.10 | 73745 | 18482 | 2.15% |
| 2025-09-18 | 24.78 | 25.71 | 1.19 | 4.85% | 24.78 | 26.68 | 183327 | 47642 | 5.34% |
| 2025-09-17 | 23.65 | 24.52 | 0.84 | 3.55% | 23.45 | 25.72 | 161633 | 39912 | 4.70% |
| 2025-09-16 | 23.00 | 23.68 | 0.75 | 3.27% | 22.87 | 23.95 | 77297 | 18134 | 2.25% |
| 2025-09-15 | 22.85 | 22.93 | 0.19 | 0.84% | 22.78 | 23.91 | 80308 | 18712 | 2.34% |
| 2025-09-12 | 22.91 | 22.74 | -0.17 | -0.74% | 22.14 | 23.66 | 99969 | 22765 | 2.91% |
| 2025-09-11 | 23.20 | 22.91 | -1.02 | -4.26% | 21.77 | 23.20 | 144840 | 32691 | 4.22% |
| 2025-09-10 | 23.28 | 23.93 | 0.56 | 2.40% | 23.26 | 24.39 | 87353 | 20948 | 2.54% |
| 2025-09-09 | 23.73 | 23.37 | -0.36 | -1.52% | 23.30 | 24.02 | 66610 | 15757 | 1.94% |
| 2025-09-08 | 24.52 | 23.73 | -0.70 | -2.87% | 23.33 | 24.58 | 99559 | 23624 | 2.90% |