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 | 17.72 | 17.55 | -0.11 | -0.62% | 17.22 | 17.72 | 39664 | 6920 | 1.51% |
| 2025-12-15 | 17.90 | 17.66 | -0.35 | -1.94% | 17.61 | 18.04 | 29380 | 5226 | 1.12% |
| 2025-12-12 | 17.80 | 18.01 | 0.26 | 1.46% | 17.62 | 18.16 | 35302 | 6345 | 1.34% |
| 2025-12-11 | 18.20 | 17.75 | -0.47 | -2.58% | 17.74 | 18.29 | 37926 | 6792 | 1.44% |
| 2025-12-10 | 18.15 | 18.22 | 0.07 | 0.39% | 17.86 | 18.31 | 30752 | 5563 | 1.17% |
| 2025-12-09 | 18.22 | 18.15 | -0.19 | -1.04% | 18.12 | 18.58 | 34856 | 6390 | 1.33% |
| 2025-12-08 | 18.25 | 18.34 | 0.14 | 0.77% | 18.20 | 18.69 | 60513 | 11198 | 2.30% |
| 2025-12-05 | 17.88 | 18.20 | 0.36 | 2.02% | 17.60 | 18.38 | 50740 | 9135 | 1.93% |
| 2025-12-04 | 18.12 | 17.84 | -0.29 | -1.60% | 17.73 | 18.28 | 40962 | 7337 | 1.56% |
| 2025-12-03 | 18.89 | 18.13 | -0.71 | -3.77% | 18.02 | 18.90 | 56588 | 10339 | 2.15% |
| 2025-12-02 | 18.95 | 18.84 | -0.21 | -1.10% | 18.58 | 19.03 | 39492 | 7401 | 1.50% |
| 2025-12-01 | 19.10 | 19.05 | 0.00 | 0.00% | 18.89 | 19.35 | 58614 | 11175 | 2.23% |
| 2025-11-28 | 18.91 | 19.05 | 0.12 | 0.63% | 18.75 | 19.20 | 40625 | 7709 | 1.55% |
| 2025-11-27 | 19.00 | 18.93 | -0.13 | -0.68% | 18.80 | 19.34 | 64156 | 12198 | 2.44% |
| 2025-11-26 | 19.75 | 19.06 | -0.79 | -3.98% | 19.00 | 20.07 | 70261 | 13659 | 2.67% |
| 2025-11-25 | 19.60 | 19.85 | 0.05 | 0.25% | 19.60 | 20.45 | 101437 | 20487 | 3.86% |
| 2025-11-24 | 18.48 | 19.80 | 1.42 | 7.73% | 18.12 | 20.06 | 94567 | 18271 | 3.60% |
| 2025-11-21 | 18.60 | 18.38 | -0.43 | -2.29% | 18.00 | 18.99 | 45636 | 8409 | 1.74% |
| 2025-11-20 | 19.30 | 18.81 | -0.34 | -1.78% | 18.60 | 19.42 | 47258 | 8909 | 1.80% |
| 2025-11-19 | 19.71 | 19.15 | -0.55 | -2.79% | 19.02 | 19.82 | 39460 | 7634 | 1.50% |
| 2025-11-18 | 19.55 | 19.70 | -0.02 | -0.10% | 19.42 | 19.95 | 60739 | 11944 | 2.31% |
| 2025-11-17 | 19.58 | 19.72 | 0.30 | 1.54% | 19.44 | 20.09 | 36421 | 7183 | 1.39% |
| 2025-11-14 | 19.90 | 19.42 | -0.60 | -3.00% | 19.40 | 19.97 | 46523 | 9168 | 1.77% |
| 2025-11-13 | 20.12 | 20.02 | -0.09 | -0.45% | 19.86 | 20.15 | 36472 | 7290 | 1.39% |
| 2025-11-12 | 20.10 | 20.11 | 0.04 | 0.20% | 19.79 | 20.20 | 33044 | 6606 | 1.26% |
| 2025-11-11 | 20.66 | 20.07 | -0.38 | -1.86% | 20.06 | 20.66 | 43662 | 8857 | 1.66% |
| 2025-11-10 | 20.56 | 20.45 | 0.04 | 0.20% | 20.36 | 20.70 | 40382 | 8279 | 1.54% |
| 2025-11-07 | 20.85 | 20.41 | -0.58 | -2.76% | 20.40 | 20.96 | 57675 | 11832 | 2.19% |
| 2025-11-06 | 21.14 | 20.99 | -0.15 | -0.71% | 20.63 | 21.16 | 48330 | 10103 | 1.84% |
| 2025-11-05 | 21.21 | 21.14 | -0.52 | -2.40% | 20.98 | 21.65 | 58447 | 12405 | 2.22% |
| 2025-11-04 | 22.40 | 21.66 | -0.76 | -3.39% | 21.42 | 22.44 | 73699 | 15991 | 2.80% |
| 2025-11-03 | 22.37 | 22.42 | 0.38 | 1.72% | 22.00 | 23.08 | 113605 | 25494 | 4.32% |
| 2025-10-31 | 20.63 | 22.04 | 1.34 | 6.47% | 20.63 | 22.56 | 151142 | 32996 | 5.75% |
| 2025-10-30 | 21.08 | 20.70 | -0.33 | -1.57% | 20.55 | 21.23 | 59076 | 12363 | 2.25% |
| 2025-10-29 | 21.01 | 21.03 | -0.13 | -0.61% | 20.82 | 21.23 | 45307 | 9498 | 1.72% |
| 2025-10-28 | 20.77 | 21.16 | 0.39 | 1.88% | 20.58 | 21.64 | 77239 | 16436 | 2.94% |
| 2025-10-27 | 20.62 | 20.77 | 0.33 | 1.61% | 20.29 | 20.95 | 63851 | 13194 | 2.43% |
| 2025-10-24 | 20.25 | 20.44 | 0.18 | 0.89% | 20.25 | 20.62 | 35922 | 7357 | 1.37% |
| 2025-10-23 | 20.31 | 20.26 | -0.06 | -0.30% | 19.61 | 20.31 | 50001 | 9933 | 1.90% |
| 2025-10-22 | 20.70 | 20.32 | -0.38 | -1.84% | 20.20 | 20.71 | 30933 | 6322 | 1.18% |
| 2025-10-21 | 20.46 | 20.70 | 0.24 | 1.17% | 20.29 | 20.75 | 28697 | 5914 | 1.09% |
| 2025-10-20 | 20.39 | 20.46 | 0.38 | 1.89% | 20.20 | 20.48 | 32853 | 6696 | 1.25% |
| 2025-10-17 | 20.80 | 20.08 | -0.75 | -3.60% | 20.06 | 20.96 | 40937 | 8364 | 1.56% |
| 2025-10-16 | 21.34 | 20.83 | -0.47 | -2.21% | 20.76 | 21.34 | 35122 | 7354 | 1.34% |
| 2025-10-15 | 21.03 | 21.30 | 0.39 | 1.87% | 20.68 | 21.48 | 43729 | 9254 | 1.66% |
| 2025-10-14 | 22.50 | 20.91 | -1.22 | -5.51% | 20.81 | 22.51 | 104836 | 22547 | 3.99% |
| 2025-10-13 | 21.31 | 22.13 | -0.17 | -0.76% | 21.23 | 22.98 | 68287 | 15204 | 2.60% |
| 2025-10-10 | 23.30 | 22.30 | -1.20 | -5.11% | 22.01 | 23.30 | 105227 | 23541 | 4.00% |
| 2025-10-09 | 23.38 | 23.50 | 0.33 | 1.42% | 23.00 | 23.90 | 86396 | 20281 | 3.29% |
| 2025-09-30 | 22.91 | 23.17 | 0.33 | 1.44% | 22.91 | 23.65 | 75313 | 17529 | 2.86% |
| 2025-09-29 | 22.66 | 22.84 | -0.09 | -0.39% | 22.40 | 23.08 | 77161 | 17560 | 2.94% |
| 2025-09-26 | 23.63 | 22.93 | -0.69 | -2.92% | 22.84 | 24.26 | 93584 | 21882 | 3.56% |
| 2025-09-25 | 23.16 | 23.62 | 0.87 | 3.82% | 22.98 | 24.33 | 153323 | 36467 | 5.83% |
| 2025-09-24 | 21.96 | 22.75 | 0.59 | 2.66% | 21.81 | 22.85 | 68432 | 15400 | 2.60% |
| 2025-09-23 | 22.75 | 22.16 | -0.59 | -2.59% | 21.48 | 22.80 | 91879 | 20161 | 3.49% |
| 2025-09-22 | 22.12 | 22.75 | 0.48 | 2.16% | 22.03 | 23.00 | 72257 | 16363 | 2.75% |
| 2025-09-19 | 22.42 | 22.27 | -0.16 | -0.71% | 22.11 | 22.86 | 53320 | 11972 | 2.03% |
| 2025-09-18 | 23.15 | 22.43 | -0.77 | -3.32% | 22.14 | 23.72 | 133273 | 30650 | 5.07% |
| 2025-09-17 | 23.24 | 23.20 | -0.12 | -0.51% | 22.69 | 23.42 | 94677 | 21830 | 3.60% |
| 2025-09-16 | 22.16 | 23.32 | 1.04 | 4.67% | 22.10 | 23.37 | 116667 | 26836 | 4.44% |
| 2025-09-15 | 22.40 | 22.28 | -0.15 | -0.67% | 22.18 | 22.81 | 60028 | 13511 | 2.28% |
| 2025-09-12 | 22.40 | 22.43 | 0.07 | 0.31% | 22.27 | 22.92 | 90099 | 20346 | 3.43% |
| 2025-09-11 | 21.45 | 22.36 | 0.90 | 4.19% | 21.29 | 22.50 | 118382 | 26123 | 4.50% |
| 2025-09-10 | 21.45 | 21.46 | 0.06 | 0.28% | 21.43 | 21.96 | 64516 | 13955 | 2.45% |
| 2025-09-09 | 22.39 | 21.40 | -0.99 | -4.42% | 21.21 | 22.39 | 103864 | 22606 | 3.95% |
| 2025-09-08 | 22.49 | 22.39 | -0.02 | -0.09% | 22.13 | 22.57 | 75032 | 16751 | 2.85% |