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 | 18.21 | 17.96 | -0.23 | -1.26% | 17.72 | 18.27 | 140995 | 25303 | 1.67% |
| 2025-12-15 | 18.12 | 18.19 | -0.03 | -0.16% | 18.08 | 18.50 | 153417 | 28083 | 1.81% |
| 2025-12-12 | 18.43 | 18.22 | -0.22 | -1.19% | 18.13 | 18.54 | 185881 | 34007 | 2.20% |
| 2025-12-11 | 18.58 | 18.44 | -0.14 | -0.75% | 18.44 | 18.81 | 186883 | 34837 | 2.21% |
| 2025-12-10 | 18.56 | 18.58 | -0.14 | -0.75% | 18.49 | 18.77 | 171877 | 31977 | 2.03% |
| 2025-12-09 | 18.50 | 18.72 | 0.18 | 0.97% | 18.40 | 19.20 | 274821 | 51608 | 3.25% |
| 2025-12-08 | 18.46 | 18.54 | 0.18 | 0.98% | 18.00 | 18.77 | 356068 | 66077 | 4.21% |
| 2025-12-05 | 17.17 | 18.36 | 1.18 | 6.87% | 17.12 | 18.76 | 331584 | 60001 | 3.92% |
| 2025-12-04 | 17.15 | 17.18 | -0.04 | -0.23% | 17.11 | 17.28 | 47567 | 8180 | 0.56% |
| 2025-12-03 | 17.38 | 17.22 | -0.19 | -1.09% | 17.10 | 17.41 | 65896 | 11348 | 0.78% |
| 2025-12-02 | 17.44 | 17.41 | -0.11 | -0.63% | 17.33 | 17.49 | 60468 | 10522 | 0.72% |
| 2025-12-01 | 17.65 | 17.52 | -0.13 | -0.74% | 17.38 | 17.65 | 117507 | 20563 | 1.39% |
| 2025-11-28 | 17.10 | 17.65 | 0.63 | 3.70% | 17.03 | 17.77 | 175067 | 30640 | 2.07% |
| 2025-11-27 | 17.35 | 17.02 | -0.38 | -2.18% | 17.01 | 17.48 | 71308 | 12265 | 0.84% |
| 2025-11-26 | 17.25 | 17.40 | 0.05 | 0.29% | 17.22 | 17.60 | 96232 | 16744 | 1.14% |
| 2025-11-25 | 17.06 | 17.35 | 0.27 | 1.58% | 17.03 | 17.58 | 107485 | 18584 | 1.27% |
| 2025-11-24 | 16.62 | 17.08 | 0.54 | 3.26% | 16.52 | 17.14 | 95583 | 16138 | 1.13% |
| 2025-11-21 | 17.00 | 16.54 | -0.58 | -3.39% | 16.53 | 17.22 | 107279 | 17985 | 1.27% |
| 2025-11-20 | 17.28 | 17.12 | -0.11 | -0.64% | 17.10 | 17.40 | 51559 | 8862 | 0.61% |
| 2025-11-19 | 17.46 | 17.23 | -0.22 | -1.26% | 17.14 | 17.50 | 73578 | 12712 | 0.87% |
| 2025-11-18 | 17.31 | 17.45 | 0.08 | 0.46% | 17.20 | 17.52 | 70874 | 12338 | 0.84% |
| 2025-11-17 | 17.20 | 17.37 | 0.14 | 0.81% | 17.13 | 17.43 | 68689 | 11891 | 0.81% |
| 2025-11-14 | 17.36 | 17.23 | -0.16 | -0.92% | 17.22 | 17.45 | 56660 | 9835 | 0.67% |
| 2025-11-13 | 17.34 | 17.39 | 0.05 | 0.29% | 17.22 | 17.46 | 64986 | 11293 | 0.77% |
| 2025-11-12 | 17.61 | 17.34 | -0.31 | -1.76% | 17.28 | 17.63 | 98816 | 17197 | 1.17% |
| 2025-11-11 | 17.75 | 17.65 | -0.07 | -0.40% | 17.63 | 17.82 | 67220 | 11897 | 0.80% |
| 2025-11-10 | 17.75 | 17.72 | 0.02 | 0.11% | 17.62 | 17.84 | 79149 | 14020 | 0.94% |
| 2025-11-07 | 17.87 | 17.70 | -0.28 | -1.56% | 17.62 | 17.87 | 91921 | 16285 | 1.09% |
| 2025-11-06 | 17.84 | 17.98 | 0.13 | 0.73% | 17.65 | 18.04 | 102755 | 18337 | 1.22% |
| 2025-11-05 | 17.82 | 17.85 | -0.21 | -1.16% | 17.65 | 17.99 | 112614 | 20057 | 1.33% |
| 2025-11-04 | 18.11 | 18.06 | -0.16 | -0.88% | 17.90 | 18.18 | 111453 | 20101 | 1.32% |
| 2025-11-03 | 18.18 | 18.22 | -0.07 | -0.38% | 17.93 | 18.28 | 141480 | 25594 | 1.67% |
| 2025-10-31 | 18.28 | 18.29 | 0.09 | 0.49% | 18.11 | 18.47 | 203030 | 37078 | 2.40% |
| 2025-10-30 | 17.79 | 18.20 | 0.36 | 2.02% | 17.66 | 18.65 | 305404 | 55672 | 3.61% |
| 2025-10-29 | 17.69 | 17.84 | 0.26 | 1.48% | 17.55 | 17.99 | 146916 | 26211 | 1.74% |
| 2025-10-28 | 17.58 | 17.58 | -0.20 | -1.12% | 17.52 | 17.81 | 123702 | 21863 | 1.46% |
| 2025-10-27 | 17.74 | 17.78 | 0.17 | 0.97% | 17.59 | 17.95 | 145088 | 25771 | 1.72% |
| 2025-10-24 | 17.69 | 17.61 | 0.17 | 0.97% | 17.54 | 17.85 | 144005 | 25431 | 1.70% |
| 2025-10-23 | 17.05 | 17.44 | 0.40 | 2.35% | 16.85 | 17.52 | 93152 | 15987 | 1.10% |
| 2025-10-22 | 17.10 | 17.04 | -0.11 | -0.64% | 17.00 | 17.20 | 50234 | 8574 | 0.59% |
| 2025-10-21 | 17.07 | 17.15 | 0.07 | 0.41% | 17.05 | 17.25 | 61482 | 10549 | 0.73% |
| 2025-10-20 | 17.14 | 17.08 | 0.26 | 1.55% | 17.01 | 17.23 | 74382 | 12729 | 0.88% |
| 2025-10-17 | 17.10 | 16.82 | -0.31 | -1.81% | 16.70 | 17.23 | 101146 | 17086 | 1.20% |
| 2025-10-16 | 17.46 | 17.13 | -0.32 | -1.83% | 17.10 | 17.46 | 79918 | 13770 | 0.95% |
| 2025-10-15 | 17.20 | 17.45 | 0.26 | 1.51% | 17.06 | 17.55 | 89458 | 15567 | 1.06% |
| 2025-10-14 | 17.50 | 17.19 | -0.24 | -1.38% | 17.14 | 17.57 | 98101 | 17012 | 1.16% |
| 2025-10-13 | 16.86 | 17.43 | -0.08 | -0.46% | 16.86 | 17.81 | 110012 | 19152 | 1.30% |
| 2025-10-10 | 17.75 | 17.51 | -0.22 | -1.24% | 17.48 | 17.76 | 93984 | 16514 | 1.11% |
| 2025-10-09 | 17.43 | 17.73 | 0.30 | 1.72% | 17.35 | 17.78 | 128645 | 22644 | 1.52% |
| 2025-09-30 | 17.25 | 17.43 | 0.24 | 1.40% | 17.22 | 17.52 | 82524 | 14369 | 0.98% |
| 2025-09-29 | 17.17 | 17.19 | 0.02 | 0.12% | 16.96 | 17.28 | 81307 | 13913 | 0.96% |
| 2025-09-26 | 17.35 | 17.17 | -0.31 | -1.77% | 17.15 | 17.42 | 78208 | 13510 | 0.93% |
| 2025-09-25 | 17.41 | 17.48 | 0.06 | 0.34% | 17.35 | 17.53 | 89266 | 15578 | 1.06% |
| 2025-09-24 | 16.98 | 17.42 | 0.40 | 2.35% | 16.89 | 17.44 | 110998 | 19133 | 1.31% |
| 2025-09-23 | 17.26 | 17.02 | -0.23 | -1.33% | 16.70 | 17.26 | 125150 | 21165 | 1.48% |
| 2025-09-22 | 17.27 | 17.25 | -0.03 | -0.17% | 17.10 | 17.38 | 83035 | 14320 | 0.98% |
| 2025-09-19 | 17.37 | 17.28 | -0.09 | -0.52% | 17.17 | 17.47 | 93774 | 16213 | 1.11% |
| 2025-09-18 | 17.64 | 17.37 | -0.27 | -1.53% | 17.25 | 17.81 | 152900 | 26870 | 1.81% |
| 2025-09-17 | 17.65 | 17.64 | -0.04 | -0.23% | 17.54 | 17.74 | 90555 | 15973 | 1.07% |
| 2025-09-16 | 17.61 | 17.68 | 0.07 | 0.40% | 17.45 | 17.68 | 90394 | 15894 | 1.07% |
| 2025-09-15 | 17.79 | 17.61 | -0.21 | -1.18% | 17.60 | 17.85 | 82834 | 14632 | 0.98% |
| 2025-09-12 | 18.00 | 17.82 | -0.06 | -0.34% | 17.82 | 18.09 | 103702 | 18594 | 1.23% |
| 2025-09-11 | 17.74 | 17.88 | 0.11 | 0.62% | 17.60 | 17.95 | 132167 | 23536 | 1.56% |
| 2025-09-10 | 17.75 | 17.77 | 0.05 | 0.28% | 17.66 | 17.96 | 77066 | 13697 | 0.91% |
| 2025-09-09 | 18.11 | 17.72 | -0.39 | -2.15% | 17.68 | 18.15 | 106196 | 18925 | 1.26% |
| 2025-09-08 | 17.77 | 18.11 | 0.34 | 1.91% | 17.65 | 18.44 | 150219 | 27120 | 1.78% |