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 | 18.76 | 17.85 | -1.04 | -5.51% | 17.60 | 18.96 | 89469 | 16127 | 2.27% |
| 2025-12-15 | 19.20 | 18.89 | -0.37 | -1.92% | 18.77 | 19.38 | 71370 | 13542 | 1.81% |
| 2025-12-12 | 19.89 | 19.26 | -0.69 | -3.46% | 19.01 | 20.04 | 128863 | 25145 | 3.28% |
| 2025-12-11 | 19.77 | 19.95 | 0.08 | 0.40% | 19.67 | 20.40 | 145875 | 29190 | 3.71% |
| 2025-12-10 | 19.01 | 19.87 | 1.17 | 6.26% | 18.74 | 20.18 | 219168 | 43089 | 5.57% |
| 2025-12-09 | 16.92 | 18.70 | 1.70 | 10.00% | 16.92 | 18.70 | 108243 | 19563 | 2.75% |
| 2025-12-08 | 16.93 | 17.00 | 0.10 | 0.59% | 16.77 | 17.13 | 21025 | 3559 | 0.53% |
| 2025-12-05 | 16.68 | 16.90 | 0.21 | 1.26% | 16.64 | 16.97 | 14941 | 2516 | 0.38% |
| 2025-12-04 | 16.99 | 16.69 | -0.26 | -1.53% | 16.65 | 16.99 | 15786 | 2648 | 0.40% |
| 2025-12-03 | 16.98 | 16.95 | 0.00 | 0.00% | 16.84 | 17.21 | 23893 | 4063 | 0.61% |
| 2025-12-02 | 16.93 | 16.95 | 0.03 | 0.18% | 16.71 | 17.22 | 29088 | 4923 | 0.74% |
| 2025-12-01 | 17.25 | 16.92 | -0.14 | -0.82% | 16.77 | 17.25 | 32578 | 5511 | 0.83% |
| 2025-11-28 | 16.82 | 17.06 | 0.24 | 1.43% | 16.70 | 17.59 | 36291 | 6223 | 0.92% |
| 2025-11-27 | 16.67 | 16.82 | 0.10 | 0.60% | 16.67 | 17.14 | 29152 | 4940 | 0.74% |
| 2025-11-26 | 16.70 | 16.72 | 0.03 | 0.18% | 16.67 | 17.13 | 22634 | 3821 | 0.58% |
| 2025-11-25 | 16.80 | 16.69 | -0.09 | -0.54% | 16.66 | 17.07 | 27014 | 4547 | 0.69% |
| 2025-11-24 | 16.50 | 16.78 | 0.33 | 2.01% | 16.46 | 16.92 | 46985 | 7861 | 1.19% |
| 2025-11-21 | 17.44 | 16.45 | -1.20 | -6.80% | 16.40 | 17.57 | 59776 | 10047 | 1.52% |
| 2025-11-20 | 17.88 | 17.65 | -0.14 | -0.79% | 17.45 | 17.93 | 24752 | 4364 | 0.63% |
| 2025-11-19 | 17.72 | 17.79 | 0.08 | 0.45% | 17.33 | 17.90 | 39702 | 6987 | 1.01% |
| 2025-11-18 | 18.41 | 17.71 | -0.74 | -4.01% | 17.53 | 18.41 | 68591 | 12274 | 1.74% |
| 2025-11-17 | 18.91 | 18.45 | -0.46 | -2.43% | 18.28 | 19.10 | 52574 | 9718 | 1.34% |
| 2025-11-14 | 18.90 | 18.91 | -0.02 | -0.11% | 18.65 | 19.27 | 53128 | 10047 | 1.35% |
| 2025-11-13 | 18.40 | 18.93 | 0.56 | 3.05% | 18.30 | 19.18 | 66263 | 12471 | 1.68% |
| 2025-11-12 | 18.55 | 18.37 | -0.27 | -1.45% | 18.12 | 18.90 | 54566 | 10081 | 1.39% |
| 2025-11-11 | 18.72 | 18.64 | -0.13 | -0.69% | 18.40 | 19.15 | 51587 | 9633 | 1.31% |
| 2025-11-10 | 18.60 | 18.77 | 0.17 | 0.91% | 18.50 | 19.26 | 79645 | 15009 | 2.02% |
| 2025-11-07 | 18.53 | 18.60 | 0.00 | 0.00% | 18.34 | 18.85 | 73282 | 13613 | 1.86% |
| 2025-11-06 | 18.73 | 18.60 | -0.05 | -0.27% | 18.38 | 18.95 | 78646 | 14674 | 2.00% |
| 2025-11-05 | 17.96 | 18.65 | 0.49 | 2.70% | 17.75 | 18.87 | 97619 | 17980 | 2.48% |
| 2025-11-04 | 18.13 | 18.16 | -0.07 | -0.38% | 17.91 | 18.64 | 75400 | 13732 | 1.92% |
| 2025-11-03 | 17.96 | 18.23 | 0.25 | 1.39% | 17.70 | 18.48 | 74261 | 13441 | 1.89% |
| 2025-10-31 | 18.51 | 17.98 | -0.25 | -1.37% | 17.20 | 18.54 | 130188 | 23271 | 3.31% |
| 2025-10-30 | 17.88 | 18.23 | 0.18 | 1.00% | 17.88 | 18.70 | 70781 | 13026 | 1.80% |
| 2025-10-29 | 17.63 | 18.05 | 0.42 | 2.38% | 17.54 | 18.06 | 47498 | 8479 | 1.21% |
| 2025-10-28 | 17.70 | 17.63 | -0.12 | -0.68% | 17.52 | 17.89 | 32335 | 5710 | 0.82% |
| 2025-10-27 | 18.30 | 17.75 | -0.35 | -1.93% | 17.63 | 18.32 | 56288 | 10050 | 1.43% |
| 2025-10-24 | 17.80 | 18.10 | 0.24 | 1.34% | 17.70 | 18.30 | 49755 | 9000 | 1.26% |
| 2025-10-23 | 17.70 | 17.86 | 0.04 | 0.22% | 17.50 | 17.90 | 31288 | 5542 | 0.80% |
| 2025-10-22 | 18.00 | 17.82 | -0.19 | -1.05% | 17.78 | 18.28 | 41173 | 7386 | 1.05% |
| 2025-10-21 | 18.13 | 18.01 | 0.01 | 0.06% | 17.66 | 18.32 | 62025 | 11182 | 1.58% |
| 2025-10-20 | 17.02 | 18.00 | 1.18 | 7.02% | 16.83 | 18.48 | 121894 | 21816 | 3.10% |
| 2025-10-17 | 17.90 | 16.82 | -1.14 | -6.35% | 16.78 | 17.96 | 79095 | 13555 | 2.01% |
| 2025-10-16 | 18.53 | 17.96 | -0.66 | -3.54% | 17.85 | 18.87 | 89866 | 16475 | 2.28% |
| 2025-10-15 | 17.46 | 18.62 | 1.07 | 6.10% | 17.40 | 18.66 | 90580 | 16291 | 2.30% |
| 2025-10-14 | 18.22 | 17.55 | -0.66 | -3.62% | 17.43 | 18.45 | 79737 | 14249 | 2.03% |
| 2025-10-13 | 17.53 | 18.21 | -0.24 | -1.30% | 17.36 | 18.37 | 88915 | 16051 | 2.26% |
| 2025-10-10 | 18.10 | 18.45 | 0.38 | 2.10% | 17.85 | 19.20 | 127290 | 23455 | 3.24% |
| 2025-10-09 | 18.21 | 18.07 | -0.17 | -0.93% | 17.52 | 18.24 | 101186 | 18136 | 2.57% |
| 2025-09-30 | 18.89 | 18.24 | -0.45 | -2.41% | 18.11 | 18.90 | 111803 | 20644 | 2.84% |
| 2025-09-29 | 19.24 | 18.69 | -0.45 | -2.35% | 18.18 | 19.48 | 217552 | 41149 | 5.53% |
| 2025-09-26 | 17.12 | 19.14 | 1.74 | 10.00% | 17.06 | 19.14 | 119765 | 22418 | 3.04% |
| 2025-09-25 | 16.72 | 17.40 | 0.70 | 4.19% | 16.71 | 17.80 | 119833 | 20825 | 3.05% |
| 2025-09-24 | 16.41 | 16.70 | 0.09 | 0.54% | 16.36 | 17.10 | 59343 | 9877 | 1.51% |
| 2025-09-23 | 16.80 | 16.61 | -0.23 | -1.37% | 16.28 | 16.85 | 70132 | 11578 | 1.78% |
| 2025-09-22 | 16.09 | 16.84 | 0.84 | 5.25% | 16.00 | 17.30 | 111027 | 18580 | 2.82% |
| 2025-09-19 | 15.97 | 16.00 | 0.02 | 0.13% | 15.58 | 16.10 | 50225 | 7948 | 1.28% |
| 2025-09-18 | 16.33 | 15.98 | -0.32 | -1.96% | 15.84 | 16.66 | 67104 | 10892 | 1.71% |
| 2025-09-17 | 16.21 | 16.30 | 0.07 | 0.43% | 16.10 | 16.45 | 55257 | 9011 | 1.40% |
| 2025-09-16 | 15.83 | 16.23 | 0.36 | 2.27% | 15.66 | 16.29 | 77709 | 12507 | 1.98% |
| 2025-09-15 | 15.54 | 15.87 | 0.28 | 1.80% | 15.48 | 16.30 | 64969 | 10311 | 1.65% |
| 2025-09-12 | 15.62 | 15.59 | -0.01 | -0.06% | 15.48 | 15.80 | 30563 | 4778 | 0.78% |
| 2025-09-11 | 15.44 | 15.60 | 0.16 | 1.04% | 15.22 | 15.63 | 22113 | 3419 | 0.56% |
| 2025-09-10 | 15.57 | 15.44 | -0.24 | -1.53% | 15.40 | 15.78 | 25071 | 3897 | 0.64% |
| 2025-09-09 | 15.65 | 15.68 | -0.02 | -0.13% | 15.50 | 15.99 | 35804 | 5636 | 0.91% |
| 2025-09-08 | 15.55 | 15.70 | 0.23 | 1.49% | 15.55 | 15.88 | 44272 | 6959 | 1.13% |