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 | 16.33 | 16.40 | 0.05 | 0.31% | 16.02 | 16.51 | 1240339 | 201205 | 1.81% |
| 2025-12-15 | 17.03 | 16.35 | -0.85 | -4.94% | 16.29 | 17.14 | 1595826 | 265194 | 2.33% |
| 2025-12-12 | 17.00 | 17.20 | 0.17 | 1.00% | 16.72 | 17.33 | 953688 | 162761 | 1.39% |
| 2025-12-11 | 17.69 | 17.03 | -0.54 | -3.07% | 17.02 | 17.69 | 1342677 | 231760 | 1.96% |
| 2025-12-10 | 17.01 | 17.57 | 0.48 | 2.81% | 16.78 | 17.65 | 1640714 | 284850 | 2.39% |
| 2025-12-09 | 16.74 | 17.09 | 0.25 | 1.48% | 16.55 | 17.44 | 1475770 | 252019 | 2.15% |
| 2025-12-08 | 16.92 | 16.84 | 0.01 | 0.06% | 16.60 | 17.16 | 1220564 | 206228 | 1.78% |
| 2025-12-05 | 17.26 | 16.83 | -0.48 | -2.77% | 16.63 | 17.26 | 1712776 | 288948 | 2.50% |
| 2025-12-04 | 17.34 | 17.31 | 0.21 | 1.23% | 17.05 | 17.45 | 806241 | 139295 | 1.18% |
| 2025-12-03 | 18.08 | 17.10 | -0.97 | -5.37% | 16.90 | 18.40 | 2468018 | 427232 | 3.60% |
| 2025-12-02 | 18.58 | 18.07 | -0.51 | -2.74% | 17.95 | 18.66 | 1386870 | 252800 | 2.02% |
| 2025-12-01 | 17.86 | 18.58 | 0.59 | 3.28% | 17.68 | 18.74 | 1610377 | 294449 | 2.35% |
| 2025-11-28 | 18.00 | 17.99 | -0.10 | -0.55% | 17.69 | 18.23 | 1295948 | 232028 | 1.89% |
| 2025-11-27 | 18.35 | 18.09 | -0.16 | -0.88% | 18.02 | 18.75 | 1394383 | 256123 | 2.03% |
| 2025-11-26 | 18.05 | 18.25 | 0.21 | 1.16% | 17.93 | 18.59 | 1901796 | 348748 | 2.77% |
| 2025-11-25 | 17.19 | 18.04 | 1.21 | 7.19% | 17.19 | 18.17 | 2459942 | 439544 | 3.59% |
| 2025-11-24 | 16.85 | 16.83 | 0.30 | 1.81% | 16.00 | 17.09 | 1810934 | 302173 | 2.64% |
| 2025-11-21 | 16.70 | 16.53 | -0.60 | -3.50% | 16.49 | 17.42 | 1441094 | 242393 | 2.10% |
| 2025-11-20 | 16.71 | 17.13 | 0.35 | 2.09% | 16.67 | 17.50 | 1606015 | 276091 | 2.34% |
| 2025-11-19 | 16.37 | 16.78 | 0.41 | 2.50% | 16.33 | 17.06 | 1739214 | 292493 | 2.54% |
| 2025-11-18 | 16.32 | 16.37 | -0.10 | -0.61% | 16.24 | 16.70 | 1895426 | 311867 | 2.77% |
| 2025-11-17 | 17.57 | 16.47 | -1.66 | -9.16% | 16.32 | 17.57 | 4047991 | 676298 | 5.91% |
| 2025-11-14 | 18.90 | 18.13 | -1.04 | -5.43% | 17.93 | 18.99 | 2487182 | 455969 | 3.63% |
| 2025-11-13 | 18.79 | 19.17 | 0.66 | 3.57% | 18.52 | 19.49 | 3407144 | 649334 | 4.97% |
| 2025-11-12 | 17.68 | 18.51 | 0.90 | 5.11% | 17.61 | 19.37 | 4610016 | 868246 | 6.73% |
| 2025-11-10 | 18.14 | 17.61 | -0.68 | -3.72% | 17.58 | 18.24 | 1174298 | 209257 | 1.71% |
| 2025-11-07 | 18.01 | 18.29 | 0.36 | 2.01% | 17.66 | 18.36 | 995346 | 179958 | 1.45% |
| 2025-11-06 | 18.25 | 17.93 | -0.23 | -1.27% | 17.50 | 18.44 | 1294584 | 231096 | 1.89% |
| 2025-11-05 | 18.50 | 18.16 | -0.51 | -2.73% | 17.82 | 18.57 | 1121748 | 203223 | 1.64% |
| 2025-11-04 | 18.77 | 18.67 | 0.22 | 1.19% | 18.33 | 19.20 | 1519406 | 284752 | 2.22% |
| 2025-11-03 | 17.83 | 18.45 | 0.88 | 5.01% | 17.61 | 18.45 | 1356814 | 245936 | 1.98% |
| 2025-10-31 | 18.19 | 17.57 | 0.25 | 1.44% | 17.20 | 18.19 | 1680513 | 299081 | 2.45% |
| 2025-10-30 | 18.19 | 17.32 | -0.90 | -4.94% | 17.31 | 18.19 | 2070937 | 362094 | 3.02% |
| 2025-10-29 | 16.96 | 18.22 | 0.39 | 2.19% | 16.95 | 18.68 | 2077531 | 369632 | 3.03% |
| 2025-10-28 | 17.95 | 17.83 | -0.94 | -5.01% | 17.83 | 18.20 | 852719 | 152544 | 1.24% |
| 2025-10-27 | 19.76 | 18.77 | -0.99 | -5.01% | 18.77 | 19.76 | 1681786 | 318210 | 2.45% |
| 2025-10-24 | 19.51 | 19.76 | 0.25 | 1.28% | 19.47 | 20.35 | 1249408 | 249036 | 1.82% |
| 2025-10-23 | 19.10 | 19.51 | 0.41 | 2.15% | 18.71 | 19.59 | 1290279 | 246944 | 1.88% |
| 2025-10-22 | 18.75 | 19.10 | 0.91 | 5.00% | 18.61 | 19.10 | 1746802 | 331899 | 2.55% |
| 2025-10-21 | 17.50 | 18.19 | 0.87 | 5.02% | 17.20 | 18.19 | 1414941 | 253600 | 2.06% |
| 2025-10-20 | 18.37 | 17.32 | -0.90 | -4.94% | 17.31 | 18.50 | 2259162 | 399612 | 3.30% |
| 2025-10-17 | 18.98 | 18.22 | -0.96 | -5.01% | 18.22 | 19.17 | 1504828 | 276828 | 2.20% |
| 2025-10-16 | 19.20 | 19.18 | 0.03 | 0.16% | 18.91 | 19.60 | 949278 | 182195 | 1.38% |
| 2025-10-15 | 19.53 | 19.15 | -0.39 | -2.00% | 18.56 | 19.66 | 2110652 | 399738 | 3.08% |
| 2025-10-14 | 20.13 | 19.54 | -0.34 | -1.71% | 19.48 | 20.47 | 1238751 | 248095 | 1.81% |
| 2025-10-13 | 19.40 | 19.88 | -0.22 | -1.09% | 19.38 | 20.41 | 1238082 | 245473 | 1.81% |
| 2025-10-10 | 20.91 | 20.10 | -0.80 | -3.83% | 19.90 | 21.07 | 1263841 | 257916 | 1.84% |
| 2025-10-09 | 20.71 | 20.90 | 0.19 | 0.92% | 20.10 | 21.39 | 1553998 | 323331 | 2.27% |
| 2025-09-30 | 21.04 | 20.71 | -0.42 | -1.99% | 20.60 | 21.32 | 1231707 | 256583 | 1.80% |
| 2025-09-29 | 21.98 | 21.13 | -0.45 | -2.09% | 21.00 | 22.05 | 1514032 | 324378 | 2.21% |
| 2025-09-26 | 21.99 | 21.58 | -0.39 | -1.78% | 21.10 | 22.49 | 2018907 | 441967 | 2.95% |
| 2025-09-25 | 20.95 | 21.97 | 1.05 | 5.02% | 20.82 | 21.97 | 1351819 | 291912 | 1.97% |
| 2025-09-24 | 20.60 | 20.92 | 0.32 | 1.55% | 20.17 | 21.24 | 1414006 | 292437 | 2.06% |
| 2025-09-23 | 20.10 | 20.60 | 0.79 | 3.99% | 19.75 | 20.60 | 1602571 | 322112 | 2.34% |
| 2025-09-22 | 19.26 | 19.81 | 0.94 | 4.98% | 18.95 | 19.81 | 1495006 | 292420 | 2.18% |
| 2025-09-19 | 19.25 | 18.87 | -0.43 | -2.23% | 18.52 | 19.42 | 1560568 | 295848 | 2.28% |
| 2025-09-18 | 19.90 | 19.30 | -0.55 | -2.77% | 19.20 | 19.99 | 1474373 | 288218 | 2.15% |
| 2025-09-17 | 19.85 | 19.85 | 0.13 | 0.66% | 18.90 | 20.13 | 1944546 | 379644 | 2.84% |
| 2025-09-16 | 20.41 | 19.72 | -0.38 | -1.89% | 19.60 | 20.76 | 2233046 | 450344 | 3.26% |
| 2025-09-15 | 19.00 | 20.10 | 0.96 | 5.02% | 18.90 | 20.10 | 1481211 | 292227 | 2.16% |
| 2025-09-12 | 18.60 | 19.14 | 0.60 | 3.24% | 17.86 | 19.14 | 1794078 | 331093 | 2.62% |
| 2025-09-11 | 18.86 | 18.54 | -0.32 | -1.70% | 18.20 | 19.36 | 1781626 | 335671 | 2.60% |
| 2025-09-10 | 18.35 | 18.86 | 0.64 | 3.51% | 17.70 | 19.12 | 1694579 | 312825 | 2.47% |
| 2025-09-09 | 17.60 | 18.22 | 0.85 | 4.89% | 17.31 | 18.22 | 1595539 | 286097 | 2.33% |
| 2025-09-08 | 16.74 | 17.37 | 0.83 | 5.02% | 16.68 | 17.37 | 1584887 | 271503 | 2.31% |