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 | 17.80 | 17.31 | -0.59 | -3.30% | 17.23 | 17.84 | 90579 | 15740 | 1.86% |
| 2025-12-15 | 18.15 | 17.90 | -0.53 | -2.88% | 17.86 | 18.30 | 95619 | 17239 | 1.97% |
| 2025-12-12 | 17.81 | 18.43 | 0.62 | 3.48% | 17.80 | 18.65 | 143592 | 26252 | 2.95% |
| 2025-12-11 | 18.20 | 17.81 | -0.29 | -1.60% | 17.80 | 18.44 | 71374 | 12905 | 1.47% |
| 2025-12-10 | 18.06 | 18.10 | -0.07 | -0.39% | 17.84 | 18.17 | 60139 | 10816 | 1.24% |
| 2025-12-09 | 18.16 | 18.17 | 0.02 | 0.11% | 18.12 | 18.67 | 95380 | 17519 | 1.96% |
| 2025-12-08 | 17.99 | 18.15 | 0.18 | 1.00% | 17.95 | 18.32 | 85573 | 15522 | 1.76% |
| 2025-12-05 | 17.46 | 17.97 | 0.53 | 3.04% | 17.35 | 18.09 | 90376 | 16092 | 1.86% |
| 2025-12-04 | 17.43 | 17.44 | -0.03 | -0.17% | 17.25 | 17.60 | 60744 | 10589 | 1.25% |
| 2025-12-03 | 17.80 | 17.47 | -0.33 | -1.85% | 17.40 | 17.80 | 84597 | 14864 | 1.74% |
| 2025-12-02 | 17.94 | 17.80 | -0.25 | -1.39% | 17.68 | 17.97 | 74636 | 13296 | 1.53% |
| 2025-12-01 | 18.08 | 18.05 | -0.13 | -0.72% | 17.94 | 18.21 | 96076 | 17345 | 1.97% |
| 2025-11-28 | 17.75 | 18.18 | 0.43 | 2.42% | 17.74 | 18.27 | 85028 | 15311 | 1.75% |
| 2025-11-27 | 17.75 | 17.75 | -0.05 | -0.28% | 17.72 | 18.43 | 127595 | 23096 | 2.62% |
| 2025-11-26 | 17.91 | 17.80 | -0.12 | -0.67% | 17.70 | 18.16 | 84164 | 15085 | 1.73% |
| 2025-11-25 | 17.68 | 17.92 | 0.37 | 2.11% | 17.68 | 18.35 | 130949 | 23635 | 2.69% |
| 2025-11-24 | 17.60 | 17.55 | 0.19 | 1.09% | 17.28 | 17.73 | 75678 | 13263 | 1.56% |
| 2025-11-21 | 17.85 | 17.36 | -0.83 | -4.56% | 17.34 | 18.08 | 112770 | 19896 | 2.32% |
| 2025-11-20 | 18.47 | 18.19 | 0.01 | 0.06% | 18.15 | 18.54 | 77476 | 14165 | 1.59% |
| 2025-11-19 | 18.76 | 18.18 | -0.45 | -2.42% | 18.10 | 18.78 | 96746 | 17777 | 1.99% |
| 2025-11-18 | 18.83 | 18.63 | -0.33 | -1.74% | 18.48 | 18.92 | 106770 | 19950 | 2.19% |
| 2025-11-17 | 19.37 | 18.96 | -0.40 | -2.07% | 18.72 | 19.49 | 152849 | 28960 | 3.14% |
| 2025-11-14 | 19.46 | 19.36 | -0.45 | -2.27% | 19.10 | 19.96 | 149366 | 29158 | 3.07% |
| 2025-11-13 | 19.66 | 19.81 | 0.31 | 1.59% | 19.12 | 20.14 | 205986 | 40716 | 4.23% |
| 2025-11-12 | 20.74 | 19.50 | -1.30 | -6.25% | 19.16 | 20.74 | 267524 | 52848 | 5.50% |
| 2025-11-11 | 21.15 | 20.80 | 0.00 | 0.00% | 20.66 | 21.62 | 248674 | 52259 | 5.11% |
| 2025-11-10 | 22.19 | 20.80 | -1.29 | -5.84% | 20.70 | 22.67 | 326186 | 69065 | 6.70% |
| 2025-11-07 | 21.93 | 22.09 | -0.17 | -0.76% | 21.70 | 22.69 | 355108 | 78281 | 7.30% |
| 2025-11-06 | 23.49 | 22.26 | 0.68 | 3.15% | 22.09 | 23.49 | 593748 | 133710 | 12.20% |
| 2025-11-05 | 19.26 | 21.58 | 1.96 | 9.99% | 19.26 | 21.58 | 247867 | 51763 | 5.09% |
| 2025-11-04 | 20.13 | 19.62 | 0.30 | 1.55% | 19.38 | 20.63 | 336131 | 67030 | 6.91% |
| 2025-11-03 | 18.71 | 19.32 | 0.52 | 2.77% | 18.36 | 19.60 | 301507 | 57651 | 6.20% |
| 2025-10-31 | 19.45 | 18.80 | -0.70 | -3.59% | 18.75 | 19.60 | 295498 | 56524 | 6.07% |
| 2025-10-30 | 21.00 | 19.50 | -0.26 | -1.32% | 19.34 | 21.00 | 522882 | 104081 | 10.75% |
| 2025-10-29 | 18.30 | 19.76 | 1.80 | 10.02% | 18.30 | 19.76 | 304029 | 59107 | 6.25% |
| 2025-10-28 | 18.13 | 17.96 | -0.36 | -1.97% | 17.84 | 18.24 | 171464 | 30966 | 3.52% |
| 2025-10-27 | 18.01 | 18.32 | 0.79 | 4.51% | 17.93 | 18.85 | 297058 | 54833 | 6.11% |
| 2025-10-24 | 16.81 | 17.53 | 0.73 | 4.35% | 16.71 | 17.56 | 192463 | 33359 | 3.96% |
| 2025-10-23 | 16.61 | 16.80 | 0.15 | 0.90% | 16.02 | 16.85 | 138985 | 22877 | 2.86% |
| 2025-10-22 | 17.08 | 16.65 | -0.63 | -3.65% | 16.62 | 17.09 | 142945 | 23977 | 2.94% |
| 2025-10-21 | 17.44 | 17.28 | -0.13 | -0.75% | 17.03 | 17.50 | 156055 | 26982 | 3.21% |
| 2025-10-20 | 17.17 | 17.41 | 0.52 | 3.08% | 17.00 | 17.68 | 193867 | 33643 | 3.98% |
| 2025-10-17 | 17.87 | 16.89 | -1.12 | -6.22% | 16.80 | 18.13 | 275840 | 47780 | 5.67% |
| 2025-10-16 | 18.56 | 18.01 | 0.23 | 1.29% | 17.95 | 18.94 | 370913 | 67926 | 7.62% |
| 2025-10-15 | 16.69 | 17.78 | 1.05 | 6.28% | 16.50 | 17.84 | 287566 | 50165 | 5.91% |
| 2025-10-14 | 17.35 | 16.73 | -0.47 | -2.73% | 16.60 | 17.78 | 175891 | 30124 | 3.62% |
| 2025-10-13 | 16.40 | 17.20 | -0.27 | -1.55% | 15.88 | 17.35 | 199916 | 33381 | 4.11% |
| 2025-10-10 | 17.03 | 17.47 | 0.46 | 2.70% | 16.81 | 17.67 | 230695 | 39979 | 4.74% |
| 2025-10-09 | 16.91 | 17.01 | 0.11 | 0.65% | 16.83 | 17.33 | 146153 | 24998 | 3.00% |
| 2025-09-30 | 16.94 | 16.90 | 0.07 | 0.42% | 16.80 | 17.10 | 112338 | 19040 | 2.31% |
| 2025-09-29 | 16.62 | 16.83 | 0.29 | 1.75% | 16.47 | 16.97 | 95585 | 16059 | 1.96% |
| 2025-09-26 | 16.73 | 16.54 | -0.29 | -1.72% | 16.41 | 16.88 | 97690 | 16281 | 2.01% |
| 2025-09-25 | 16.56 | 16.83 | 0.20 | 1.20% | 16.38 | 17.05 | 123606 | 20849 | 2.54% |
| 2025-09-24 | 16.49 | 16.63 | 0.05 | 0.30% | 16.26 | 16.74 | 79524 | 13179 | 1.63% |
| 2025-09-23 | 16.85 | 16.58 | -0.29 | -1.72% | 16.25 | 16.95 | 112389 | 18532 | 2.31% |
| 2025-09-22 | 16.58 | 16.87 | 0.39 | 2.37% | 16.46 | 16.98 | 126158 | 21232 | 2.59% |
| 2025-09-19 | 16.72 | 16.48 | -0.12 | -0.72% | 16.38 | 16.86 | 90941 | 15098 | 1.87% |
| 2025-09-18 | 16.80 | 16.60 | -0.21 | -1.25% | 16.43 | 17.08 | 140598 | 23554 | 2.89% |
| 2025-09-17 | 16.85 | 16.81 | -0.04 | -0.24% | 16.71 | 17.15 | 114875 | 19454 | 2.36% |
| 2025-09-16 | 16.77 | 16.85 | 0.13 | 0.78% | 16.51 | 16.89 | 125358 | 20972 | 2.58% |
| 2025-09-15 | 17.00 | 16.72 | -0.25 | -1.47% | 16.65 | 17.06 | 113454 | 19008 | 2.33% |
| 2025-09-12 | 16.81 | 16.97 | 0.04 | 0.24% | 16.70 | 17.20 | 188493 | 32046 | 3.87% |
| 2025-09-11 | 16.22 | 16.93 | 0.64 | 3.93% | 16.15 | 17.05 | 218506 | 36688 | 4.49% |
| 2025-09-10 | 16.15 | 16.29 | 0.15 | 0.93% | 16.00 | 16.41 | 94034 | 15296 | 1.93% |
| 2025-09-09 | 16.37 | 16.14 | -0.30 | -1.82% | 15.99 | 16.60 | 118433 | 19169 | 2.43% |
| 2025-09-08 | 16.37 | 16.44 | 0.22 | 1.36% | 16.16 | 16.51 | 136117 | 22283 | 2.80% |