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 | 17.87 | 16.99 | -0.99 | -5.51% | 16.91 | 17.95 | 218086 | 37599 | 2.96% |
| 2025-12-15 | 18.79 | 17.98 | -1.06 | -5.57% | 17.96 | 18.79 | 242746 | 44098 | 3.30% |
| 2025-12-12 | 19.79 | 19.04 | -0.77 | -3.89% | 19.00 | 19.79 | 302268 | 58327 | 4.11% |
| 2025-12-11 | 19.68 | 19.81 | -0.06 | -0.30% | 19.34 | 20.50 | 336267 | 66956 | 4.57% |
| 2025-12-10 | 19.81 | 19.87 | -0.35 | -1.73% | 19.74 | 21.29 | 538923 | 109574 | 7.32% |
| 2025-12-09 | 19.07 | 20.22 | 0.94 | 4.88% | 18.90 | 20.50 | 511712 | 100977 | 6.95% |
| 2025-12-08 | 18.68 | 19.28 | 0.35 | 1.85% | 18.45 | 19.38 | 394196 | 74629 | 5.35% |
| 2025-12-05 | 20.00 | 18.93 | -0.72 | -3.66% | 18.44 | 20.00 | 456361 | 86363 | 6.20% |
| 2025-12-04 | 18.09 | 19.65 | 1.79 | 10.02% | 18.01 | 19.65 | 379363 | 72018 | 5.15% |
| 2025-12-03 | 18.60 | 17.86 | -0.60 | -3.25% | 17.73 | 18.63 | 163813 | 29479 | 2.23% |
| 2025-12-02 | 18.29 | 18.46 | 0.04 | 0.22% | 18.18 | 18.68 | 115625 | 21235 | 1.57% |
| 2025-12-01 | 18.11 | 18.42 | 0.24 | 1.32% | 17.98 | 18.49 | 100961 | 18506 | 1.37% |
| 2025-11-28 | 18.20 | 18.18 | -0.06 | -0.33% | 17.67 | 18.26 | 115920 | 20821 | 1.57% |
| 2025-11-27 | 17.93 | 18.24 | 0.33 | 1.84% | 17.80 | 18.55 | 131570 | 24089 | 1.79% |
| 2025-11-26 | 17.99 | 17.91 | -0.24 | -1.32% | 17.71 | 18.50 | 113872 | 20545 | 1.55% |
| 2025-11-25 | 17.86 | 18.15 | 0.48 | 2.72% | 17.86 | 18.55 | 167752 | 30528 | 2.28% |
| 2025-11-24 | 18.97 | 17.67 | -1.17 | -6.21% | 17.31 | 19.10 | 256191 | 45828 | 3.48% |
| 2025-11-21 | 18.85 | 18.84 | -0.18 | -0.95% | 18.61 | 19.44 | 297236 | 56860 | 4.04% |
| 2025-11-20 | 18.43 | 19.02 | 0.75 | 4.11% | 18.25 | 19.33 | 205937 | 38896 | 2.80% |
| 2025-11-19 | 18.80 | 18.27 | -0.62 | -3.28% | 18.18 | 18.97 | 119660 | 22193 | 1.63% |
| 2025-11-18 | 18.77 | 18.89 | -0.05 | -0.26% | 18.62 | 19.11 | 131630 | 24895 | 1.79% |
| 2025-11-17 | 18.84 | 18.94 | 0.08 | 0.42% | 18.46 | 19.14 | 184093 | 34627 | 2.50% |
| 2025-11-14 | 18.60 | 18.86 | 0.61 | 3.34% | 18.58 | 19.20 | 267723 | 50598 | 3.64% |
| 2025-11-13 | 18.30 | 18.25 | -0.01 | -0.05% | 18.11 | 18.36 | 78715 | 14347 | 1.07% |
| 2025-11-12 | 18.24 | 18.26 | 0.02 | 0.11% | 18.06 | 18.38 | 86164 | 15715 | 1.17% |
| 2025-11-11 | 18.35 | 18.24 | 0.02 | 0.11% | 18.19 | 18.37 | 81894 | 14966 | 1.11% |
| 2025-11-10 | 18.33 | 18.22 | -0.11 | -0.60% | 18.08 | 18.41 | 79160 | 14404 | 1.08% |
| 2025-11-07 | 18.50 | 18.33 | -0.39 | -2.08% | 18.33 | 18.70 | 102402 | 18886 | 1.39% |
| 2025-11-06 | 18.80 | 18.72 | -0.05 | -0.27% | 18.57 | 18.89 | 90978 | 17009 | 1.24% |
| 2025-11-05 | 18.58 | 18.77 | -0.11 | -0.58% | 18.51 | 18.89 | 87258 | 16307 | 1.19% |
| 2025-11-04 | 19.29 | 18.88 | -0.50 | -2.58% | 18.75 | 19.32 | 113378 | 21469 | 1.54% |
| 2025-11-03 | 19.51 | 19.38 | -0.41 | -2.07% | 18.96 | 19.56 | 158797 | 30512 | 2.16% |
| 2025-10-31 | 20.65 | 19.79 | -0.24 | -1.20% | 19.76 | 20.68 | 231563 | 46464 | 3.15% |
| 2025-10-30 | 20.12 | 20.03 | -0.19 | -0.94% | 19.86 | 20.35 | 147441 | 29605 | 2.00% |
| 2025-10-29 | 20.40 | 20.22 | 0.11 | 0.55% | 19.96 | 20.55 | 136059 | 27461 | 1.85% |
| 2025-10-28 | 20.20 | 20.11 | -0.19 | -0.94% | 20.04 | 20.34 | 141723 | 28619 | 1.93% |
| 2025-10-27 | 20.11 | 20.30 | 0.23 | 1.15% | 20.03 | 20.45 | 190215 | 38459 | 2.58% |
| 2025-10-24 | 19.51 | 20.07 | 0.56 | 2.87% | 19.50 | 20.22 | 191396 | 38185 | 2.60% |
| 2025-10-23 | 19.20 | 19.51 | 0.25 | 1.30% | 19.14 | 19.60 | 126029 | 24454 | 1.71% |
| 2025-10-22 | 19.37 | 19.26 | -0.22 | -1.13% | 19.18 | 19.43 | 79722 | 15378 | 1.08% |
| 2025-10-21 | 19.11 | 19.48 | 0.49 | 2.58% | 19.08 | 19.55 | 157143 | 30403 | 2.13% |
| 2025-10-20 | 18.82 | 18.99 | 0.53 | 2.87% | 18.76 | 19.31 | 162992 | 31075 | 2.21% |
| 2025-10-17 | 19.24 | 18.46 | -0.87 | -4.50% | 18.43 | 19.29 | 145648 | 27394 | 1.98% |
| 2025-10-16 | 19.36 | 19.33 | -0.28 | -1.43% | 19.20 | 19.48 | 116553 | 22530 | 1.58% |
| 2025-10-15 | 19.19 | 19.61 | 0.51 | 2.67% | 18.80 | 19.61 | 165492 | 31905 | 2.25% |
| 2025-10-14 | 19.98 | 19.10 | -0.68 | -3.44% | 19.02 | 20.26 | 238703 | 46797 | 3.24% |
| 2025-10-13 | 19.23 | 19.78 | -0.72 | -3.51% | 19.23 | 19.93 | 242071 | 47640 | 3.29% |
| 2025-10-10 | 20.10 | 20.50 | 0.26 | 1.28% | 19.64 | 20.99 | 399924 | 81372 | 5.43% |
| 2025-10-09 | 20.78 | 20.24 | 0.15 | 0.75% | 20.10 | 20.79 | 328024 | 66588 | 4.46% |
| 2025-09-30 | 20.68 | 20.09 | -0.65 | -3.13% | 19.95 | 20.73 | 531521 | 107604 | 7.22% |
| 2025-09-29 | 20.43 | 20.74 | 1.89 | 10.03% | 20.24 | 20.74 | 757203 | 155920 | 10.29% |
| 2025-09-26 | 19.59 | 18.85 | -1.07 | -5.37% | 18.85 | 19.71 | 388092 | 74758 | 5.27% |
| 2025-09-25 | 20.20 | 19.92 | -1.33 | -6.26% | 19.76 | 21.25 | 634864 | 129110 | 8.62% |
| 2025-09-24 | 22.50 | 21.25 | -0.27 | -1.25% | 21.10 | 23.67 | 875268 | 196138 | 11.89% |
| 2025-09-23 | 21.52 | 21.52 | 1.96 | 10.02% | 20.09 | 21.52 | 803384 | 168288 | 10.91% |
| 2025-09-22 | 19.56 | 19.56 | 1.78 | 10.01% | 19.47 | 19.56 | 106828 | 20895 | 1.45% |
| 2025-09-19 | 17.73 | 17.78 | 0.17 | 0.97% | 17.54 | 17.99 | 61330 | 10893 | 0.83% |
| 2025-09-18 | 17.90 | 17.61 | -0.28 | -1.57% | 17.43 | 18.19 | 84562 | 15115 | 1.15% |
| 2025-09-17 | 17.80 | 17.89 | 0.09 | 0.51% | 17.70 | 18.00 | 49740 | 8910 | 0.68% |
| 2025-09-16 | 17.65 | 17.80 | 0.23 | 1.31% | 17.48 | 17.85 | 44183 | 7822 | 0.60% |
| 2025-09-15 | 17.65 | 17.57 | -0.03 | -0.17% | 17.51 | 17.72 | 40713 | 7161 | 0.55% |
| 2025-09-12 | 17.68 | 17.60 | -0.05 | -0.28% | 17.55 | 17.89 | 41208 | 7290 | 0.56% |
| 2025-09-11 | 17.31 | 17.65 | 0.34 | 1.96% | 17.16 | 17.66 | 47405 | 8292 | 0.64% |
| 2025-09-10 | 17.42 | 17.31 | -0.13 | -0.75% | 17.30 | 17.66 | 39357 | 6859 | 0.53% |
| 2025-09-09 | 17.88 | 17.44 | -0.40 | -2.24% | 17.36 | 17.94 | 42092 | 7381 | 0.57% |
| 2025-09-08 | 17.78 | 17.84 | 0.17 | 0.96% | 17.59 | 17.96 | 50131 | 8913 | 0.68% |