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 | 17.76 | 17.12 | -0.73 | -4.09% | 17.05 | 17.80 | 302114 | 52016 | 4.60% |
| 2025-12-15 | 18.30 | 17.85 | -0.60 | -3.25% | 17.81 | 18.37 | 354490 | 63801 | 5.40% |
| 2025-12-12 | 17.61 | 18.45 | 0.65 | 3.65% | 17.60 | 18.50 | 660617 | 121076 | 10.07% |
| 2025-12-11 | 17.99 | 17.80 | -0.22 | -1.22% | 17.80 | 18.27 | 315097 | 56769 | 4.80% |
| 2025-12-10 | 17.60 | 18.02 | 0.32 | 1.81% | 17.50 | 18.10 | 299946 | 53664 | 4.57% |
| 2025-12-09 | 17.77 | 17.70 | -0.18 | -1.01% | 17.67 | 18.08 | 208353 | 37207 | 3.18% |
| 2025-12-08 | 17.90 | 17.88 | 0.18 | 1.02% | 17.81 | 18.17 | 309805 | 55693 | 4.72% |
| 2025-12-05 | 17.20 | 17.70 | 0.51 | 2.97% | 17.14 | 17.74 | 270822 | 47482 | 4.13% |
| 2025-12-04 | 17.36 | 17.19 | -0.28 | -1.60% | 17.16 | 17.46 | 182846 | 31522 | 2.79% |
| 2025-12-03 | 17.60 | 17.47 | -0.20 | -1.13% | 17.23 | 17.80 | 251853 | 44051 | 3.84% |
| 2025-12-02 | 17.69 | 17.67 | 0.00 | 0.00% | 17.41 | 18.00 | 292636 | 52021 | 4.46% |
| 2025-12-01 | 17.45 | 17.67 | 0.33 | 1.90% | 17.43 | 17.79 | 253852 | 44854 | 3.87% |
| 2025-11-28 | 17.18 | 17.34 | 0.12 | 0.70% | 17.18 | 17.47 | 180682 | 31292 | 2.75% |
| 2025-11-27 | 17.32 | 17.22 | -0.22 | -1.26% | 17.19 | 17.59 | 208100 | 36221 | 3.17% |
| 2025-11-26 | 17.83 | 17.44 | -0.52 | -2.90% | 17.41 | 17.84 | 341678 | 59917 | 5.21% |
| 2025-11-25 | 18.01 | 17.96 | -0.31 | -1.70% | 17.80 | 18.18 | 385658 | 69444 | 5.88% |
| 2025-11-24 | 17.55 | 18.27 | 0.76 | 4.34% | 17.43 | 18.45 | 473094 | 85073 | 7.21% |
| 2025-11-21 | 17.94 | 17.51 | -0.61 | -3.37% | 16.82 | 18.46 | 605405 | 106814 | 9.23% |
| 2025-11-20 | 18.44 | 18.12 | -0.71 | -3.77% | 18.07 | 18.58 | 448295 | 82010 | 6.84% |
| 2025-11-19 | 17.90 | 18.83 | 0.78 | 4.32% | 17.90 | 19.44 | 746620 | 140390 | 11.38% |
| 2025-11-18 | 18.51 | 18.05 | -0.72 | -3.84% | 18.02 | 18.51 | 342615 | 62083 | 5.22% |
| 2025-11-17 | 18.48 | 18.77 | 0.59 | 3.25% | 18.47 | 19.18 | 537835 | 101601 | 8.20% |
| 2025-11-14 | 17.90 | 18.18 | 0.24 | 1.34% | 17.73 | 18.37 | 291896 | 52838 | 4.45% |
| 2025-11-13 | 17.88 | 17.94 | 0.08 | 0.45% | 17.87 | 18.06 | 213980 | 38379 | 3.26% |
| 2025-11-12 | 18.26 | 17.86 | -0.59 | -3.20% | 17.84 | 18.37 | 290679 | 52404 | 4.43% |
| 2025-11-11 | 18.55 | 18.45 | 0.04 | 0.22% | 18.00 | 18.59 | 305748 | 56171 | 4.66% |
| 2025-11-10 | 18.70 | 18.41 | -0.57 | -3.00% | 18.35 | 18.89 | 432827 | 80098 | 6.60% |
| 2025-11-07 | 19.17 | 18.98 | -0.19 | -0.99% | 18.82 | 19.43 | 419270 | 79915 | 6.39% |
| 2025-11-06 | 19.11 | 19.17 | -0.13 | -0.67% | 19.01 | 19.35 | 308785 | 59161 | 4.71% |
| 2025-11-05 | 19.30 | 19.30 | -0.41 | -2.08% | 18.88 | 19.70 | 461468 | 88729 | 7.04% |
| 2025-11-04 | 20.47 | 19.71 | -0.43 | -2.14% | 19.69 | 20.49 | 437923 | 87851 | 6.68% |
| 2025-11-03 | 19.88 | 20.14 | 0.21 | 1.05% | 19.75 | 20.30 | 463065 | 92812 | 7.06% |
| 2025-10-31 | 19.88 | 19.93 | 0.16 | 0.81% | 19.65 | 20.00 | 386472 | 76767 | 5.89% |
| 2025-10-30 | 19.93 | 19.77 | -0.36 | -1.79% | 19.60 | 20.18 | 516625 | 102790 | 7.88% |
| 2025-10-29 | 20.51 | 20.13 | -0.73 | -3.50% | 19.93 | 20.60 | 788607 | 158635 | 12.02% |
| 2025-10-28 | 20.40 | 20.86 | 0.48 | 2.36% | 20.20 | 21.32 | 1143377 | 237597 | 17.43% |
| 2025-10-27 | 19.72 | 20.38 | 0.44 | 2.21% | 19.58 | 20.60 | 886025 | 179089 | 13.51% |
| 2025-10-24 | 19.48 | 19.94 | 0.61 | 3.16% | 19.48 | 20.04 | 670884 | 133060 | 10.23% |
| 2025-10-23 | 19.80 | 19.33 | -0.37 | -1.88% | 18.85 | 19.84 | 455283 | 87429 | 6.94% |
| 2025-10-22 | 20.10 | 19.70 | -0.80 | -3.90% | 19.55 | 20.13 | 677875 | 134369 | 10.34% |
| 2025-10-21 | 19.43 | 20.50 | 0.95 | 4.86% | 19.10 | 20.80 | 1089208 | 219693 | 16.61% |
| 2025-10-20 | 18.69 | 19.55 | 1.16 | 6.31% | 18.51 | 19.69 | 629538 | 121459 | 9.60% |
| 2025-10-17 | 19.11 | 18.39 | -0.95 | -4.91% | 18.33 | 19.20 | 356131 | 66884 | 5.43% |
| 2025-10-16 | 19.25 | 19.34 | -0.04 | -0.21% | 18.66 | 19.70 | 546067 | 104454 | 8.33% |
| 2025-10-15 | 19.44 | 19.38 | 0.08 | 0.41% | 18.60 | 19.60 | 434683 | 82631 | 6.63% |
| 2025-10-14 | 19.51 | 19.30 | 0.03 | 0.16% | 19.29 | 20.48 | 617091 | 122435 | 9.41% |
| 2025-10-13 | 18.23 | 19.27 | -0.28 | -1.43% | 18.21 | 19.38 | 398073 | 75397 | 6.07% |
| 2025-10-10 | 19.60 | 19.55 | -0.38 | -1.91% | 19.51 | 19.99 | 378115 | 74507 | 5.77% |
| 2025-10-09 | 18.76 | 19.93 | 1.13 | 6.01% | 18.76 | 20.00 | 659634 | 129611 | 10.06% |
| 2025-09-30 | 18.74 | 18.80 | 0.05 | 0.27% | 18.66 | 19.05 | 286640 | 54033 | 4.37% |
| 2025-09-29 | 18.67 | 18.75 | 0.08 | 0.43% | 18.38 | 19.07 | 333677 | 62324 | 5.09% |
| 2025-09-26 | 19.35 | 18.67 | -1.05 | -5.32% | 18.67 | 19.44 | 529059 | 100404 | 8.07% |
| 2025-09-25 | 20.39 | 19.72 | -0.23 | -1.15% | 19.68 | 20.67 | 618964 | 124515 | 9.44% |
| 2025-09-24 | 20.00 | 19.95 | -0.37 | -1.82% | 19.66 | 20.21 | 675022 | 134306 | 10.29% |
| 2025-09-23 | 19.52 | 20.32 | 0.84 | 4.31% | 19.23 | 20.35 | 1079644 | 214010 | 16.46% |
| 2025-09-22 | 18.28 | 19.48 | 1.36 | 7.51% | 18.19 | 19.50 | 778689 | 147892 | 11.87% |
| 2025-09-19 | 18.42 | 18.12 | -0.37 | -2.00% | 18.08 | 18.75 | 325804 | 59759 | 4.97% |
| 2025-09-18 | 18.69 | 18.49 | -0.11 | -0.59% | 18.28 | 19.20 | 516090 | 96865 | 7.87% |
| 2025-09-17 | 18.75 | 18.60 | -0.29 | -1.54% | 18.53 | 18.80 | 303948 | 56705 | 4.63% |
| 2025-09-16 | 18.63 | 18.89 | 0.23 | 1.23% | 18.29 | 18.91 | 374321 | 69353 | 5.71% |
| 2025-09-15 | 19.05 | 18.66 | -0.58 | -3.01% | 18.63 | 19.06 | 374652 | 70334 | 5.71% |
| 2025-09-12 | 19.00 | 19.24 | 0.20 | 1.05% | 18.83 | 19.52 | 441017 | 84680 | 6.72% |
| 2025-09-11 | 18.87 | 19.04 | 0.38 | 2.04% | 18.47 | 19.13 | 405615 | 76391 | 6.18% |
| 2025-09-10 | 18.76 | 18.66 | -0.33 | -1.74% | 18.50 | 18.91 | 327523 | 61178 | 4.99% |
| 2025-09-09 | 18.54 | 18.99 | 0.57 | 3.09% | 18.33 | 19.32 | 611085 | 115995 | 9.32% |
| 2025-09-08 | 18.42 | 18.42 | 0.00 | 0.00% | 18.19 | 18.54 | 337106 | 61897 | 5.14% |