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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-11 | 17.25 | 18.38 | 1.47 | 8.69% | 17.25 | 19.34 | 1261128 | 235548 | 14.78% |
| 2025-12-10 | 16.60 | 16.91 | 0.26 | 1.56% | 16.32 | 17.03 | 377768 | 63073 | 4.43% |
| 2025-12-09 | 16.79 | 16.65 | -0.22 | -1.30% | 16.60 | 16.92 | 197155 | 32951 | 2.31% |
| 2025-12-08 | 16.79 | 16.87 | 0.10 | 0.60% | 16.72 | 17.00 | 235602 | 39780 | 2.76% |
| 2025-12-05 | 16.50 | 16.77 | 0.32 | 1.95% | 16.23 | 16.79 | 222871 | 36990 | 2.61% |
| 2025-12-04 | 16.59 | 16.45 | -0.20 | -1.20% | 16.31 | 16.72 | 209370 | 34492 | 2.45% |
| 2025-12-03 | 17.17 | 16.65 | -0.45 | -2.63% | 16.58 | 17.26 | 304836 | 51310 | 3.57% |
| 2025-12-02 | 17.37 | 17.10 | -0.37 | -2.12% | 17.04 | 17.40 | 226741 | 38860 | 2.66% |
| 2025-12-01 | 17.50 | 17.47 | -0.05 | -0.29% | 17.35 | 17.76 | 288788 | 50560 | 3.39% |
| 2025-11-28 | 17.22 | 17.52 | 0.21 | 1.21% | 17.16 | 17.85 | 374993 | 65570 | 4.40% |
| 2025-11-27 | 16.88 | 17.31 | 0.47 | 2.79% | 16.87 | 17.83 | 548280 | 95697 | 6.43% |
| 2025-11-26 | 17.13 | 16.84 | -0.36 | -2.09% | 16.75 | 17.20 | 296935 | 50324 | 3.48% |
| 2025-11-25 | 16.79 | 17.20 | 0.58 | 3.49% | 16.67 | 17.27 | 383161 | 65401 | 4.49% |
| 2025-11-24 | 17.00 | 16.62 | -0.02 | -0.12% | 16.33 | 17.07 | 404996 | 67171 | 4.75% |
| 2025-11-21 | 17.87 | 16.64 | -1.66 | -9.07% | 16.63 | 18.28 | 633046 | 108502 | 7.42% |
| 2025-11-20 | 19.04 | 18.30 | -0.62 | -3.28% | 18.24 | 19.31 | 396624 | 74237 | 4.65% |
| 2025-11-19 | 19.47 | 18.92 | -0.74 | -3.76% | 18.80 | 19.99 | 463018 | 88846 | 5.43% |
| 2025-11-18 | 20.08 | 19.66 | -0.27 | -1.35% | 19.20 | 20.44 | 565787 | 111144 | 6.63% |
| 2025-11-17 | 19.80 | 19.93 | 0.27 | 1.37% | 19.47 | 20.20 | 504134 | 99924 | 5.91% |
| 2025-11-14 | 20.00 | 19.66 | -0.77 | -3.77% | 19.61 | 20.40 | 573671 | 114495 | 6.73% |
| 2025-11-13 | 19.80 | 20.43 | 0.78 | 3.97% | 19.80 | 20.97 | 907836 | 185959 | 10.64% |
| 2025-11-12 | 20.15 | 19.65 | -0.97 | -4.70% | 19.10 | 20.18 | 752244 | 147684 | 8.82% |
| 2025-11-11 | 20.30 | 20.62 | 0.69 | 3.46% | 20.12 | 21.27 | 1102278 | 228390 | 12.92% |
| 2025-11-10 | 20.51 | 19.93 | -0.32 | -1.58% | 19.71 | 20.76 | 593853 | 119257 | 6.96% |
| 2025-11-07 | 20.38 | 20.25 | -0.46 | -2.22% | 20.10 | 20.66 | 649518 | 132401 | 7.61% |
| 2025-11-06 | 20.20 | 20.71 | 0.19 | 0.93% | 19.80 | 20.92 | 979417 | 199545 | 11.48% |
| 2025-11-05 | 18.14 | 20.52 | 2.01 | 10.86% | 18.14 | 21.30 | 1461623 | 290940 | 17.14% |
| 2025-11-04 | 20.00 | 18.51 | -0.46 | -2.42% | 18.47 | 20.28 | 625899 | 119198 | 7.34% |
| 2025-11-03 | 18.84 | 18.97 | 0.09 | 0.48% | 18.45 | 18.99 | 414128 | 77525 | 4.85% |
| 2025-10-31 | 18.76 | 18.88 | 0.10 | 0.53% | 18.76 | 19.53 | 586630 | 112591 | 6.88% |
| 2025-10-30 | 18.80 | 18.78 | -0.42 | -2.19% | 18.43 | 19.09 | 661438 | 124235 | 7.75% |
| 2025-10-29 | 17.86 | 19.20 | 1.23 | 6.84% | 17.80 | 19.26 | 762578 | 142385 | 8.94% |
| 2025-10-28 | 17.48 | 17.97 | 0.46 | 2.63% | 17.32 | 18.19 | 410761 | 73265 | 4.82% |
| 2025-10-27 | 17.80 | 17.51 | 0.00 | 0.00% | 17.35 | 17.84 | 304934 | 53670 | 3.57% |
| 2025-10-24 | 17.23 | 17.51 | 0.45 | 2.64% | 17.10 | 17.80 | 364596 | 63674 | 4.27% |
| 2025-10-23 | 16.93 | 17.06 | 0.06 | 0.35% | 16.47 | 17.08 | 290537 | 48663 | 3.41% |
| 2025-10-22 | 17.28 | 17.00 | -0.35 | -2.02% | 16.92 | 17.30 | 220826 | 37690 | 2.59% |
| 2025-10-21 | 17.50 | 17.35 | -0.01 | -0.06% | 17.22 | 17.55 | 261128 | 45381 | 3.06% |
| 2025-10-20 | 17.15 | 17.36 | 0.55 | 3.27% | 17.07 | 17.50 | 362985 | 62899 | 4.26% |
| 2025-10-17 | 17.97 | 16.81 | -1.09 | -6.09% | 16.78 | 18.13 | 466268 | 80540 | 5.47% |
| 2025-10-16 | 18.18 | 17.90 | -0.41 | -2.24% | 17.81 | 18.36 | 346400 | 62511 | 4.06% |
| 2025-10-15 | 18.03 | 18.31 | 0.31 | 1.72% | 17.84 | 18.39 | 330362 | 59878 | 3.87% |
| 2025-10-14 | 18.95 | 18.00 | -0.74 | -3.95% | 17.95 | 19.25 | 488146 | 90742 | 5.72% |
| 2025-10-13 | 17.80 | 18.74 | -0.08 | -0.43% | 17.71 | 18.82 | 483120 | 88978 | 5.66% |
| 2025-10-10 | 20.35 | 18.82 | -1.83 | -8.86% | 18.76 | 20.35 | 924908 | 177699 | 10.84% |
| 2025-10-09 | 20.70 | 20.65 | 0.04 | 0.19% | 20.13 | 21.00 | 861069 | 177319 | 10.09% |
| 2025-09-30 | 20.00 | 20.61 | 0.52 | 2.59% | 19.93 | 21.00 | 936010 | 193504 | 10.97% |
| 2025-09-29 | 20.30 | 20.09 | 0.21 | 1.06% | 19.96 | 20.81 | 880093 | 179344 | 10.32% |
| 2025-09-26 | 19.60 | 19.88 | 0.05 | 0.25% | 19.50 | 20.45 | 955152 | 192041 | 11.20% |
| 2025-09-25 | 19.56 | 19.83 | 0.19 | 0.97% | 19.44 | 20.05 | 902344 | 178344 | 10.58% |
| 2025-09-24 | 18.72 | 19.64 | 0.66 | 3.48% | 18.61 | 19.79 | 917772 | 176958 | 10.76% |
| 2025-09-23 | 19.01 | 18.98 | -0.13 | -0.68% | 18.33 | 19.64 | 891335 | 170159 | 10.45% |
| 2025-09-22 | 18.90 | 19.11 | 0.29 | 1.54% | 18.68 | 19.45 | 473195 | 89660 | 5.55% |
| 2025-09-19 | 19.01 | 18.82 | -0.30 | -1.57% | 18.77 | 19.45 | 654810 | 124940 | 7.68% |
| 2025-09-18 | 19.75 | 19.12 | -0.78 | -3.92% | 18.83 | 20.12 | 1088551 | 212817 | 12.76% |
| 2025-09-17 | 19.58 | 19.90 | 0.23 | 1.17% | 19.21 | 20.20 | 972360 | 192196 | 11.40% |
| 2025-09-16 | 19.55 | 19.67 | 0.23 | 1.18% | 19.16 | 19.77 | 906218 | 176803 | 10.62% |
| 2025-09-15 | 19.87 | 19.44 | -0.49 | -2.46% | 19.36 | 20.73 | 1348646 | 269863 | 15.81% |
| 2025-09-12 | 20.50 | 19.93 | -1.09 | -5.19% | 19.80 | 21.00 | 1712448 | 345144 | 20.08% |
| 2025-09-11 | 21.68 | 21.02 | 0.57 | 2.79% | 20.69 | 22.40 | 1974671 | 420665 | 23.15% |
| 2025-09-10 | 19.80 | 20.45 | 0.25 | 1.24% | 19.66 | 21.21 | 1773814 | 363972 | 20.79% |
| 2025-09-09 | 18.82 | 20.20 | 1.30 | 6.88% | 18.70 | 21.98 | 2023487 | 416428 | 23.72% |
| 2025-09-08 | 19.24 | 18.90 | -0.04 | -0.21% | 18.12 | 19.30 | 1365946 | 254130 | 16.01% |