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 | 17.70 | 16.95 | -0.82 | -4.61% | 16.85 | 17.70 | 581533 | 99386 | 5.96% |
| 2025-12-15 | 18.29 | 17.77 | -0.73 | -3.95% | 17.66 | 18.30 | 573676 | 102661 | 5.88% |
| 2025-12-12 | 18.50 | 18.50 | -0.06 | -0.32% | 18.00 | 18.70 | 709961 | 130761 | 7.28% |
| 2025-12-11 | 18.11 | 18.56 | 0.37 | 2.03% | 17.88 | 19.16 | 1103301 | 205702 | 11.32% |
| 2025-12-10 | 18.12 | 18.19 | -0.10 | -0.55% | 17.85 | 18.29 | 418329 | 75467 | 4.29% |
| 2025-12-09 | 18.70 | 18.29 | -0.67 | -3.53% | 18.21 | 18.81 | 683527 | 126495 | 7.01% |
| 2025-12-08 | 17.80 | 18.96 | 1.15 | 6.46% | 17.65 | 19.25 | 1158366 | 213756 | 11.88% |
| 2025-12-05 | 17.97 | 17.81 | -0.15 | -0.84% | 17.52 | 17.99 | 500117 | 89004 | 5.13% |
| 2025-12-04 | 18.08 | 17.96 | -0.33 | -1.80% | 17.73 | 18.40 | 612616 | 109951 | 6.28% |
| 2025-12-03 | 18.80 | 18.29 | -0.70 | -3.69% | 18.24 | 19.08 | 852838 | 158189 | 8.75% |
| 2025-12-02 | 19.71 | 18.99 | -0.81 | -4.09% | 18.92 | 19.74 | 1181322 | 227103 | 12.12% |
| 2025-12-01 | 18.90 | 19.80 | 0.84 | 4.43% | 18.70 | 20.20 | 1745500 | 342384 | 17.90% |
| 2025-11-28 | 19.00 | 18.96 | 0.00 | 0.00% | 18.58 | 19.48 | 1182326 | 224437 | 12.13% |
| 2025-11-27 | 18.35 | 18.96 | 0.53 | 2.88% | 18.07 | 19.28 | 1371890 | 256887 | 14.07% |
| 2025-11-26 | 18.37 | 18.43 | -0.15 | -0.81% | 18.32 | 18.99 | 777913 | 144586 | 7.98% |
| 2025-11-25 | 18.04 | 18.58 | 0.53 | 2.94% | 17.90 | 19.30 | 1378965 | 257755 | 14.14% |
| 2025-11-24 | 16.81 | 18.05 | 1.42 | 8.54% | 16.47 | 18.30 | 1003871 | 176748 | 10.30% |
| 2025-11-21 | 16.82 | 16.63 | -0.43 | -2.52% | 16.49 | 17.23 | 372621 | 62579 | 3.82% |
| 2025-11-20 | 17.59 | 17.06 | -0.31 | -1.78% | 17.01 | 17.59 | 304472 | 52292 | 3.12% |
| 2025-11-19 | 17.46 | 17.37 | -0.26 | -1.47% | 17.21 | 17.66 | 375357 | 65372 | 3.85% |
| 2025-11-18 | 17.08 | 17.63 | 0.41 | 2.38% | 16.99 | 17.91 | 695058 | 121837 | 7.13% |
| 2025-11-17 | 16.55 | 17.22 | 0.72 | 4.36% | 16.51 | 17.68 | 544593 | 93274 | 5.59% |
| 2025-11-14 | 16.90 | 16.50 | -0.61 | -3.57% | 16.50 | 16.92 | 290082 | 48471 | 2.97% |
| 2025-11-13 | 16.76 | 17.11 | 0.40 | 2.39% | 16.63 | 17.20 | 277294 | 46955 | 2.84% |
| 2025-11-12 | 16.90 | 16.71 | -0.25 | -1.47% | 16.50 | 16.99 | 282345 | 47148 | 2.90% |
| 2025-11-11 | 17.32 | 16.96 | -0.38 | -2.19% | 16.93 | 17.42 | 298664 | 51067 | 3.06% |
| 2025-11-10 | 17.60 | 17.34 | -0.06 | -0.34% | 17.15 | 17.82 | 299999 | 52304 | 3.08% |
| 2025-11-07 | 17.70 | 17.40 | -0.56 | -3.12% | 17.35 | 17.78 | 348251 | 60965 | 3.57% |
| 2025-11-06 | 17.94 | 17.96 | 0.02 | 0.11% | 17.50 | 17.99 | 373773 | 66376 | 3.83% |
| 2025-11-05 | 17.87 | 17.94 | -0.33 | -1.81% | 17.61 | 18.10 | 402253 | 71835 | 4.13% |
| 2025-11-04 | 18.07 | 18.27 | -0.09 | -0.49% | 17.91 | 18.33 | 423502 | 76966 | 4.34% |
| 2025-11-03 | 18.16 | 18.36 | 0.26 | 1.44% | 18.01 | 18.63 | 698179 | 128187 | 7.16% |
| 2025-10-31 | 17.21 | 18.10 | 0.90 | 5.23% | 17.18 | 18.25 | 800341 | 143507 | 8.21% |
| 2025-10-30 | 17.36 | 17.20 | -0.24 | -1.38% | 17.20 | 17.64 | 324925 | 56548 | 3.33% |
| 2025-10-29 | 17.27 | 17.44 | -0.01 | -0.06% | 17.17 | 17.45 | 304307 | 52555 | 3.12% |
| 2025-10-28 | 17.20 | 17.45 | 0.26 | 1.51% | 17.06 | 17.98 | 542971 | 95577 | 5.54% |
| 2025-10-27 | 17.05 | 17.19 | 0.51 | 3.06% | 16.92 | 17.37 | 436483 | 75025 | 4.46% |
| 2025-10-24 | 16.52 | 16.68 | 0.23 | 1.40% | 16.52 | 16.75 | 237561 | 39506 | 2.42% |
| 2025-10-23 | 16.47 | 16.45 | -0.01 | -0.06% | 16.01 | 16.49 | 243328 | 39381 | 2.48% |
| 2025-10-22 | 16.47 | 16.46 | -0.10 | -0.60% | 16.39 | 16.64 | 161562 | 26699 | 1.65% |
| 2025-10-21 | 16.59 | 16.56 | 0.09 | 0.55% | 16.43 | 16.62 | 192389 | 31836 | 1.96% |
| 2025-10-20 | 16.62 | 16.47 | 0.07 | 0.43% | 16.41 | 16.70 | 201232 | 33319 | 2.05% |
| 2025-10-17 | 17.01 | 16.40 | -0.78 | -4.54% | 16.39 | 17.13 | 341162 | 57023 | 3.48% |
| 2025-10-16 | 17.19 | 17.18 | -0.14 | -0.81% | 16.94 | 17.45 | 326485 | 55835 | 3.33% |
| 2025-10-15 | 17.30 | 17.32 | 0.12 | 0.70% | 16.92 | 17.39 | 281364 | 48403 | 2.87% |
| 2025-10-14 | 17.96 | 17.20 | -0.64 | -3.59% | 17.18 | 18.05 | 502496 | 88076 | 5.13% |
| 2025-10-13 | 17.30 | 17.84 | -0.44 | -2.41% | 17.29 | 18.29 | 456075 | 81247 | 4.65% |
| 2025-10-10 | 19.02 | 18.28 | -1.06 | -5.48% | 18.18 | 19.02 | 661186 | 122363 | 6.75% |
| 2025-10-09 | 18.68 | 19.34 | 0.54 | 2.87% | 18.43 | 19.74 | 950053 | 181809 | 9.70% |
| 2025-09-30 | 18.37 | 18.80 | 0.71 | 3.92% | 18.26 | 18.92 | 714708 | 133216 | 7.29% |
| 2025-09-29 | 17.92 | 18.09 | 0.17 | 0.95% | 17.70 | 18.19 | 386593 | 69448 | 3.95% |
| 2025-09-26 | 18.55 | 17.92 | -0.92 | -4.88% | 17.92 | 18.58 | 570276 | 104064 | 5.82% |
| 2025-09-25 | 18.13 | 18.84 | 0.64 | 3.52% | 18.08 | 19.19 | 885308 | 166677 | 9.04% |
| 2025-09-24 | 17.43 | 18.20 | 0.62 | 3.53% | 17.34 | 18.20 | 519096 | 93079 | 5.30% |
| 2025-09-23 | 18.20 | 17.58 | -0.39 | -2.17% | 17.13 | 18.30 | 471174 | 82689 | 4.81% |
| 2025-09-22 | 17.92 | 17.97 | -0.03 | -0.17% | 17.70 | 18.09 | 356318 | 63760 | 3.66% |
| 2025-09-19 | 18.25 | 18.00 | -0.19 | -1.04% | 17.95 | 18.48 | 438953 | 79716 | 4.51% |
| 2025-09-18 | 18.44 | 18.19 | -0.32 | -1.73% | 17.95 | 18.96 | 693052 | 128306 | 7.12% |
| 2025-09-17 | 18.57 | 18.51 | -0.15 | -0.80% | 18.30 | 18.67 | 522204 | 96527 | 5.37% |
| 2025-09-16 | 17.78 | 18.66 | 0.99 | 5.60% | 17.65 | 18.72 | 805813 | 147342 | 8.28% |
| 2025-09-15 | 18.01 | 17.67 | -0.54 | -2.97% | 17.67 | 18.04 | 492805 | 87554 | 5.06% |
| 2025-09-12 | 18.19 | 18.21 | 0.01 | 0.05% | 18.01 | 18.68 | 780272 | 143579 | 8.02% |
| 2025-09-11 | 18.30 | 18.20 | 0.88 | 5.08% | 17.88 | 18.59 | 923318 | 167664 | 9.49% |
| 2025-09-10 | 17.67 | 17.32 | -0.01 | -0.06% | 17.30 | 17.83 | 312144 | 54601 | 3.21% |
| 2025-09-09 | 17.79 | 17.33 | -0.51 | -2.86% | 17.26 | 17.80 | 368820 | 64459 | 3.79% |
| 2025-09-08 | 17.63 | 17.84 | 0.29 | 1.65% | 17.46 | 17.94 | 431660 | 76472 | 4.44% |