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 | 18.75 | 18.55 | -0.41 | -2.16% | 18.37 | 18.93 | 89762 | 16691 | 1.29% |
| 2025-12-15 | 18.82 | 18.96 | 0.14 | 0.74% | 18.53 | 19.28 | 160304 | 30516 | 2.30% |
| 2025-12-12 | 18.81 | 18.82 | -0.10 | -0.53% | 18.42 | 18.93 | 128232 | 23904 | 1.84% |
| 2025-12-11 | 18.28 | 18.92 | 0.74 | 4.07% | 18.19 | 19.35 | 197960 | 37349 | 2.84% |
| 2025-12-10 | 18.75 | 18.18 | -0.67 | -3.55% | 17.80 | 18.75 | 149995 | 27127 | 2.15% |
| 2025-12-09 | 18.83 | 18.85 | -0.15 | -0.79% | 18.59 | 19.39 | 135608 | 25702 | 1.94% |
| 2025-12-08 | 18.31 | 19.00 | 0.69 | 3.77% | 18.26 | 19.30 | 231639 | 43834 | 3.32% |
| 2025-12-05 | 17.88 | 18.31 | 0.32 | 1.78% | 17.87 | 18.97 | 179066 | 33052 | 2.57% |
| 2025-12-04 | 17.92 | 17.99 | -0.02 | -0.11% | 17.71 | 18.18 | 130541 | 23444 | 1.87% |
| 2025-12-03 | 17.50 | 18.01 | 0.46 | 2.62% | 17.48 | 18.14 | 195220 | 34878 | 2.80% |
| 2025-12-02 | 17.38 | 17.55 | 0.10 | 0.57% | 17.08 | 17.60 | 110191 | 19212 | 1.58% |
| 2025-12-01 | 17.37 | 17.45 | -0.02 | -0.11% | 16.67 | 17.65 | 191417 | 32726 | 2.74% |
| 2025-11-28 | 16.98 | 17.47 | 0.49 | 2.89% | 16.92 | 17.75 | 124811 | 21827 | 1.79% |
| 2025-11-27 | 17.10 | 16.98 | -0.18 | -1.05% | 16.94 | 17.39 | 87774 | 15061 | 1.26% |
| 2025-11-26 | 17.03 | 17.16 | 0.09 | 0.53% | 16.86 | 17.44 | 108618 | 18660 | 1.56% |
| 2025-11-25 | 17.01 | 17.07 | 0.10 | 0.59% | 16.82 | 17.33 | 112345 | 19223 | 1.61% |
| 2025-11-24 | 16.71 | 16.97 | 0.27 | 1.62% | 16.63 | 17.54 | 177693 | 30476 | 2.55% |
| 2025-11-21 | 16.66 | 16.70 | -0.03 | -0.18% | 16.43 | 17.10 | 178269 | 29954 | 2.55% |
| 2025-11-20 | 16.71 | 16.73 | -0.05 | -0.30% | 16.55 | 17.03 | 104786 | 17562 | 1.50% |
| 2025-11-19 | 16.27 | 16.78 | 0.46 | 2.82% | 16.02 | 16.86 | 177305 | 29225 | 2.54% |
| 2025-11-18 | 16.51 | 16.32 | -0.21 | -1.27% | 16.20 | 16.64 | 131635 | 21553 | 1.89% |
| 2025-11-17 | 17.00 | 16.53 | -0.47 | -2.76% | 16.40 | 17.00 | 171275 | 28376 | 2.45% |
| 2025-11-14 | 16.98 | 17.00 | -0.16 | -0.93% | 16.86 | 17.46 | 92389 | 15836 | 1.32% |
| 2025-11-13 | 17.18 | 17.16 | 0.16 | 0.94% | 17.04 | 17.45 | 117131 | 20199 | 1.68% |
| 2025-11-12 | 17.40 | 17.00 | -0.47 | -2.69% | 16.81 | 17.42 | 145574 | 24722 | 2.09% |
| 2025-11-11 | 17.80 | 17.47 | -0.13 | -0.74% | 17.43 | 18.38 | 162959 | 29022 | 2.34% |
| 2025-11-10 | 18.20 | 17.60 | -0.77 | -4.19% | 17.43 | 18.46 | 203604 | 36136 | 2.92% |
| 2025-11-07 | 18.24 | 18.37 | -0.06 | -0.33% | 18.02 | 18.60 | 145926 | 26718 | 2.09% |
| 2025-11-06 | 18.41 | 18.43 | 0.01 | 0.05% | 18.19 | 18.90 | 154047 | 28509 | 2.21% |
| 2025-11-05 | 17.86 | 18.42 | 0.23 | 1.26% | 17.81 | 18.79 | 153335 | 28077 | 2.20% |
| 2025-11-04 | 19.06 | 18.19 | -0.82 | -4.31% | 18.02 | 19.19 | 212123 | 39001 | 3.04% |
| 2025-11-03 | 18.26 | 19.01 | 0.74 | 4.05% | 17.75 | 19.10 | 237455 | 43845 | 3.40% |
| 2025-10-31 | 18.88 | 18.27 | -0.70 | -3.69% | 18.26 | 19.55 | 235040 | 44116 | 3.37% |
| 2025-10-30 | 17.37 | 18.97 | 0.90 | 4.98% | 17.37 | 19.29 | 432840 | 81328 | 6.20% |
| 2025-10-29 | 17.70 | 18.07 | 0.29 | 1.63% | 17.44 | 18.09 | 186724 | 33144 | 2.68% |
| 2025-10-28 | 18.22 | 17.78 | -0.46 | -2.52% | 17.65 | 18.45 | 208683 | 37512 | 2.99% |
| 2025-10-27 | 18.60 | 18.24 | -0.35 | -1.88% | 18.05 | 18.68 | 225849 | 41232 | 3.24% |
| 2025-10-24 | 18.28 | 18.59 | 0.22 | 1.20% | 18.11 | 18.83 | 233550 | 43182 | 3.35% |
| 2025-10-23 | 18.17 | 18.37 | 0.05 | 0.27% | 17.60 | 18.39 | 225267 | 40473 | 3.23% |
| 2025-10-22 | 17.64 | 18.32 | 0.84 | 4.81% | 17.51 | 19.17 | 385760 | 70797 | 5.53% |
| 2025-10-21 | 17.30 | 17.48 | 0.53 | 3.13% | 17.10 | 17.74 | 221940 | 38788 | 3.18% |
| 2025-10-20 | 17.30 | 16.95 | -0.55 | -3.14% | 16.76 | 17.63 | 345870 | 59081 | 4.96% |
| 2025-10-17 | 19.00 | 17.50 | -1.68 | -8.76% | 17.18 | 19.09 | 409587 | 72752 | 5.87% |
| 2025-10-16 | 19.99 | 19.18 | -0.88 | -4.39% | 18.81 | 20.05 | 276478 | 53388 | 3.96% |
| 2025-10-15 | 20.14 | 20.06 | -0.08 | -0.40% | 19.54 | 20.45 | 221247 | 44168 | 3.17% |
| 2025-10-14 | 21.25 | 20.14 | -1.00 | -4.73% | 19.57 | 21.75 | 418406 | 86268 | 6.00% |
| 2025-10-13 | 19.00 | 21.14 | 1.12 | 5.59% | 19.00 | 21.67 | 443890 | 91444 | 6.36% |
| 2025-10-10 | 20.57 | 20.02 | -0.67 | -3.24% | 19.80 | 20.57 | 269958 | 54188 | 3.87% |
| 2025-10-09 | 19.22 | 20.69 | 1.76 | 9.30% | 19.00 | 21.00 | 448234 | 90970 | 6.42% |
| 2025-09-30 | 19.39 | 18.93 | -0.46 | -2.37% | 18.89 | 20.05 | 251071 | 48606 | 3.60% |
| 2025-09-29 | 20.00 | 19.39 | -0.08 | -0.41% | 19.00 | 20.09 | 286840 | 56086 | 4.11% |
| 2025-09-26 | 19.40 | 19.47 | -0.03 | -0.15% | 19.31 | 20.44 | 423150 | 84478 | 6.06% |
| 2025-09-25 | 18.90 | 19.50 | 0.95 | 5.12% | 18.80 | 19.89 | 455781 | 88329 | 6.53% |
| 2025-09-24 | 17.77 | 18.55 | 0.61 | 3.40% | 17.70 | 18.59 | 240334 | 43723 | 3.44% |
| 2025-09-23 | 17.89 | 17.94 | -0.17 | -0.94% | 17.35 | 18.53 | 263931 | 47138 | 3.78% |
| 2025-09-22 | 18.01 | 18.11 | -0.14 | -0.77% | 17.65 | 18.26 | 216605 | 38822 | 3.10% |
| 2025-09-19 | 18.90 | 18.25 | -0.47 | -2.51% | 18.13 | 19.32 | 314825 | 58353 | 4.51% |
| 2025-09-18 | 18.85 | 18.72 | -0.29 | -1.53% | 18.40 | 20.60 | 519066 | 100332 | 7.44% |
| 2025-09-17 | 17.91 | 19.01 | 0.85 | 4.68% | 17.66 | 19.27 | 400470 | 74347 | 5.74% |
| 2025-09-16 | 18.52 | 18.16 | -0.54 | -2.89% | 17.71 | 18.55 | 314293 | 56755 | 4.50% |
| 2025-09-15 | 17.88 | 18.70 | 0.92 | 5.17% | 17.65 | 18.87 | 463846 | 85286 | 6.65% |
| 2025-09-12 | 17.67 | 17.78 | 0.03 | 0.17% | 17.47 | 18.12 | 346972 | 61797 | 4.97% |
| 2025-09-11 | 18.09 | 17.75 | -0.08 | -0.45% | 17.42 | 18.18 | 452427 | 80262 | 6.48% |
| 2025-09-10 | 17.87 | 17.83 | -0.17 | -0.94% | 17.51 | 18.07 | 282102 | 50103 | 4.04% |
| 2025-09-09 | 18.52 | 18.00 | -0.58 | -3.12% | 17.94 | 18.76 | 434250 | 79465 | 6.22% |
| 2025-09-08 | 19.27 | 18.58 | -0.50 | -2.62% | 18.18 | 19.64 | 754128 | 140473 | 10.81% |