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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 17.50 | 17.38 | -0.10 | -0.57% | 17.13 | 17.50 | 34341 | 5941 | 1.77% |
| 2025-12-04 | 17.76 | 17.48 | -0.28 | -1.58% | 17.43 | 17.89 | 26298 | 4634 | 1.36% |
| 2025-12-03 | 18.06 | 17.76 | -0.26 | -1.44% | 17.65 | 18.14 | 29778 | 5303 | 1.54% |
| 2025-12-02 | 17.97 | 18.02 | 0.04 | 0.22% | 17.60 | 18.18 | 40462 | 7266 | 2.09% |
| 2025-12-01 | 18.17 | 17.98 | -0.18 | -0.99% | 17.93 | 18.23 | 30441 | 5497 | 1.57% |
| 2025-11-28 | 17.88 | 18.16 | 0.25 | 1.40% | 17.72 | 18.18 | 34712 | 6259 | 1.79% |
| 2025-11-27 | 18.04 | 17.91 | -0.08 | -0.44% | 17.82 | 18.21 | 43629 | 7833 | 2.25% |
| 2025-11-26 | 18.45 | 17.99 | -0.57 | -3.07% | 17.83 | 18.79 | 76982 | 14044 | 3.97% |
| 2025-11-25 | 18.58 | 18.56 | 0.19 | 1.03% | 18.40 | 18.84 | 51045 | 9500 | 2.63% |
| 2025-11-24 | 18.32 | 18.37 | 0.20 | 1.10% | 18.20 | 18.87 | 53692 | 9933 | 2.77% |
| 2025-11-21 | 18.21 | 18.17 | -0.57 | -3.04% | 17.92 | 18.70 | 69161 | 12665 | 3.57% |
| 2025-11-20 | 18.62 | 18.74 | -0.07 | -0.37% | 18.35 | 18.89 | 71441 | 13309 | 3.69% |
| 2025-11-19 | 18.82 | 18.81 | 0.06 | 0.32% | 18.48 | 19.07 | 70547 | 13214 | 3.64% |
| 2025-11-18 | 19.18 | 18.75 | -0.55 | -2.85% | 18.62 | 19.43 | 81873 | 15459 | 4.23% |
| 2025-11-17 | 19.83 | 19.30 | -0.60 | -3.02% | 19.16 | 19.86 | 100924 | 19619 | 5.21% |
| 2025-11-14 | 19.08 | 19.90 | 0.72 | 3.75% | 19.07 | 20.92 | 200992 | 40785 | 10.37% |
| 2025-11-13 | 18.80 | 19.18 | 0.01 | 0.05% | 18.46 | 19.34 | 126816 | 24073 | 6.54% |
| 2025-11-12 | 18.40 | 19.17 | 1.26 | 7.04% | 18.11 | 19.49 | 208219 | 39309 | 10.75% |
| 2025-11-11 | 18.09 | 17.91 | -0.09 | -0.50% | 17.70 | 18.09 | 49911 | 8915 | 2.58% |
| 2025-11-10 | 17.25 | 18.00 | 0.81 | 4.71% | 17.17 | 18.09 | 87287 | 15517 | 4.50% |
| 2025-11-07 | 17.34 | 17.19 | -0.20 | -1.15% | 17.17 | 17.48 | 33378 | 5787 | 1.72% |
| 2025-11-06 | 17.45 | 17.39 | -0.06 | -0.34% | 17.32 | 17.50 | 29432 | 5124 | 1.52% |
| 2025-11-05 | 17.32 | 17.45 | -0.05 | -0.29% | 17.31 | 17.68 | 43481 | 7608 | 2.24% |
| 2025-11-04 | 17.60 | 17.50 | -0.19 | -1.07% | 17.32 | 17.71 | 41962 | 7354 | 2.17% |
| 2025-11-03 | 17.36 | 17.69 | 0.21 | 1.20% | 17.29 | 17.71 | 59483 | 10451 | 3.07% |
| 2025-10-31 | 17.09 | 17.48 | 0.37 | 2.16% | 17.09 | 17.58 | 60902 | 10553 | 3.14% |
| 2025-10-30 | 17.57 | 17.11 | -0.49 | -2.78% | 17.07 | 17.60 | 66034 | 11402 | 3.41% |
| 2025-10-29 | 17.09 | 17.60 | 0.51 | 2.98% | 16.79 | 17.76 | 96773 | 16757 | 4.99% |
| 2025-10-28 | 16.87 | 17.09 | 0.06 | 0.35% | 16.86 | 17.29 | 65384 | 11183 | 3.37% |
| 2025-10-27 | 16.91 | 17.03 | 0.00 | 0.00% | 16.88 | 17.35 | 73352 | 12518 | 3.79% |
| 2025-10-24 | 17.27 | 17.03 | 0.07 | 0.41% | 16.82 | 17.27 | 83712 | 14206 | 4.32% |
| 2025-10-23 | 17.45 | 16.96 | -0.72 | -4.07% | 16.79 | 17.50 | 161778 | 27533 | 8.35% |
| 2025-10-22 | 18.83 | 17.68 | 0.74 | 4.37% | 17.61 | 19.60 | 248247 | 45967 | 12.81% |
| 2025-10-21 | 16.56 | 16.94 | 0.38 | 2.29% | 16.46 | 16.99 | 33776 | 5664 | 1.74% |
| 2025-10-20 | 16.72 | 16.56 | -0.05 | -0.30% | 16.40 | 17.02 | 38034 | 6344 | 1.96% |
| 2025-10-17 | 16.80 | 16.61 | -0.21 | -1.25% | 16.61 | 17.02 | 32461 | 5470 | 1.68% |
| 2025-10-16 | 16.98 | 16.82 | -0.19 | -1.12% | 16.77 | 17.11 | 28740 | 4868 | 1.48% |
| 2025-10-15 | 16.80 | 17.01 | 0.41 | 2.47% | 16.57 | 17.07 | 36915 | 6240 | 1.91% |
| 2025-10-14 | 16.94 | 16.60 | -0.34 | -2.01% | 16.57 | 17.17 | 39465 | 6638 | 2.04% |
| 2025-10-13 | 16.83 | 16.94 | -0.39 | -2.25% | 16.37 | 17.35 | 53209 | 9032 | 2.75% |
| 2025-10-10 | 17.05 | 17.33 | 0.19 | 1.11% | 17.04 | 17.57 | 39923 | 6924 | 2.06% |
| 2025-10-09 | 17.79 | 17.14 | -0.30 | -1.72% | 16.99 | 17.79 | 58497 | 10027 | 3.02% |
| 2025-09-30 | 17.62 | 17.44 | -0.22 | -1.25% | 17.42 | 17.83 | 29892 | 5255 | 1.54% |
| 2025-09-29 | 17.40 | 17.66 | 0.26 | 1.49% | 17.00 | 17.66 | 36355 | 6329 | 1.88% |
| 2025-09-26 | 17.59 | 17.40 | -0.16 | -0.91% | 17.25 | 17.76 | 32939 | 5772 | 1.70% |
| 2025-09-25 | 17.93 | 17.56 | -0.36 | -2.01% | 17.53 | 18.00 | 37096 | 6565 | 1.91% |
| 2025-09-24 | 17.49 | 17.92 | 0.43 | 2.46% | 17.45 | 17.92 | 32124 | 5701 | 1.66% |
| 2025-09-23 | 17.87 | 17.49 | -0.38 | -2.13% | 17.17 | 18.00 | 55990 | 9757 | 2.89% |
| 2025-09-22 | 18.29 | 17.87 | -0.42 | -2.30% | 17.69 | 18.42 | 69755 | 12503 | 3.60% |
| 2025-09-19 | 18.64 | 18.29 | -0.36 | -1.93% | 18.27 | 19.09 | 68955 | 12867 | 3.56% |
| 2025-09-18 | 19.11 | 18.65 | -0.46 | -2.41% | 18.46 | 19.38 | 66672 | 12665 | 3.44% |
| 2025-09-17 | 19.20 | 19.11 | -0.07 | -0.36% | 19.02 | 19.36 | 56990 | 10941 | 2.94% |
| 2025-09-16 | 19.03 | 19.18 | 0.07 | 0.37% | 18.86 | 19.25 | 47784 | 9108 | 2.47% |
| 2025-09-15 | 18.80 | 19.11 | 0.18 | 0.95% | 18.64 | 19.49 | 58452 | 11177 | 3.02% |
| 2025-09-12 | 19.08 | 18.93 | -0.09 | -0.47% | 18.85 | 19.37 | 72322 | 13809 | 3.73% |
| 2025-09-11 | 19.14 | 19.02 | -0.18 | -0.94% | 18.71 | 19.15 | 73741 | 13971 | 3.81% |
| 2025-09-10 | 18.90 | 19.20 | 0.32 | 1.69% | 18.50 | 19.42 | 92182 | 17521 | 4.76% |
| 2025-09-09 | 18.37 | 18.88 | 0.42 | 2.28% | 18.31 | 19.37 | 100284 | 18864 | 5.18% |
| 2025-09-08 | 18.20 | 18.46 | -0.46 | -2.43% | 17.62 | 18.71 | 112964 | 20709 | 5.83% |
| 2025-09-05 | 18.75 | 18.92 | 0.32 | 1.72% | 18.23 | 18.95 | 56675 | 10582 | 2.92% |
| 2025-09-04 | 18.35 | 18.60 | 0.25 | 1.36% | 18.29 | 18.89 | 72898 | 13588 | 3.76% |
| 2025-09-03 | 19.14 | 18.35 | -0.79 | -4.13% | 18.34 | 19.30 | 74102 | 13847 | 3.82% |
| 2025-09-02 | 19.55 | 19.14 | -0.35 | -1.80% | 19.02 | 19.63 | 71285 | 13761 | 3.68% |
| 2025-09-01 | 19.21 | 19.49 | 0.28 | 1.46% | 19.11 | 19.56 | 68128 | 13232 | 3.52% |
| 2025-08-29 | 19.92 | 19.21 | -0.58 | -2.93% | 19.18 | 19.92 | 81570 | 15873 | 4.21% |