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 | 19.36 | 19.52 | 0.22 | 1.14% | 18.99 | 19.84 | 255545 | 49769 | 12.32% |
| 2025-12-15 | 19.24 | 19.30 | -0.06 | -0.31% | 19.21 | 19.88 | 183883 | 35904 | 8.86% |
| 2025-12-12 | 18.97 | 19.36 | 0.36 | 1.89% | 18.95 | 19.97 | 285100 | 55846 | 13.74% |
| 2025-12-11 | 19.06 | 19.00 | -0.20 | -1.04% | 18.91 | 19.50 | 153103 | 29406 | 7.38% |
| 2025-12-10 | 19.02 | 19.20 | 0.05 | 0.26% | 18.98 | 19.40 | 153411 | 29367 | 7.39% |
| 2025-12-09 | 18.66 | 19.15 | 0.36 | 1.92% | 18.58 | 19.42 | 201062 | 38439 | 9.69% |
| 2025-12-08 | 18.75 | 18.79 | 0.07 | 0.37% | 18.52 | 18.88 | 140336 | 26253 | 6.76% |
| 2025-12-05 | 17.77 | 18.72 | 0.95 | 5.35% | 17.53 | 18.87 | 215115 | 39531 | 10.37% |
| 2025-12-04 | 18.15 | 17.77 | -0.37 | -2.04% | 17.75 | 18.22 | 133355 | 23873 | 6.43% |
| 2025-12-03 | 18.66 | 18.14 | -0.57 | -3.05% | 18.04 | 18.71 | 169153 | 30918 | 8.15% |
| 2025-12-02 | 18.82 | 18.71 | -0.29 | -1.53% | 18.50 | 19.10 | 173992 | 32570 | 8.39% |
| 2025-12-01 | 19.30 | 19.00 | -0.28 | -1.45% | 18.82 | 19.45 | 216250 | 41142 | 10.42% |
| 2025-11-28 | 19.02 | 19.28 | 0.16 | 0.84% | 18.73 | 19.75 | 272680 | 52554 | 13.14% |
| 2025-11-27 | 19.41 | 19.12 | -0.63 | -3.19% | 18.89 | 19.53 | 319834 | 61434 | 15.41% |
| 2025-11-26 | 18.94 | 19.75 | 1.08 | 5.78% | 18.31 | 19.77 | 495858 | 95621 | 23.90% |
| 2025-11-25 | 18.81 | 18.67 | -0.41 | -2.15% | 18.51 | 19.00 | 262223 | 49137 | 12.64% |
| 2025-11-24 | 18.79 | 19.08 | 0.60 | 3.25% | 18.56 | 19.13 | 359486 | 67779 | 17.32% |
| 2025-11-21 | 18.03 | 18.48 | 0.38 | 2.10% | 17.81 | 18.96 | 355714 | 65911 | 17.14% |
| 2025-11-20 | 18.63 | 18.10 | -0.36 | -1.95% | 18.08 | 18.72 | 159456 | 29155 | 7.68% |
| 2025-11-19 | 18.02 | 18.46 | -0.13 | -0.70% | 18.01 | 18.54 | 240547 | 43951 | 11.59% |
| 2025-11-18 | 17.51 | 18.59 | 1.39 | 8.08% | 17.50 | 19.18 | 361824 | 66721 | 17.44% |
| 2025-11-17 | 17.01 | 17.20 | 0.23 | 1.36% | 16.85 | 17.43 | 99395 | 17054 | 4.79% |
| 2025-11-14 | 17.00 | 16.97 | -0.10 | -0.59% | 16.82 | 17.15 | 59287 | 10074 | 2.86% |
| 2025-11-13 | 17.14 | 17.07 | -0.03 | -0.18% | 16.98 | 17.25 | 67186 | 11485 | 3.24% |
| 2025-11-12 | 17.33 | 17.10 | -0.19 | -1.10% | 16.93 | 17.35 | 71185 | 12161 | 3.43% |
| 2025-11-11 | 17.61 | 17.29 | -0.31 | -1.76% | 17.25 | 17.64 | 77237 | 13447 | 3.72% |
| 2025-11-10 | 17.88 | 17.60 | -0.12 | -0.68% | 17.40 | 17.92 | 98277 | 17327 | 4.74% |
| 2025-11-07 | 17.91 | 17.72 | -1.02 | -5.44% | 17.56 | 18.22 | 210324 | 37569 | 10.14% |
| 2025-11-06 | 18.41 | 18.74 | 0.35 | 1.90% | 18.32 | 18.85 | 126280 | 23590 | 6.09% |
| 2025-11-05 | 17.99 | 18.39 | 0.25 | 1.38% | 17.95 | 18.53 | 85687 | 15709 | 4.13% |
| 2025-11-04 | 18.48 | 18.14 | -0.38 | -2.05% | 18.03 | 18.49 | 76635 | 13973 | 3.69% |
| 2025-11-03 | 18.09 | 18.52 | 0.50 | 2.77% | 18.05 | 18.75 | 146307 | 27083 | 7.05% |
| 2025-10-31 | 18.42 | 18.02 | -0.43 | -2.33% | 17.93 | 18.51 | 110592 | 20023 | 5.33% |
| 2025-10-30 | 18.54 | 18.45 | -0.08 | -0.43% | 18.27 | 18.83 | 149691 | 27758 | 7.21% |
| 2025-10-29 | 18.21 | 18.53 | 0.22 | 1.20% | 18.17 | 18.79 | 132526 | 24493 | 6.39% |
| 2025-10-28 | 18.21 | 18.31 | 0.00 | 0.00% | 18.06 | 18.50 | 125390 | 22914 | 6.04% |
| 2025-10-27 | 17.32 | 18.31 | 0.96 | 5.53% | 17.30 | 18.98 | 263938 | 47927 | 12.72% |
| 2025-10-24 | 16.68 | 17.35 | 0.77 | 4.64% | 16.62 | 17.78 | 172652 | 29950 | 8.32% |
| 2025-10-23 | 16.54 | 16.58 | -0.02 | -0.12% | 16.40 | 16.67 | 50312 | 8303 | 2.42% |
| 2025-10-22 | 16.44 | 16.60 | 0.11 | 0.67% | 16.32 | 17.02 | 82434 | 13715 | 3.97% |
| 2025-10-21 | 16.26 | 16.49 | 0.21 | 1.29% | 16.16 | 16.59 | 48501 | 7979 | 2.34% |
| 2025-10-20 | 16.14 | 16.28 | 0.32 | 2.01% | 16.11 | 16.35 | 45220 | 7334 | 2.18% |
| 2025-10-17 | 16.64 | 15.96 | -0.69 | -4.14% | 15.96 | 16.65 | 82356 | 13396 | 3.97% |
| 2025-10-16 | 16.94 | 16.65 | -0.30 | -1.77% | 16.62 | 17.04 | 51736 | 8683 | 2.49% |
| 2025-10-15 | 16.76 | 16.95 | 0.19 | 1.13% | 16.56 | 16.98 | 57181 | 9608 | 2.76% |
| 2025-10-14 | 17.41 | 16.76 | -0.50 | -2.90% | 16.70 | 17.52 | 92543 | 15776 | 4.46% |
| 2025-10-13 | 16.69 | 17.26 | -0.30 | -1.71% | 16.29 | 17.34 | 90026 | 15279 | 4.34% |
| 2025-10-10 | 18.00 | 17.56 | -0.41 | -2.28% | 17.50 | 18.00 | 88574 | 15636 | 4.27% |
| 2025-10-09 | 17.98 | 17.97 | 0.09 | 0.50% | 17.86 | 18.21 | 84177 | 15179 | 4.06% |
| 2025-09-30 | 17.60 | 17.88 | 0.25 | 1.42% | 17.59 | 18.07 | 68343 | 12229 | 3.29% |
| 2025-09-29 | 17.50 | 17.63 | 0.18 | 1.03% | 17.31 | 17.79 | 60992 | 10717 | 2.94% |
| 2025-09-26 | 18.00 | 17.45 | -0.65 | -3.59% | 17.43 | 18.00 | 90209 | 15961 | 4.35% |
| 2025-09-25 | 18.38 | 18.10 | -0.23 | -1.25% | 17.94 | 18.45 | 94271 | 17132 | 4.54% |
| 2025-09-24 | 17.76 | 18.33 | 0.42 | 2.35% | 17.62 | 18.39 | 114208 | 20760 | 5.50% |
| 2025-09-23 | 18.23 | 17.94 | -0.28 | -1.54% | 17.38 | 18.36 | 104261 | 18510 | 5.02% |
| 2025-09-22 | 18.03 | 18.22 | 0.16 | 0.89% | 17.93 | 18.45 | 92718 | 16878 | 4.47% |
| 2025-09-19 | 18.38 | 18.06 | -0.12 | -0.66% | 17.86 | 18.48 | 107972 | 19497 | 5.20% |
| 2025-09-18 | 17.71 | 18.18 | 0.44 | 2.48% | 17.69 | 18.87 | 238439 | 43577 | 11.49% |
| 2025-09-17 | 17.42 | 17.74 | 0.24 | 1.37% | 17.40 | 17.86 | 101225 | 17933 | 4.88% |
| 2025-09-16 | 17.23 | 17.50 | 0.21 | 1.21% | 17.17 | 17.51 | 69033 | 11983 | 3.33% |
| 2025-09-15 | 17.50 | 17.29 | -0.16 | -0.92% | 17.23 | 17.50 | 53837 | 9313 | 2.59% |
| 2025-09-12 | 17.52 | 17.45 | -0.19 | -1.08% | 17.39 | 17.67 | 100791 | 17656 | 4.86% |
| 2025-09-11 | 17.27 | 17.64 | 0.37 | 2.14% | 17.03 | 17.76 | 152023 | 26540 | 7.33% |
| 2025-09-10 | 17.10 | 17.27 | 0.17 | 0.99% | 16.88 | 17.36 | 74132 | 12682 | 3.57% |
| 2025-09-09 | 17.31 | 17.10 | -0.30 | -1.72% | 16.95 | 17.36 | 66492 | 11392 | 3.20% |
| 2025-09-08 | 17.30 | 17.40 | 0.08 | 0.46% | 17.13 | 17.42 | 80238 | 13862 | 3.87% |