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 | 17.85 | 17.21 | -0.76 | -4.23% | 17.10 | 17.86 | 653407 | 113591 | 2.48% |
| 2025-12-15 | 17.79 | 17.97 | 0.07 | 0.39% | 17.71 | 18.27 | 433833 | 77894 | 1.65% |
| 2025-12-12 | 17.87 | 17.90 | -0.03 | -0.17% | 17.61 | 17.99 | 501013 | 89167 | 1.90% |
| 2025-12-11 | 18.17 | 17.93 | -0.25 | -1.38% | 17.92 | 18.29 | 439845 | 79394 | 1.67% |
| 2025-12-10 | 18.30 | 18.18 | -0.14 | -0.76% | 17.96 | 18.30 | 478041 | 86435 | 1.81% |
| 2025-12-09 | 18.57 | 18.32 | -0.35 | -1.87% | 18.26 | 18.69 | 485137 | 89539 | 1.84% |
| 2025-12-08 | 18.50 | 18.67 | 0.22 | 1.19% | 18.40 | 18.77 | 672722 | 125350 | 2.55% |
| 2025-12-05 | 18.09 | 18.45 | 0.28 | 1.54% | 17.95 | 18.49 | 667809 | 122273 | 2.53% |
| 2025-12-04 | 18.10 | 18.17 | 0.33 | 1.85% | 17.91 | 18.38 | 713879 | 129994 | 2.71% |
| 2025-12-03 | 18.00 | 17.84 | -0.19 | -1.05% | 17.80 | 18.16 | 338412 | 60645 | 1.28% |
| 2025-12-02 | 18.43 | 18.03 | -0.46 | -2.49% | 17.96 | 18.50 | 564913 | 102237 | 2.14% |
| 2025-12-01 | 18.25 | 18.49 | 0.32 | 1.76% | 18.22 | 18.70 | 707232 | 130887 | 2.68% |
| 2025-11-28 | 17.99 | 18.17 | 0.08 | 0.44% | 17.68 | 18.25 | 601518 | 108298 | 2.28% |
| 2025-11-27 | 18.11 | 18.09 | 0.00 | 0.00% | 18.05 | 18.50 | 529449 | 96704 | 2.01% |
| 2025-11-26 | 18.03 | 18.09 | 0.01 | 0.06% | 17.80 | 18.40 | 512189 | 92876 | 1.94% |
| 2025-11-25 | 18.30 | 18.08 | -0.14 | -0.77% | 18.02 | 18.45 | 580170 | 105752 | 2.20% |
| 2025-11-24 | 18.27 | 18.22 | 0.06 | 0.33% | 17.48 | 18.40 | 812016 | 145582 | 3.08% |
| 2025-11-21 | 18.02 | 18.16 | -0.15 | -0.82% | 17.86 | 18.60 | 726080 | 132140 | 2.76% |
| 2025-11-20 | 18.98 | 18.31 | -0.49 | -2.61% | 18.30 | 19.02 | 487308 | 90362 | 1.85% |
| 2025-11-19 | 18.75 | 18.80 | 0.00 | 0.00% | 18.50 | 19.05 | 557374 | 104669 | 2.12% |
| 2025-11-18 | 18.95 | 18.80 | -0.15 | -0.79% | 18.54 | 19.09 | 622860 | 117032 | 2.36% |
| 2025-11-17 | 18.55 | 18.95 | 0.85 | 4.70% | 18.54 | 19.20 | 1094340 | 207444 | 4.15% |
| 2025-11-14 | 18.38 | 18.10 | -0.48 | -2.58% | 18.10 | 18.38 | 506009 | 92181 | 1.92% |
| 2025-11-13 | 18.18 | 18.58 | 0.40 | 2.20% | 18.11 | 18.73 | 593756 | 109710 | 2.25% |
| 2025-11-12 | 18.92 | 18.18 | -0.71 | -3.76% | 18.11 | 18.98 | 782524 | 143587 | 2.97% |
| 2025-11-11 | 19.30 | 18.89 | -0.22 | -1.15% | 18.85 | 19.35 | 538319 | 102319 | 2.04% |
| 2025-11-10 | 19.61 | 19.11 | -0.49 | -2.50% | 19.02 | 19.67 | 759223 | 146073 | 2.88% |
| 2025-11-07 | 19.44 | 19.60 | 0.24 | 1.24% | 19.20 | 19.96 | 939353 | 184532 | 3.57% |
| 2025-11-06 | 19.04 | 19.36 | 0.38 | 2.00% | 18.99 | 19.46 | 677141 | 130533 | 2.57% |
| 2025-11-05 | 18.70 | 18.98 | -0.08 | -0.42% | 18.63 | 19.18 | 581029 | 110197 | 2.21% |
| 2025-11-04 | 19.62 | 19.06 | -0.74 | -3.74% | 19.00 | 19.63 | 831321 | 159467 | 3.16% |
| 2025-11-03 | 20.22 | 19.80 | -0.39 | -1.93% | 19.41 | 20.32 | 954013 | 187664 | 3.62% |
| 2025-10-31 | 20.03 | 20.19 | 0.16 | 0.80% | 20.03 | 20.83 | 1080051 | 220593 | 4.10% |
| 2025-10-30 | 20.72 | 20.03 | -0.59 | -2.86% | 19.91 | 20.77 | 1061858 | 214847 | 4.03% |
| 2025-10-29 | 20.71 | 20.62 | -0.03 | -0.15% | 20.35 | 20.94 | 1086670 | 223115 | 4.12% |
| 2025-10-28 | 20.41 | 20.65 | 0.48 | 2.38% | 20.23 | 20.95 | 1699550 | 350480 | 6.45% |
| 2025-10-27 | 19.99 | 20.17 | 0.47 | 2.39% | 19.99 | 20.55 | 1075462 | 217701 | 4.08% |
| 2025-10-24 | 19.39 | 19.70 | 0.44 | 2.28% | 19.38 | 19.87 | 801151 | 157050 | 3.04% |
| 2025-10-23 | 19.41 | 19.26 | -0.37 | -1.88% | 18.89 | 19.54 | 783166 | 149791 | 2.97% |
| 2025-10-22 | 19.64 | 19.63 | 0.03 | 0.15% | 19.43 | 20.09 | 993966 | 196120 | 3.77% |
| 2025-10-21 | 19.47 | 19.60 | 0.16 | 0.82% | 19.02 | 19.70 | 979010 | 190547 | 3.72% |
| 2025-10-20 | 19.16 | 19.44 | 0.68 | 3.62% | 18.96 | 19.64 | 1234994 | 239442 | 4.69% |
| 2025-10-17 | 19.61 | 18.76 | -0.85 | -4.33% | 18.75 | 19.77 | 1127821 | 216082 | 4.28% |
| 2025-10-16 | 20.00 | 19.61 | -0.75 | -3.68% | 19.51 | 20.16 | 970451 | 192035 | 3.68% |
| 2025-10-15 | 19.36 | 20.36 | 0.99 | 5.11% | 19.13 | 20.75 | 1500040 | 299937 | 5.69% |
| 2025-10-14 | 20.60 | 19.37 | -1.02 | -5.00% | 19.27 | 20.88 | 1534747 | 307760 | 5.82% |
| 2025-10-13 | 19.60 | 20.39 | -0.89 | -4.18% | 19.60 | 20.56 | 1393251 | 281379 | 5.29% |
| 2025-10-10 | 22.20 | 21.28 | -0.92 | -4.14% | 21.06 | 22.20 | 1736604 | 373674 | 6.59% |
| 2025-10-09 | 20.99 | 22.20 | 1.21 | 5.76% | 20.58 | 22.39 | 2481084 | 533209 | 9.42% |
| 2025-09-30 | 20.88 | 20.99 | 0.00 | 0.00% | 20.68 | 21.23 | 1567503 | 327756 | 5.95% |
| 2025-09-29 | 19.38 | 20.99 | 1.37 | 6.98% | 19.38 | 21.12 | 2336530 | 477678 | 8.87% |
| 2025-09-26 | 20.20 | 19.62 | -0.81 | -3.96% | 19.58 | 20.40 | 1620877 | 322809 | 6.30% |
| 2025-09-25 | 20.55 | 20.43 | -0.39 | -1.87% | 20.39 | 21.06 | 1610809 | 332022 | 6.26% |
| 2025-09-24 | 21.28 | 20.82 | -0.92 | -4.23% | 20.19 | 21.29 | 2424548 | 501546 | 9.42% |
| 2025-09-23 | 20.79 | 21.74 | 0.70 | 3.33% | 20.74 | 21.98 | 2831439 | 606940 | 11.00% |
| 2025-09-22 | 19.89 | 21.04 | -0.63 | -2.91% | 19.89 | 21.38 | 2967150 | 615950 | 11.53% |
| 2025-09-19 | 23.26 | 21.67 | -2.41 | -10.01% | 21.67 | 23.26 | 3551610 | 783433 | 13.80% |
| 2025-09-18 | 22.64 | 24.08 | 2.19 | 10.00% | 21.81 | 24.08 | 5758617 | 1349498 | 22.38% |
| 2025-09-17 | 19.95 | 21.89 | 1.99 | 10.00% | 19.65 | 21.89 | 3411536 | 724105 | 13.26% |
| 2025-09-16 | 19.85 | 19.90 | 0.05 | 0.25% | 19.47 | 20.33 | 2668386 | 530040 | 10.37% |
| 2025-09-15 | 19.48 | 19.85 | 0.71 | 3.71% | 18.95 | 20.50 | 3082764 | 610448 | 11.98% |
| 2025-09-12 | 17.88 | 19.14 | 1.28 | 7.17% | 17.73 | 19.28 | 3131308 | 590091 | 12.17% |
| 2025-09-11 | 17.52 | 17.86 | 0.33 | 1.88% | 17.35 | 18.06 | 1797971 | 318937 | 6.99% |
| 2025-09-10 | 18.01 | 17.53 | -0.78 | -4.26% | 17.45 | 18.29 | 2258207 | 400515 | 8.77% |
| 2025-09-09 | 18.50 | 18.31 | -0.55 | -2.92% | 18.22 | 19.46 | 3070168 | 575599 | 11.93% |
| 2025-09-08 | 17.98 | 18.86 | 1.16 | 6.55% | 17.43 | 19.00 | 3635801 | 664964 | 14.13% |