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 | 18.05 | 17.06 | -1.06 | -5.85% | 16.77 | 18.08 | 198311 | 34113 | 2.10% |
| 2025-12-15 | 18.79 | 18.12 | -0.32 | -1.74% | 18.06 | 18.80 | 137473 | 25162 | 1.46% |
| 2025-12-12 | 17.66 | 18.44 | 0.70 | 3.95% | 17.45 | 18.95 | 251170 | 45994 | 2.66% |
| 2025-12-11 | 18.38 | 17.74 | -0.31 | -1.72% | 17.58 | 18.46 | 135022 | 24264 | 1.43% |
| 2025-12-10 | 17.48 | 18.05 | 0.60 | 3.44% | 17.30 | 18.40 | 193772 | 34821 | 2.06% |
| 2025-12-09 | 17.55 | 17.45 | -0.19 | -1.08% | 17.29 | 17.83 | 95643 | 16756 | 1.01% |
| 2025-12-08 | 17.48 | 17.64 | 0.16 | 0.92% | 17.43 | 17.89 | 106279 | 18777 | 1.13% |
| 2025-12-05 | 17.16 | 17.48 | 0.27 | 1.57% | 17.16 | 17.56 | 102422 | 17808 | 1.09% |
| 2025-12-04 | 17.47 | 17.21 | -0.08 | -0.46% | 17.02 | 17.48 | 68897 | 11857 | 0.73% |
| 2025-12-03 | 17.45 | 17.29 | -0.26 | -1.48% | 17.23 | 18.07 | 98420 | 17290 | 1.04% |
| 2025-12-02 | 18.05 | 17.55 | -0.35 | -1.96% | 17.45 | 18.10 | 119289 | 21113 | 1.27% |
| 2025-12-01 | 18.50 | 17.90 | -0.61 | -3.30% | 17.73 | 19.05 | 209400 | 38023 | 2.22% |
| 2025-11-28 | 18.30 | 18.51 | 0.24 | 1.31% | 18.05 | 18.92 | 182968 | 33743 | 1.94% |
| 2025-11-27 | 18.04 | 18.27 | 0.23 | 1.27% | 17.77 | 18.58 | 222899 | 40760 | 2.36% |
| 2025-11-26 | 17.05 | 18.04 | 0.99 | 5.81% | 16.97 | 18.58 | 287966 | 51833 | 3.05% |
| 2025-11-25 | 16.86 | 17.05 | 0.23 | 1.37% | 16.61 | 17.37 | 184232 | 31529 | 1.95% |
| 2025-11-24 | 16.15 | 16.82 | 0.70 | 4.34% | 16.15 | 17.37 | 211229 | 35721 | 2.24% |
| 2025-11-21 | 16.18 | 16.12 | -0.45 | -2.72% | 15.82 | 16.78 | 132985 | 21517 | 1.41% |
| 2025-11-20 | 17.29 | 16.67 | -0.76 | -4.36% | 16.61 | 17.33 | 151930 | 25594 | 1.61% |
| 2025-11-19 | 16.96 | 17.43 | 0.33 | 1.93% | 16.60 | 17.90 | 213439 | 36664 | 2.26% |
| 2025-11-18 | 17.88 | 17.10 | -0.68 | -3.82% | 17.00 | 18.00 | 171189 | 29561 | 1.82% |
| 2025-11-17 | 18.10 | 17.78 | -0.44 | -2.41% | 17.39 | 18.14 | 181069 | 31979 | 1.92% |
| 2025-11-14 | 18.58 | 18.22 | -0.53 | -2.83% | 18.20 | 18.90 | 199498 | 36712 | 2.12% |
| 2025-11-13 | 18.60 | 18.75 | 0.08 | 0.43% | 18.41 | 18.92 | 248387 | 46501 | 2.63% |
| 2025-11-12 | 19.20 | 18.67 | -0.48 | -2.51% | 18.26 | 19.59 | 428379 | 80577 | 4.54% |
| 2025-11-11 | 17.41 | 19.15 | 1.74 | 9.99% | 17.35 | 19.15 | 357780 | 66228 | 3.79% |
| 2025-11-10 | 17.63 | 17.41 | -0.25 | -1.42% | 17.20 | 17.68 | 209837 | 36525 | 2.23% |
| 2025-11-07 | 18.30 | 17.66 | -0.83 | -4.49% | 17.25 | 18.42 | 388746 | 69362 | 4.12% |
| 2025-11-06 | 17.74 | 18.49 | 0.75 | 4.23% | 17.20 | 19.12 | 508202 | 92182 | 5.39% |
| 2025-11-05 | 16.75 | 17.74 | 0.87 | 5.16% | 16.70 | 18.11 | 517055 | 90567 | 5.48% |
| 2025-11-04 | 17.50 | 16.87 | -0.14 | -0.82% | 16.77 | 17.69 | 468554 | 80411 | 4.97% |
| 2025-11-03 | 15.46 | 17.01 | 1.55 | 10.03% | 15.36 | 17.01 | 405423 | 66579 | 4.30% |
| 2025-10-31 | 15.15 | 15.46 | 0.20 | 1.31% | 15.09 | 15.71 | 152031 | 23476 | 1.61% |
| 2025-10-30 | 15.58 | 15.26 | -0.39 | -2.49% | 15.00 | 15.58 | 160991 | 24473 | 1.71% |
| 2025-10-29 | 15.80 | 15.65 | -0.14 | -0.89% | 15.48 | 16.18 | 144070 | 22579 | 1.53% |
| 2025-10-28 | 15.76 | 15.79 | 0.06 | 0.38% | 15.60 | 16.66 | 205843 | 33037 | 2.18% |
| 2025-10-27 | 15.68 | 15.73 | 0.05 | 0.32% | 15.68 | 16.00 | 116492 | 18413 | 1.24% |
| 2025-10-24 | 15.65 | 15.68 | -0.04 | -0.25% | 15.54 | 15.94 | 128917 | 20265 | 1.37% |
| 2025-10-23 | 16.05 | 15.72 | -0.44 | -2.72% | 15.45 | 16.10 | 160603 | 25130 | 1.70% |
| 2025-10-22 | 15.83 | 16.16 | 0.39 | 2.47% | 15.60 | 16.32 | 217287 | 34718 | 2.30% |
| 2025-10-21 | 15.78 | 15.77 | -0.03 | -0.19% | 15.58 | 15.87 | 123390 | 19392 | 1.31% |
| 2025-10-20 | 15.84 | 15.80 | -0.04 | -0.25% | 15.65 | 16.05 | 131198 | 20723 | 1.39% |
| 2025-10-17 | 15.98 | 15.84 | -0.25 | -1.55% | 15.78 | 16.38 | 157323 | 25181 | 1.67% |
| 2025-10-16 | 16.53 | 16.09 | -0.46 | -2.78% | 16.00 | 16.79 | 236570 | 38740 | 2.51% |
| 2025-10-15 | 16.79 | 16.55 | -0.33 | -1.95% | 16.30 | 17.22 | 319570 | 53211 | 3.39% |
| 2025-10-14 | 16.13 | 16.88 | 0.90 | 5.63% | 16.07 | 17.58 | 569876 | 95925 | 6.04% |
| 2025-10-13 | 14.82 | 15.98 | 0.48 | 3.10% | 14.80 | 16.09 | 303172 | 47691 | 3.22% |
| 2025-10-10 | 15.25 | 15.50 | 0.37 | 2.45% | 15.16 | 16.12 | 341213 | 53563 | 3.62% |
| 2025-10-09 | 14.88 | 15.13 | 0.24 | 1.61% | 14.88 | 15.31 | 139676 | 21181 | 1.48% |
| 2025-09-30 | 15.20 | 14.89 | -0.25 | -1.65% | 14.86 | 15.25 | 156676 | 23471 | 1.66% |
| 2025-09-29 | 15.32 | 15.14 | -0.18 | -1.17% | 15.10 | 15.55 | 162550 | 24795 | 1.72% |
| 2025-09-26 | 15.45 | 15.32 | -0.18 | -1.16% | 15.25 | 15.70 | 150079 | 23227 | 1.59% |
| 2025-09-25 | 15.98 | 15.50 | -0.49 | -3.06% | 15.50 | 15.98 | 150426 | 23587 | 1.60% |
| 2025-09-24 | 15.75 | 15.99 | 0.20 | 1.27% | 15.60 | 16.19 | 134433 | 21454 | 1.43% |
| 2025-09-23 | 16.36 | 15.79 | -0.58 | -3.54% | 15.28 | 16.36 | 211677 | 33242 | 2.24% |
| 2025-09-22 | 16.42 | 16.37 | -0.04 | -0.24% | 16.17 | 16.42 | 121431 | 19784 | 1.29% |
| 2025-09-19 | 16.40 | 16.41 | -0.16 | -0.97% | 16.21 | 16.62 | 141216 | 23141 | 1.50% |
| 2025-09-18 | 16.70 | 16.57 | -0.02 | -0.12% | 16.28 | 17.10 | 245432 | 41077 | 2.60% |
| 2025-09-17 | 17.00 | 16.59 | -0.41 | -2.41% | 16.40 | 17.01 | 301284 | 50127 | 3.20% |
| 2025-09-16 | 17.65 | 17.00 | -0.88 | -4.92% | 16.74 | 18.36 | 475883 | 82930 | 5.05% |
| 2025-09-15 | 16.00 | 17.88 | 1.63 | 10.03% | 15.86 | 17.88 | 606455 | 100224 | 6.43% |
| 2025-09-12 | 16.25 | 16.25 | -1.81 | -10.02% | 16.25 | 16.25 | 97296 | 15810 | 1.03% |
| 2025-09-11 | 18.06 | 18.06 | -2.01 | -10.01% | 18.06 | 18.06 | 70463 | 12725 | 0.75% |
| 2025-09-10 | 20.76 | 20.07 | -0.69 | -3.32% | 19.56 | 20.76 | 207337 | 41905 | 2.20% |
| 2025-09-09 | 22.52 | 20.76 | -1.76 | -7.82% | 20.49 | 22.56 | 207723 | 43953 | 2.20% |
| 2025-09-08 | 21.78 | 22.52 | 0.74 | 3.40% | 21.44 | 23.30 | 166468 | 37111 | 1.77% |