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 | 17.88 | 18.94 | 0.99 | 5.52% | 17.86 | 19.08 | 239992 | 44558 | 6.97% |
| 2025-12-15 | 17.58 | 17.95 | 0.33 | 1.87% | 17.53 | 18.11 | 109614 | 19566 | 3.18% |
| 2025-12-12 | 17.56 | 17.62 | 0.06 | 0.34% | 17.33 | 17.73 | 78222 | 13704 | 2.27% |
| 2025-12-11 | 18.10 | 17.56 | -0.84 | -4.57% | 17.47 | 18.18 | 128574 | 22778 | 3.73% |
| 2025-12-10 | 17.26 | 18.40 | 1.24 | 7.23% | 17.23 | 18.57 | 182803 | 32773 | 5.31% |
| 2025-12-09 | 17.30 | 17.16 | -0.13 | -0.75% | 17.14 | 17.39 | 46818 | 8079 | 1.36% |
| 2025-12-08 | 17.29 | 17.29 | 0.03 | 0.17% | 17.24 | 17.34 | 29947 | 5176 | 0.87% |
| 2025-12-05 | 17.30 | 17.26 | 0.02 | 0.12% | 17.12 | 17.30 | 24997 | 4301 | 0.73% |
| 2025-12-04 | 17.43 | 17.24 | -0.22 | -1.26% | 17.22 | 17.47 | 33329 | 5768 | 0.97% |
| 2025-12-03 | 17.55 | 17.46 | -0.09 | -0.51% | 17.41 | 17.59 | 28074 | 4905 | 0.82% |
| 2025-12-02 | 17.54 | 17.55 | -0.04 | -0.23% | 17.50 | 17.61 | 22741 | 3993 | 0.66% |
| 2025-12-01 | 17.68 | 17.59 | -0.09 | -0.51% | 17.51 | 17.77 | 39754 | 6993 | 1.15% |
| 2025-11-28 | 17.40 | 17.68 | 0.16 | 0.91% | 17.36 | 17.68 | 27309 | 4790 | 0.79% |
| 2025-11-27 | 17.64 | 17.52 | 0.01 | 0.06% | 17.49 | 17.74 | 29618 | 5212 | 0.86% |
| 2025-11-26 | 17.45 | 17.51 | 0.08 | 0.46% | 17.40 | 17.61 | 25431 | 4448 | 0.74% |
| 2025-11-25 | 17.45 | 17.43 | 0.00 | 0.00% | 17.41 | 17.58 | 21866 | 3828 | 0.63% |
| 2025-11-24 | 17.40 | 17.43 | 0.05 | 0.29% | 17.33 | 17.50 | 27647 | 4815 | 0.80% |
| 2025-11-21 | 17.79 | 17.38 | -0.44 | -2.47% | 17.33 | 17.81 | 52686 | 9226 | 1.53% |
| 2025-11-20 | 17.98 | 17.82 | -0.16 | -0.89% | 17.77 | 18.05 | 37678 | 6727 | 1.09% |
| 2025-11-19 | 18.09 | 17.98 | -0.11 | -0.61% | 17.91 | 18.20 | 27388 | 4941 | 0.80% |
| 2025-11-18 | 18.30 | 18.09 | -0.30 | -1.63% | 17.98 | 18.37 | 40968 | 7411 | 1.19% |
| 2025-11-17 | 18.34 | 18.39 | 0.02 | 0.11% | 18.26 | 18.47 | 27387 | 5034 | 0.80% |
| 2025-11-14 | 18.41 | 18.37 | -0.11 | -0.60% | 18.36 | 18.64 | 38842 | 7192 | 1.13% |
| 2025-11-13 | 18.42 | 18.48 | 0.06 | 0.33% | 18.35 | 18.52 | 40280 | 7428 | 1.17% |
| 2025-11-12 | 18.44 | 18.42 | -0.07 | -0.38% | 18.39 | 18.65 | 38506 | 7112 | 1.12% |
| 2025-11-11 | 18.54 | 18.49 | -0.06 | -0.32% | 18.36 | 18.56 | 41220 | 7607 | 1.20% |
| 2025-11-10 | 18.11 | 18.55 | 0.44 | 2.43% | 18.00 | 18.60 | 87573 | 16115 | 2.54% |
| 2025-11-07 | 17.94 | 18.11 | 0.16 | 0.89% | 17.92 | 18.21 | 38917 | 7049 | 1.13% |
| 2025-11-06 | 18.06 | 17.95 | -0.16 | -0.88% | 17.89 | 18.08 | 39827 | 7146 | 1.16% |
| 2025-11-05 | 17.62 | 18.11 | 0.41 | 2.32% | 17.56 | 18.39 | 90778 | 16355 | 2.64% |
| 2025-11-04 | 17.61 | 17.70 | 0.08 | 0.45% | 17.58 | 17.79 | 35965 | 6364 | 1.04% |
| 2025-11-03 | 17.55 | 17.62 | 0.02 | 0.11% | 17.53 | 17.64 | 32181 | 5660 | 0.93% |
| 2025-10-31 | 17.44 | 17.60 | 0.14 | 0.80% | 17.44 | 17.63 | 43918 | 7693 | 1.28% |
| 2025-10-30 | 17.63 | 17.46 | -0.17 | -0.96% | 17.46 | 17.68 | 30542 | 5363 | 0.89% |
| 2025-10-29 | 17.70 | 17.63 | -0.03 | -0.17% | 17.48 | 17.70 | 31065 | 5459 | 0.90% |
| 2025-10-28 | 17.74 | 17.66 | -0.12 | -0.67% | 17.64 | 17.78 | 25028 | 4428 | 0.73% |
| 2025-10-27 | 17.83 | 17.78 | 0.02 | 0.11% | 17.67 | 17.85 | 28746 | 5105 | 0.83% |
| 2025-10-24 | 17.93 | 17.76 | -0.17 | -0.95% | 17.75 | 17.96 | 41729 | 7439 | 1.21% |
| 2025-10-23 | 17.80 | 17.93 | 0.14 | 0.79% | 17.74 | 17.93 | 37170 | 6624 | 1.08% |
| 2025-10-22 | 17.79 | 17.79 | -0.01 | -0.06% | 17.72 | 17.93 | 29803 | 5314 | 0.87% |
| 2025-10-21 | 17.58 | 17.80 | 0.23 | 1.31% | 17.50 | 17.82 | 35604 | 6307 | 1.03% |
| 2025-10-20 | 17.55 | 17.57 | 0.03 | 0.17% | 17.46 | 17.67 | 29850 | 5232 | 0.87% |
| 2025-10-17 | 17.63 | 17.54 | -0.11 | -0.62% | 17.52 | 17.80 | 34800 | 6152 | 1.01% |
| 2025-10-16 | 17.75 | 17.65 | -0.15 | -0.84% | 17.61 | 17.78 | 32622 | 5769 | 0.95% |
| 2025-10-15 | 17.70 | 17.80 | 0.21 | 1.19% | 17.53 | 17.84 | 46653 | 8286 | 1.35% |
| 2025-10-14 | 17.50 | 17.59 | 0.12 | 0.69% | 17.47 | 17.66 | 45203 | 7945 | 1.31% |
| 2025-10-13 | 17.31 | 17.47 | -0.32 | -1.80% | 17.18 | 17.50 | 57743 | 10021 | 1.68% |
| 2025-10-10 | 17.66 | 17.79 | 0.12 | 0.68% | 17.60 | 17.84 | 43669 | 7761 | 1.27% |
| 2025-10-09 | 17.79 | 17.67 | -0.09 | -0.51% | 17.57 | 17.79 | 43454 | 7658 | 1.26% |
| 2025-09-30 | 17.69 | 17.76 | 0.07 | 0.40% | 17.66 | 17.79 | 27465 | 4871 | 0.80% |
| 2025-09-29 | 17.69 | 17.69 | 0.02 | 0.11% | 17.40 | 17.74 | 34546 | 6078 | 1.00% |
| 2025-09-26 | 17.70 | 17.67 | -0.04 | -0.23% | 17.61 | 17.77 | 25918 | 4585 | 0.75% |
| 2025-09-25 | 17.88 | 17.71 | -0.16 | -0.90% | 17.65 | 17.88 | 33209 | 5886 | 0.96% |
| 2025-09-24 | 17.72 | 17.87 | 0.15 | 0.85% | 17.64 | 17.88 | 36822 | 6550 | 1.07% |
| 2025-09-23 | 18.22 | 17.72 | -0.51 | -2.80% | 17.60 | 18.26 | 67374 | 11998 | 1.96% |
| 2025-09-22 | 18.45 | 18.23 | -0.25 | -1.35% | 18.19 | 18.47 | 44152 | 8073 | 1.28% |
| 2025-09-19 | 18.58 | 18.48 | -0.14 | -0.75% | 18.40 | 18.64 | 42790 | 7905 | 1.24% |
| 2025-09-18 | 18.74 | 18.62 | -0.13 | -0.69% | 18.50 | 18.79 | 73614 | 13735 | 2.14% |
| 2025-09-17 | 18.73 | 18.75 | 0.00 | 0.00% | 18.66 | 18.82 | 44851 | 8404 | 1.30% |
| 2025-09-16 | 18.85 | 18.75 | 0.00 | 0.00% | 18.61 | 18.87 | 49140 | 9195 | 1.43% |
| 2025-09-15 | 18.92 | 18.75 | -0.19 | -1.00% | 18.74 | 18.95 | 58448 | 10999 | 1.70% |
| 2025-09-12 | 19.14 | 18.94 | -0.21 | -1.10% | 18.88 | 19.25 | 92907 | 17638 | 2.70% |
| 2025-09-11 | 19.29 | 19.15 | -0.05 | -0.26% | 18.91 | 19.34 | 76754 | 14636 | 2.23% |
| 2025-09-10 | 19.27 | 19.20 | -0.17 | -0.88% | 19.10 | 19.39 | 56541 | 10866 | 1.64% |
| 2025-09-09 | 19.17 | 19.37 | 0.20 | 1.04% | 19.05 | 19.43 | 78036 | 15010 | 2.27% |
| 2025-09-08 | 19.06 | 19.17 | 0.13 | 0.68% | 18.95 | 19.25 | 60968 | 11663 | 1.77% |