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 | 17.45 | 17.14 | -0.38 | -2.17% | 17.05 | 17.61 | 13305 | 2287 | 2.66% |
| 2025-12-15 | 17.39 | 17.52 | 0.11 | 0.63% | 17.04 | 17.69 | 15347 | 2675 | 3.06% |
| 2025-12-12 | 17.73 | 17.41 | -0.25 | -1.42% | 17.24 | 18.07 | 16084 | 2842 | 3.21% |
| 2025-12-11 | 18.21 | 17.66 | -0.44 | -2.43% | 17.65 | 18.30 | 15076 | 2689 | 3.01% |
| 2025-12-10 | 18.57 | 18.10 | -0.52 | -2.79% | 18.10 | 18.69 | 13059 | 2398 | 2.61% |
| 2025-12-09 | 18.79 | 18.62 | -0.11 | -0.59% | 18.44 | 18.87 | 10792 | 2016 | 2.16% |
| 2025-12-08 | 18.46 | 18.73 | 0.30 | 1.63% | 18.46 | 18.83 | 16372 | 3058 | 3.27% |
| 2025-12-05 | 18.26 | 18.43 | 0.23 | 1.26% | 18.04 | 18.50 | 10766 | 1968 | 2.15% |
| 2025-12-04 | 18.52 | 18.20 | -0.41 | -2.20% | 18.11 | 18.73 | 12523 | 2297 | 2.50% |
| 2025-12-03 | 18.95 | 18.61 | 0.06 | 0.32% | 18.40 | 18.95 | 14255 | 2653 | 2.85% |
| 2025-12-02 | 18.71 | 18.55 | -0.17 | -0.91% | 18.45 | 18.78 | 13066 | 2427 | 2.61% |
| 2025-12-01 | 18.89 | 18.72 | -0.17 | -0.90% | 18.62 | 19.30 | 20600 | 3902 | 4.11% |
| 2025-11-28 | 18.50 | 18.89 | 0.46 | 2.50% | 18.38 | 18.89 | 12802 | 2387 | 2.56% |
| 2025-11-27 | 18.16 | 18.43 | 0.27 | 1.49% | 18.07 | 18.50 | 15361 | 2812 | 3.07% |
| 2025-11-26 | 18.92 | 18.16 | -0.42 | -2.26% | 18.00 | 18.92 | 17406 | 3207 | 3.48% |
| 2025-11-25 | 18.45 | 18.58 | 0.22 | 1.20% | 18.28 | 18.80 | 12608 | 2348 | 2.52% |
| 2025-11-24 | 17.86 | 18.36 | 0.75 | 4.26% | 17.86 | 18.48 | 26083 | 4753 | 5.21% |
| 2025-11-21 | 18.81 | 17.61 | -1.23 | -6.53% | 17.60 | 18.99 | 25727 | 4643 | 5.14% |
| 2025-11-20 | 18.93 | 18.84 | -0.10 | -0.53% | 18.75 | 19.40 | 17126 | 3257 | 3.42% |
| 2025-11-19 | 19.46 | 18.94 | -0.38 | -1.97% | 18.52 | 19.47 | 22433 | 4248 | 4.48% |
| 2025-11-18 | 19.60 | 19.32 | -0.15 | -0.77% | 19.15 | 19.61 | 15835 | 3059 | 3.16% |
| 2025-11-17 | 19.46 | 19.47 | -0.05 | -0.26% | 19.33 | 19.77 | 13113 | 2554 | 2.62% |
| 2025-11-14 | 19.39 | 19.52 | 0.13 | 0.67% | 19.16 | 19.76 | 16502 | 3227 | 3.30% |
| 2025-11-13 | 19.49 | 19.39 | -0.19 | -0.97% | 19.23 | 19.61 | 15408 | 2985 | 3.08% |
| 2025-11-12 | 19.39 | 19.58 | 0.19 | 0.98% | 19.21 | 19.68 | 20509 | 3995 | 4.10% |
| 2025-11-11 | 19.22 | 19.39 | 0.14 | 0.73% | 19.05 | 19.45 | 17763 | 3436 | 3.55% |
| 2025-11-10 | 19.24 | 19.25 | -0.02 | -0.10% | 19.12 | 19.62 | 15018 | 2894 | 3.00% |
| 2025-11-07 | 19.29 | 19.27 | -0.06 | -0.31% | 19.22 | 19.48 | 13235 | 2556 | 2.64% |
| 2025-11-06 | 19.20 | 19.33 | 0.20 | 1.05% | 18.97 | 19.35 | 16005 | 3075 | 3.20% |
| 2025-11-05 | 19.19 | 19.13 | -0.06 | -0.31% | 19.00 | 19.32 | 21787 | 4168 | 4.35% |
| 2025-11-04 | 19.30 | 19.19 | 0.05 | 0.26% | 19.11 | 19.85 | 26004 | 5067 | 5.19% |
| 2025-11-03 | 18.80 | 19.14 | 0.31 | 1.65% | 18.72 | 19.30 | 24768 | 4712 | 4.95% |
| 2025-10-31 | 18.43 | 18.83 | 0.37 | 2.00% | 18.31 | 18.99 | 28408 | 5311 | 5.67% |
| 2025-10-30 | 18.55 | 18.46 | -0.06 | -0.32% | 18.39 | 18.87 | 22568 | 4201 | 4.51% |
| 2025-10-29 | 19.41 | 18.52 | -0.66 | -3.44% | 18.44 | 19.68 | 25167 | 4701 | 5.03% |
| 2025-10-28 | 19.20 | 19.18 | -0.08 | -0.42% | 18.95 | 19.38 | 19200 | 3685 | 3.83% |
| 2025-10-27 | 19.08 | 19.26 | 0.16 | 0.84% | 18.81 | 19.46 | 29599 | 5680 | 5.91% |
| 2025-10-24 | 18.78 | 19.10 | 0.36 | 1.92% | 18.77 | 19.49 | 40172 | 7714 | 8.02% |
| 2025-10-23 | 18.58 | 18.74 | 0.23 | 1.24% | 18.22 | 18.77 | 19908 | 3685 | 3.98% |
| 2025-10-22 | 18.58 | 18.51 | -0.06 | -0.32% | 18.34 | 18.72 | 19999 | 3705 | 3.99% |
| 2025-10-21 | 18.41 | 18.57 | 0.18 | 0.98% | 18.23 | 18.57 | 21644 | 3985 | 4.32% |
| 2025-10-20 | 18.24 | 18.39 | 0.29 | 1.60% | 18.01 | 18.59 | 22943 | 4199 | 4.58% |
| 2025-10-17 | 18.03 | 18.10 | -0.14 | -0.77% | 17.89 | 18.32 | 20377 | 3693 | 4.07% |
| 2025-10-16 | 18.35 | 18.24 | -0.16 | -0.87% | 18.03 | 18.58 | 21132 | 3854 | 4.22% |
| 2025-10-15 | 17.97 | 18.40 | 0.36 | 2.00% | 17.91 | 18.88 | 28738 | 5295 | 5.74% |
| 2025-10-14 | 17.71 | 18.04 | 0.02 | 0.11% | 17.71 | 18.76 | 23179 | 4221 | 4.63% |
| 2025-10-13 | 17.87 | 18.02 | -0.19 | -1.04% | 17.35 | 18.39 | 29972 | 5371 | 5.98% |
| 2025-10-10 | 18.38 | 18.21 | 0.19 | 1.05% | 18.03 | 18.46 | 28484 | 5197 | 5.69% |
| 2025-10-09 | 17.63 | 18.02 | 0.39 | 2.21% | 17.63 | 18.80 | 43373 | 7895 | 8.66% |
| 2025-09-30 | 18.09 | 17.63 | -0.46 | -2.54% | 17.58 | 18.09 | 26678 | 4729 | 5.33% |
| 2025-09-29 | 17.53 | 18.09 | 0.42 | 2.38% | 17.10 | 18.12 | 28599 | 5064 | 5.71% |
| 2025-09-26 | 17.33 | 17.67 | 0.34 | 1.96% | 16.90 | 17.84 | 25646 | 4503 | 5.12% |
| 2025-09-25 | 17.18 | 17.33 | 0.18 | 1.05% | 16.98 | 17.83 | 28218 | 4941 | 5.63% |
| 2025-09-24 | 16.44 | 17.15 | 0.59 | 3.56% | 16.44 | 17.20 | 20948 | 3544 | 4.18% |
| 2025-09-23 | 16.85 | 16.56 | -0.35 | -2.07% | 15.67 | 16.94 | 28309 | 4584 | 5.65% |
| 2025-09-22 | 17.30 | 16.91 | -0.32 | -1.86% | 16.77 | 17.33 | 17385 | 2951 | 3.47% |
| 2025-09-19 | 17.48 | 17.23 | -0.27 | -1.54% | 17.09 | 17.50 | 18415 | 3180 | 3.68% |
| 2025-09-18 | 17.80 | 17.50 | -0.08 | -0.46% | 17.18 | 17.85 | 25809 | 4525 | 5.15% |
| 2025-09-17 | 17.73 | 17.58 | -0.12 | -0.68% | 17.58 | 17.97 | 16223 | 2882 | 3.24% |
| 2025-09-16 | 17.57 | 17.70 | 0.05 | 0.28% | 17.37 | 17.80 | 17996 | 3167 | 3.59% |
| 2025-09-15 | 17.77 | 17.65 | -0.14 | -0.79% | 17.43 | 17.86 | 16094 | 2832 | 3.21% |
| 2025-09-12 | 17.48 | 17.79 | 0.27 | 1.54% | 17.32 | 17.99 | 25497 | 4504 | 5.09% |
| 2025-09-11 | 17.39 | 17.52 | 0.11 | 0.63% | 17.11 | 17.59 | 15505 | 2692 | 3.10% |
| 2025-09-10 | 17.78 | 17.41 | -0.14 | -0.80% | 17.32 | 17.84 | 18723 | 3270 | 3.74% |
| 2025-09-09 | 17.31 | 17.55 | 0.24 | 1.39% | 17.12 | 17.76 | 28968 | 5051 | 5.78% |
| 2025-09-08 | 16.78 | 17.31 | 0.53 | 3.16% | 16.78 | 17.41 | 29540 | 5085 | 5.90% |