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 | 18.00 | 17.70 | -0.27 | -1.50% | 17.56 | 18.00 | 78392 | 13869 | 0.93% |
| 2025-12-15 | 17.83 | 17.97 | 0.14 | 0.79% | 17.73 | 18.18 | 55564 | 10003 | 0.66% |
| 2025-12-12 | 18.05 | 17.83 | -0.12 | -0.67% | 17.80 | 18.14 | 65776 | 11820 | 0.78% |
| 2025-12-11 | 18.38 | 17.95 | -0.14 | -0.77% | 17.92 | 18.52 | 86854 | 15724 | 1.03% |
| 2025-12-10 | 17.91 | 18.09 | 0.14 | 0.78% | 17.81 | 18.31 | 91080 | 16468 | 1.08% |
| 2025-12-09 | 17.85 | 17.95 | 0.01 | 0.06% | 17.65 | 18.16 | 92723 | 16635 | 1.10% |
| 2025-12-08 | 17.86 | 17.94 | 0.15 | 0.84% | 17.44 | 18.05 | 148134 | 26249 | 1.76% |
| 2025-12-05 | 17.59 | 17.79 | 0.21 | 1.19% | 17.41 | 17.84 | 81666 | 14434 | 0.97% |
| 2025-12-04 | 18.13 | 17.58 | -0.65 | -3.57% | 17.55 | 18.20 | 142314 | 25203 | 1.69% |
| 2025-12-03 | 17.80 | 18.23 | 0.42 | 2.36% | 17.79 | 18.48 | 190333 | 34534 | 2.26% |
| 2025-12-02 | 17.83 | 17.81 | -0.11 | -0.61% | 17.55 | 17.89 | 77247 | 13704 | 0.92% |
| 2025-12-01 | 17.80 | 17.92 | 0.30 | 1.70% | 17.62 | 18.07 | 122472 | 21837 | 1.46% |
| 2025-11-28 | 17.73 | 17.62 | 0.00 | 0.00% | 17.53 | 17.86 | 81894 | 14447 | 0.97% |
| 2025-11-27 | 17.61 | 17.69 | 0.06 | 0.34% | 17.61 | 17.94 | 78960 | 14058 | 0.94% |
| 2025-11-26 | 18.01 | 17.63 | -0.39 | -2.16% | 17.62 | 18.08 | 95916 | 17083 | 1.14% |
| 2025-11-25 | 17.74 | 18.02 | 0.32 | 1.81% | 17.61 | 18.26 | 138572 | 24905 | 1.65% |
| 2025-11-24 | 18.22 | 17.70 | -0.35 | -1.94% | 17.56 | 18.25 | 152735 | 27220 | 1.81% |
| 2025-11-21 | 19.31 | 18.05 | -1.57 | -8.00% | 18.05 | 19.51 | 280743 | 51794 | 3.34% |
| 2025-11-20 | 19.61 | 19.62 | 0.03 | 0.15% | 19.56 | 20.35 | 243737 | 48586 | 2.90% |
| 2025-11-19 | 19.67 | 19.59 | -0.22 | -1.11% | 19.24 | 20.26 | 176434 | 34557 | 2.10% |
| 2025-11-18 | 19.86 | 19.81 | -0.38 | -1.88% | 19.65 | 20.57 | 180369 | 36044 | 2.14% |
| 2025-11-17 | 20.22 | 20.19 | -0.01 | -0.05% | 20.02 | 20.65 | 159582 | 32315 | 1.90% |
| 2025-11-14 | 20.26 | 20.20 | -0.31 | -1.51% | 19.85 | 20.68 | 207162 | 41792 | 2.46% |
| 2025-11-13 | 19.70 | 20.51 | 0.73 | 3.69% | 19.70 | 21.14 | 336954 | 69385 | 4.00% |
| 2025-11-12 | 19.58 | 19.78 | 0.05 | 0.25% | 19.17 | 19.96 | 225477 | 44095 | 2.68% |
| 2025-11-11 | 19.83 | 19.73 | -0.16 | -0.80% | 19.53 | 20.26 | 225531 | 44637 | 2.68% |
| 2025-11-10 | 20.20 | 19.89 | 0.22 | 1.12% | 19.77 | 20.65 | 422215 | 85254 | 5.02% |
| 2025-11-07 | 18.89 | 19.67 | 0.78 | 4.13% | 18.89 | 19.99 | 332526 | 64955 | 3.95% |
| 2025-11-06 | 18.12 | 18.89 | 0.73 | 4.02% | 18.12 | 19.10 | 230070 | 43201 | 2.73% |
| 2025-11-05 | 18.01 | 18.16 | -0.11 | -0.60% | 17.83 | 18.43 | 142310 | 25813 | 1.69% |
| 2025-11-04 | 18.00 | 18.27 | 0.16 | 0.88% | 17.93 | 18.51 | 148141 | 27020 | 1.76% |
| 2025-11-03 | 18.52 | 18.11 | -0.27 | -1.47% | 17.82 | 18.52 | 129639 | 23420 | 1.54% |
| 2025-10-31 | 18.12 | 18.38 | 0.23 | 1.27% | 18.12 | 18.97 | 203897 | 37999 | 2.42% |
| 2025-10-30 | 18.27 | 18.15 | -0.15 | -0.82% | 17.90 | 18.45 | 147153 | 26606 | 1.75% |
| 2025-10-29 | 18.10 | 18.30 | 0.52 | 2.92% | 17.91 | 18.42 | 196334 | 35745 | 2.33% |
| 2025-10-28 | 17.71 | 17.78 | -0.02 | -0.11% | 17.58 | 18.15 | 115392 | 20649 | 1.37% |
| 2025-10-27 | 17.77 | 17.80 | 0.09 | 0.51% | 17.63 | 17.94 | 86310 | 15348 | 1.03% |
| 2025-10-24 | 18.00 | 17.71 | -0.32 | -1.77% | 17.60 | 18.17 | 116715 | 20775 | 1.39% |
| 2025-10-23 | 17.55 | 18.03 | 0.50 | 2.85% | 17.30 | 18.03 | 107061 | 18918 | 1.27% |
| 2025-10-22 | 17.56 | 17.53 | -0.21 | -1.18% | 17.36 | 17.67 | 77065 | 13509 | 0.92% |
| 2025-10-21 | 17.71 | 17.74 | 0.10 | 0.57% | 17.54 | 18.09 | 90246 | 16075 | 1.07% |
| 2025-10-20 | 18.07 | 17.64 | -0.16 | -0.90% | 17.58 | 18.18 | 114866 | 20441 | 1.36% |
| 2025-10-17 | 18.17 | 17.80 | -0.14 | -0.78% | 17.80 | 18.89 | 205661 | 37588 | 2.44% |
| 2025-10-16 | 18.69 | 17.94 | -0.76 | -4.06% | 17.88 | 18.75 | 166023 | 30202 | 1.97% |
| 2025-10-15 | 18.61 | 18.70 | 0.14 | 0.75% | 18.53 | 18.99 | 118036 | 22111 | 1.40% |
| 2025-10-14 | 19.37 | 18.56 | -0.63 | -3.28% | 18.45 | 19.55 | 196372 | 37231 | 2.33% |
| 2025-10-13 | 18.50 | 19.19 | 0.10 | 0.52% | 18.37 | 19.34 | 191928 | 36289 | 2.28% |
| 2025-10-10 | 19.26 | 19.09 | -0.15 | -0.78% | 18.95 | 19.42 | 137309 | 26279 | 1.63% |
| 2025-10-09 | 19.27 | 19.24 | 0.24 | 1.26% | 18.84 | 19.40 | 193661 | 37044 | 2.30% |
| 2025-09-30 | 18.45 | 19.00 | 0.58 | 3.15% | 18.28 | 19.38 | 252547 | 47875 | 3.00% |
| 2025-09-29 | 18.25 | 18.42 | 0.23 | 1.26% | 18.21 | 18.62 | 249095 | 45819 | 2.96% |
| 2025-09-26 | 17.24 | 18.19 | 1.16 | 6.81% | 17.12 | 18.31 | 444408 | 79859 | 5.28% |
| 2025-09-25 | 17.08 | 17.03 | -0.02 | -0.12% | 16.91 | 17.23 | 80445 | 13719 | 0.96% |
| 2025-09-24 | 16.72 | 17.05 | 0.20 | 1.19% | 16.71 | 17.09 | 87261 | 14759 | 1.04% |
| 2025-09-23 | 17.27 | 16.85 | -0.12 | -0.71% | 16.62 | 17.27 | 102300 | 17235 | 1.22% |
| 2025-09-22 | 17.20 | 16.97 | -0.28 | -1.62% | 16.86 | 17.37 | 102163 | 17362 | 1.21% |
| 2025-09-19 | 17.01 | 17.25 | 0.22 | 1.29% | 17.01 | 17.49 | 122062 | 21107 | 1.45% |
| 2025-09-18 | 17.36 | 17.03 | -0.34 | -1.96% | 16.89 | 17.42 | 184516 | 31659 | 2.19% |
| 2025-09-17 | 17.38 | 17.37 | -0.02 | -0.12% | 17.10 | 17.45 | 109685 | 18994 | 1.30% |
| 2025-09-16 | 17.63 | 17.39 | -0.27 | -1.53% | 17.18 | 17.77 | 175355 | 30422 | 2.08% |
| 2025-09-15 | 17.97 | 17.66 | -0.32 | -1.78% | 17.63 | 18.00 | 151850 | 26949 | 1.80% |
| 2025-09-12 | 17.48 | 17.98 | 0.49 | 2.80% | 17.18 | 18.49 | 326739 | 58317 | 3.88% |
| 2025-09-11 | 17.50 | 17.49 | 0.13 | 0.75% | 17.26 | 17.75 | 134335 | 23480 | 1.60% |
| 2025-09-10 | 17.73 | 17.36 | -0.25 | -1.42% | 17.30 | 17.81 | 140444 | 24579 | 1.67% |
| 2025-09-09 | 17.40 | 17.61 | 0.17 | 0.97% | 17.26 | 17.68 | 162832 | 28584 | 1.93% |
| 2025-09-08 | 17.42 | 17.44 | 0.08 | 0.46% | 17.01 | 17.50 | 154857 | 26790 | 1.84% |