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 | 18.97 | 18.24 | -0.87 | -4.55% | 18.08 | 19.00 | 76655 | 14104 | 4.01% |
| 2025-12-15 | 20.31 | 19.11 | -1.06 | -5.26% | 18.80 | 20.35 | 112579 | 21559 | 5.89% |
| 2025-12-12 | 21.00 | 20.17 | -0.47 | -2.28% | 20.00 | 21.10 | 137598 | 28193 | 7.20% |
| 2025-12-11 | 21.40 | 20.64 | -0.50 | -2.37% | 20.38 | 21.50 | 214199 | 44646 | 11.21% |
| 2025-12-10 | 19.94 | 21.14 | 1.92 | 9.99% | 19.94 | 21.14 | 196433 | 40905 | 10.28% |
| 2025-12-09 | 18.04 | 19.22 | 1.10 | 6.07% | 17.93 | 19.54 | 110146 | 20909 | 5.76% |
| 2025-12-08 | 17.64 | 18.12 | 0.48 | 2.72% | 17.50 | 18.38 | 58839 | 10637 | 3.08% |
| 2025-12-05 | 17.38 | 17.64 | 0.29 | 1.67% | 17.22 | 17.75 | 21438 | 3747 | 1.12% |
| 2025-12-04 | 17.45 | 17.35 | -0.11 | -0.63% | 17.25 | 18.31 | 32387 | 5689 | 1.69% |
| 2025-12-03 | 17.53 | 17.46 | 0.07 | 0.40% | 17.32 | 17.63 | 20667 | 3609 | 1.08% |
| 2025-12-02 | 17.51 | 17.39 | -0.15 | -0.86% | 17.30 | 17.53 | 17916 | 3116 | 0.94% |
| 2025-12-01 | 17.72 | 17.54 | -0.14 | -0.79% | 17.46 | 17.97 | 29344 | 5186 | 1.54% |
| 2025-11-28 | 17.59 | 17.68 | 0.10 | 0.57% | 17.48 | 17.77 | 22780 | 4020 | 1.19% |
| 2025-11-27 | 17.00 | 17.58 | 0.37 | 2.15% | 17.00 | 17.97 | 43632 | 7716 | 2.28% |
| 2025-11-26 | 17.25 | 17.21 | -0.15 | -0.86% | 17.09 | 17.51 | 33240 | 5761 | 1.74% |
| 2025-11-25 | 17.44 | 17.36 | 0.10 | 0.58% | 17.20 | 17.47 | 32711 | 5682 | 1.71% |
| 2025-11-24 | 17.30 | 17.26 | 0.26 | 1.53% | 17.00 | 17.67 | 36867 | 6367 | 1.93% |
| 2025-11-21 | 18.00 | 17.00 | -1.14 | -6.28% | 16.90 | 18.19 | 61960 | 10717 | 3.24% |
| 2025-11-20 | 18.53 | 18.14 | -0.24 | -1.31% | 18.01 | 18.70 | 32714 | 5969 | 1.71% |
| 2025-11-19 | 18.58 | 18.38 | -0.31 | -1.66% | 18.36 | 18.90 | 33699 | 6242 | 1.76% |
| 2025-11-18 | 18.92 | 18.69 | -0.24 | -1.27% | 18.57 | 18.98 | 37461 | 7017 | 1.96% |
| 2025-11-17 | 19.16 | 18.93 | -0.04 | -0.21% | 18.48 | 19.18 | 50824 | 9547 | 2.66% |
| 2025-11-14 | 19.59 | 18.97 | -0.64 | -3.26% | 18.92 | 19.59 | 61305 | 11763 | 3.21% |
| 2025-11-13 | 19.31 | 19.61 | 0.27 | 1.40% | 19.20 | 20.23 | 62391 | 12300 | 3.26% |
| 2025-11-12 | 19.35 | 19.34 | -0.01 | -0.05% | 19.02 | 19.65 | 48408 | 9339 | 2.53% |
| 2025-11-11 | 19.59 | 19.35 | -0.24 | -1.23% | 19.25 | 19.76 | 54370 | 10567 | 2.84% |
| 2025-11-10 | 19.80 | 19.59 | 0.00 | 0.00% | 19.19 | 19.82 | 61346 | 11950 | 3.21% |
| 2025-11-07 | 18.73 | 19.59 | 0.85 | 4.54% | 18.56 | 20.00 | 110931 | 21564 | 5.80% |
| 2025-11-06 | 18.55 | 18.74 | 0.12 | 0.64% | 18.49 | 19.42 | 54541 | 10285 | 2.85% |
| 2025-11-05 | 18.05 | 18.62 | 0.35 | 1.92% | 18.05 | 18.74 | 60690 | 11189 | 3.18% |
| 2025-11-04 | 18.88 | 18.27 | -0.53 | -2.82% | 18.19 | 19.00 | 79957 | 14706 | 4.18% |
| 2025-11-03 | 18.31 | 18.80 | 0.65 | 3.58% | 18.10 | 18.90 | 101540 | 18888 | 5.31% |
| 2025-10-31 | 17.80 | 18.15 | 0.46 | 2.60% | 17.70 | 18.40 | 95784 | 17315 | 5.01% |
| 2025-10-30 | 17.48 | 17.69 | 0.15 | 0.86% | 17.39 | 17.86 | 54749 | 9637 | 2.86% |
| 2025-10-29 | 17.62 | 17.54 | -0.05 | -0.28% | 17.32 | 17.66 | 48144 | 8407 | 2.52% |
| 2025-10-28 | 17.80 | 17.59 | -0.12 | -0.68% | 17.43 | 17.93 | 55157 | 9719 | 2.89% |
| 2025-10-27 | 18.00 | 17.71 | -0.19 | -1.06% | 17.70 | 18.28 | 98933 | 17676 | 5.18% |
| 2025-10-24 | 17.29 | 17.90 | 0.61 | 3.53% | 17.09 | 18.14 | 133442 | 23568 | 6.98% |
| 2025-10-23 | 16.74 | 17.29 | 0.48 | 2.86% | 16.56 | 17.35 | 83228 | 14246 | 4.35% |
| 2025-10-22 | 17.10 | 16.81 | -0.29 | -1.70% | 16.75 | 17.10 | 42610 | 7178 | 2.23% |
| 2025-10-21 | 16.70 | 17.10 | 0.41 | 2.46% | 16.52 | 17.19 | 70463 | 11992 | 3.69% |
| 2025-10-20 | 16.29 | 16.69 | 0.48 | 2.96% | 16.28 | 16.80 | 41839 | 6949 | 2.19% |
| 2025-10-17 | 16.83 | 16.21 | -0.60 | -3.57% | 16.18 | 16.96 | 49238 | 8098 | 2.58% |
| 2025-10-16 | 17.05 | 16.81 | -0.20 | -1.18% | 16.72 | 17.18 | 44042 | 7418 | 2.30% |
| 2025-10-15 | 16.49 | 17.01 | 0.47 | 2.84% | 16.45 | 17.30 | 93548 | 15838 | 4.89% |
| 2025-10-14 | 16.90 | 16.54 | -0.29 | -1.72% | 16.33 | 16.93 | 49886 | 8284 | 2.61% |
| 2025-10-13 | 16.13 | 16.83 | 0.17 | 1.02% | 15.94 | 16.92 | 58612 | 9720 | 3.07% |
| 2025-10-10 | 16.58 | 16.66 | 0.16 | 0.97% | 16.42 | 17.08 | 54586 | 9128 | 2.86% |
| 2025-10-09 | 16.72 | 16.50 | -0.16 | -0.96% | 16.43 | 16.77 | 46653 | 7722 | 2.44% |
| 2025-09-30 | 16.79 | 16.66 | -0.01 | -0.06% | 16.51 | 16.79 | 51724 | 8606 | 2.71% |
| 2025-09-29 | 16.46 | 16.67 | 0.24 | 1.46% | 16.26 | 16.78 | 60112 | 9974 | 3.15% |
| 2025-09-26 | 16.28 | 16.43 | 0.13 | 0.80% | 15.94 | 16.60 | 55112 | 9007 | 2.88% |
| 2025-09-25 | 16.50 | 16.30 | -0.17 | -1.03% | 16.21 | 16.74 | 45075 | 7425 | 2.36% |
| 2025-09-24 | 16.36 | 16.47 | 0.23 | 1.42% | 16.02 | 16.85 | 62447 | 10332 | 3.27% |
| 2025-09-23 | 16.18 | 16.24 | 0.08 | 0.50% | 15.82 | 16.42 | 61232 | 9861 | 3.20% |
| 2025-09-22 | 16.32 | 16.16 | -0.24 | -1.46% | 16.04 | 16.38 | 45695 | 7381 | 2.39% |
| 2025-09-19 | 16.86 | 16.40 | -0.44 | -2.61% | 16.30 | 16.98 | 62069 | 10277 | 3.25% |
| 2025-09-18 | 16.50 | 16.84 | 0.34 | 2.06% | 16.36 | 17.33 | 117399 | 19725 | 6.14% |
| 2025-09-17 | 16.67 | 16.50 | -0.04 | -0.24% | 16.48 | 17.17 | 98634 | 16616 | 5.16% |
| 2025-09-16 | 16.31 | 16.54 | 0.18 | 1.10% | 15.98 | 16.70 | 72160 | 11777 | 3.78% |
| 2025-09-15 | 16.07 | 16.36 | 0.30 | 1.87% | 16.01 | 16.61 | 58915 | 9611 | 3.08% |
| 2025-09-12 | 16.24 | 16.06 | -0.16 | -0.99% | 16.00 | 16.37 | 32367 | 5221 | 1.69% |
| 2025-09-11 | 16.22 | 16.22 | 0.00 | 0.00% | 15.99 | 16.25 | 36055 | 5820 | 1.89% |
| 2025-09-10 | 16.31 | 16.22 | -0.20 | -1.22% | 16.06 | 16.60 | 34497 | 5588 | 1.80% |
| 2025-09-09 | 16.63 | 16.42 | -0.21 | -1.26% | 16.23 | 16.63 | 51188 | 8405 | 2.68% |
| 2025-09-08 | 16.34 | 16.63 | 0.28 | 1.71% | 16.34 | 16.98 | 88631 | 14818 | 4.64% |