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 | 17.75 | 17.10 | -0.75 | -4.20% | 16.95 | 17.79 | 74593 | 12839 | 1.95% |
| 2025-12-15 | 17.46 | 17.85 | 0.31 | 1.77% | 17.41 | 17.98 | 65635 | 11681 | 1.72% |
| 2025-12-12 | 17.51 | 17.54 | -0.15 | -0.85% | 17.46 | 17.78 | 57060 | 10045 | 1.49% |
| 2025-12-11 | 17.88 | 17.69 | -0.17 | -0.95% | 17.67 | 18.28 | 87874 | 15780 | 2.30% |
| 2025-12-10 | 18.17 | 17.86 | -0.21 | -1.16% | 17.69 | 18.18 | 53420 | 9520 | 1.40% |
| 2025-12-09 | 18.08 | 18.07 | 0.03 | 0.17% | 17.81 | 18.20 | 72462 | 13078 | 1.89% |
| 2025-12-08 | 17.87 | 18.04 | 0.22 | 1.23% | 17.70 | 18.17 | 74291 | 13346 | 1.94% |
| 2025-12-05 | 17.44 | 17.82 | 0.35 | 2.00% | 17.36 | 17.95 | 65973 | 11660 | 1.72% |
| 2025-12-04 | 17.78 | 17.47 | -0.38 | -2.13% | 17.41 | 17.85 | 72850 | 12785 | 1.90% |
| 2025-12-03 | 17.95 | 17.85 | 0.08 | 0.45% | 17.65 | 18.25 | 99170 | 17778 | 2.59% |
| 2025-12-02 | 17.83 | 17.77 | -0.13 | -0.73% | 17.68 | 17.95 | 58104 | 10337 | 1.52% |
| 2025-12-01 | 18.20 | 17.90 | -0.24 | -1.32% | 17.83 | 18.26 | 84871 | 15279 | 2.22% |
| 2025-11-28 | 17.80 | 18.14 | 0.00 | 0.00% | 17.80 | 18.30 | 86798 | 15673 | 2.27% |
| 2025-11-27 | 17.74 | 18.14 | 0.39 | 2.20% | 17.67 | 18.35 | 131646 | 23873 | 3.44% |
| 2025-11-26 | 17.75 | 17.75 | 0.00 | 0.00% | 17.59 | 18.08 | 102746 | 18306 | 2.69% |
| 2025-11-25 | 18.10 | 17.75 | 0.09 | 0.51% | 17.61 | 18.16 | 109699 | 19474 | 2.87% |
| 2025-11-24 | 17.58 | 17.66 | 0.29 | 1.67% | 17.53 | 17.91 | 140902 | 24965 | 3.68% |
| 2025-11-21 | 18.56 | 17.37 | -1.70 | -8.91% | 17.31 | 18.71 | 196559 | 35078 | 5.14% |
| 2025-11-20 | 19.56 | 19.07 | -0.46 | -2.36% | 18.90 | 20.00 | 125668 | 24280 | 3.28% |
| 2025-11-19 | 19.80 | 19.53 | -0.49 | -2.45% | 19.18 | 20.32 | 166620 | 32625 | 4.35% |
| 2025-11-18 | 20.50 | 20.02 | -0.65 | -3.14% | 19.88 | 20.65 | 178658 | 35997 | 4.67% |
| 2025-11-17 | 21.75 | 20.67 | -0.48 | -2.27% | 20.04 | 22.19 | 258688 | 53533 | 6.76% |
| 2025-11-14 | 22.02 | 21.15 | -1.43 | -6.33% | 21.07 | 22.56 | 295553 | 63798 | 7.72% |
| 2025-11-13 | 22.00 | 22.58 | 0.19 | 0.85% | 21.75 | 23.86 | 411716 | 94204 | 10.76% |
| 2025-11-12 | 23.17 | 22.39 | -1.40 | -5.88% | 21.75 | 23.33 | 448375 | 101116 | 11.72% |
| 2025-11-11 | 23.14 | 23.79 | 2.16 | 9.99% | 23.14 | 23.79 | 207100 | 48960 | 5.41% |
| 2025-11-10 | 19.66 | 21.63 | 1.97 | 10.02% | 19.66 | 21.63 | 333926 | 70543 | 8.73% |
| 2025-11-07 | 19.33 | 19.66 | -0.53 | -2.63% | 19.17 | 20.49 | 309759 | 61301 | 8.10% |
| 2025-11-06 | 19.12 | 20.19 | 1.33 | 7.05% | 19.11 | 20.35 | 379896 | 75127 | 9.93% |
| 2025-11-05 | 18.26 | 18.86 | -0.04 | -0.21% | 18.26 | 19.42 | 216161 | 40655 | 5.65% |
| 2025-11-04 | 18.78 | 18.90 | 0.54 | 2.94% | 18.78 | 19.98 | 342910 | 65693 | 8.96% |
| 2025-11-03 | 18.41 | 18.36 | -0.20 | -1.08% | 17.70 | 18.41 | 162253 | 29318 | 4.24% |
| 2025-10-31 | 18.11 | 18.56 | 0.45 | 2.48% | 17.95 | 18.90 | 185879 | 34241 | 4.86% |
| 2025-10-30 | 18.31 | 18.11 | -0.38 | -2.06% | 18.11 | 19.30 | 231850 | 42938 | 6.06% |
| 2025-10-29 | 18.60 | 18.49 | -0.54 | -2.84% | 18.38 | 19.38 | 214530 | 39979 | 5.61% |
| 2025-10-28 | 18.18 | 19.03 | 0.52 | 2.81% | 18.05 | 19.99 | 344934 | 65465 | 9.01% |
| 2025-10-27 | 17.84 | 18.51 | 0.22 | 1.20% | 17.63 | 18.70 | 320272 | 58008 | 8.37% |
| 2025-10-24 | 17.71 | 18.29 | 0.56 | 3.16% | 17.70 | 18.88 | 347697 | 63820 | 9.09% |
| 2025-10-23 | 18.70 | 17.73 | -1.97 | -10.00% | 17.73 | 18.80 | 326931 | 58884 | 8.54% |
| 2025-10-22 | 17.83 | 19.70 | 0.54 | 2.82% | 17.50 | 19.97 | 537331 | 100165 | 14.04% |
| 2025-10-21 | 20.20 | 19.16 | -2.13 | -10.00% | 19.16 | 21.00 | 535027 | 106430 | 13.98% |
| 2025-10-20 | 21.29 | 21.29 | 1.94 | 10.03% | 21.29 | 21.29 | 128996 | 27463 | 3.37% |
| 2025-10-17 | 19.35 | 19.35 | 1.76 | 10.01% | 18.17 | 19.35 | 573425 | 109089 | 14.99% |
| 2025-10-16 | 17.59 | 17.59 | 1.60 | 10.01% | 17.59 | 17.59 | 68039 | 11968 | 1.78% |
| 2025-10-15 | 14.64 | 15.99 | 1.45 | 9.97% | 14.58 | 15.99 | 106350 | 16385 | 2.78% |
| 2025-10-14 | 14.69 | 14.54 | -0.12 | -0.82% | 14.51 | 14.87 | 47516 | 6975 | 1.24% |
| 2025-10-13 | 14.00 | 14.66 | 0.13 | 0.89% | 13.95 | 14.67 | 53493 | 7773 | 1.40% |
| 2025-10-10 | 14.45 | 14.53 | -0.01 | -0.07% | 14.31 | 14.57 | 37732 | 5448 | 0.99% |
| 2025-10-09 | 14.41 | 14.54 | 0.21 | 1.47% | 14.41 | 14.75 | 49117 | 7161 | 1.28% |
| 2025-09-30 | 14.15 | 14.33 | 0.28 | 1.99% | 14.06 | 14.49 | 51929 | 7448 | 1.36% |
| 2025-09-29 | 13.81 | 14.05 | 0.28 | 2.03% | 13.70 | 14.07 | 30234 | 4225 | 0.79% |
| 2025-09-26 | 13.77 | 13.77 | -0.14 | -1.01% | 13.75 | 14.05 | 27192 | 3782 | 0.71% |
| 2025-09-25 | 13.81 | 13.91 | 0.14 | 1.02% | 13.68 | 13.99 | 33425 | 4640 | 0.87% |
| 2025-09-24 | 13.40 | 13.77 | 0.34 | 2.53% | 13.30 | 13.79 | 31319 | 4278 | 0.82% |
| 2025-09-23 | 13.48 | 13.43 | -0.05 | -0.37% | 13.02 | 13.48 | 38370 | 5067 | 1.00% |
| 2025-09-22 | 13.65 | 13.48 | -0.26 | -1.89% | 13.40 | 13.75 | 20404 | 2760 | 0.53% |
| 2025-09-19 | 13.65 | 13.74 | 0.04 | 0.29% | 13.56 | 13.75 | 22223 | 3036 | 0.58% |
| 2025-09-18 | 14.01 | 13.70 | -0.30 | -2.14% | 13.63 | 14.07 | 47230 | 6514 | 1.23% |
| 2025-09-17 | 14.08 | 14.00 | -0.07 | -0.50% | 13.98 | 14.10 | 24412 | 3422 | 0.64% |
| 2025-09-16 | 14.01 | 14.07 | 0.03 | 0.21% | 13.90 | 14.09 | 25815 | 3613 | 0.67% |
| 2025-09-15 | 14.18 | 14.04 | -0.10 | -0.71% | 14.03 | 14.30 | 25476 | 3596 | 0.67% |
| 2025-09-12 | 14.29 | 14.14 | -0.15 | -1.05% | 14.06 | 14.30 | 35266 | 4991 | 0.92% |
| 2025-09-11 | 14.14 | 14.29 | 0.06 | 0.42% | 14.12 | 14.29 | 25773 | 3663 | 0.67% |
| 2025-09-10 | 14.33 | 14.23 | -0.23 | -1.59% | 14.19 | 14.51 | 30442 | 4349 | 0.80% |
| 2025-09-09 | 14.63 | 14.46 | -0.18 | -1.23% | 14.40 | 14.68 | 31100 | 4517 | 0.81% |
| 2025-09-08 | 14.48 | 14.64 | 0.09 | 0.62% | 14.39 | 14.64 | 34142 | 4969 | 0.89% |