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 | 17.32 | 19.14 | 1.74 | 10.00% | 17.16 | 19.14 | 188979 | 34559 | 4.58% |
| 2025-12-15 | 17.63 | 17.40 | -0.35 | -1.97% | 17.39 | 17.85 | 85692 | 15036 | 2.08% |
| 2025-12-12 | 16.97 | 17.75 | 0.85 | 5.03% | 16.80 | 18.57 | 125936 | 22215 | 3.05% |
| 2025-12-11 | 16.58 | 16.90 | 0.32 | 1.93% | 16.58 | 17.19 | 49988 | 8471 | 1.21% |
| 2025-12-10 | 16.77 | 16.58 | -0.19 | -1.13% | 16.55 | 16.94 | 22255 | 3700 | 0.54% |
| 2025-12-09 | 16.88 | 16.77 | -0.16 | -0.95% | 16.74 | 17.00 | 24263 | 4082 | 0.59% |
| 2025-12-08 | 17.10 | 16.93 | -0.14 | -0.82% | 16.87 | 17.23 | 28464 | 4836 | 0.69% |
| 2025-12-05 | 16.73 | 17.07 | 0.37 | 2.22% | 16.58 | 17.09 | 33319 | 5634 | 0.81% |
| 2025-12-04 | 16.72 | 16.70 | 0.09 | 0.54% | 16.56 | 16.80 | 20577 | 3430 | 0.50% |
| 2025-12-03 | 16.86 | 16.61 | -0.24 | -1.42% | 16.59 | 16.99 | 29786 | 4980 | 0.72% |
| 2025-12-02 | 16.62 | 16.85 | 0.15 | 0.90% | 16.52 | 17.04 | 31048 | 5210 | 0.75% |
| 2025-12-01 | 16.86 | 16.70 | -0.03 | -0.18% | 16.60 | 16.99 | 26157 | 4381 | 0.63% |
| 2025-11-28 | 16.48 | 16.73 | 0.22 | 1.33% | 16.35 | 16.80 | 20789 | 3467 | 0.50% |
| 2025-11-27 | 16.40 | 16.51 | 0.03 | 0.18% | 16.40 | 16.67 | 16093 | 2664 | 0.39% |
| 2025-11-26 | 16.80 | 16.48 | -0.29 | -1.73% | 16.36 | 16.83 | 33442 | 5546 | 0.81% |
| 2025-11-25 | 16.95 | 16.77 | -0.27 | -1.58% | 16.75 | 17.20 | 31974 | 5423 | 0.77% |
| 2025-11-24 | 16.55 | 17.04 | 0.58 | 3.52% | 16.55 | 17.19 | 47249 | 7991 | 1.14% |
| 2025-11-21 | 17.31 | 16.46 | -1.01 | -5.78% | 16.46 | 17.53 | 47276 | 7959 | 1.14% |
| 2025-11-20 | 17.68 | 17.47 | -0.20 | -1.13% | 17.41 | 18.02 | 29519 | 5199 | 0.71% |
| 2025-11-19 | 17.99 | 17.67 | -0.42 | -2.32% | 17.65 | 18.20 | 28554 | 5082 | 0.69% |
| 2025-11-18 | 18.11 | 18.09 | -0.01 | -0.06% | 17.90 | 18.27 | 25770 | 4654 | 0.62% |
| 2025-11-17 | 18.29 | 18.10 | -0.19 | -1.04% | 18.01 | 18.46 | 24416 | 4423 | 0.59% |
| 2025-11-14 | 18.31 | 18.29 | -0.11 | -0.60% | 18.23 | 18.81 | 28263 | 5219 | 0.68% |
| 2025-11-13 | 18.48 | 18.40 | -0.09 | -0.49% | 18.30 | 18.58 | 21273 | 3923 | 0.52% |
| 2025-11-12 | 19.21 | 18.49 | -0.61 | -3.19% | 18.36 | 19.21 | 30234 | 5645 | 0.73% |
| 2025-11-11 | 18.88 | 19.10 | 0.28 | 1.49% | 18.77 | 19.17 | 29288 | 5560 | 0.71% |
| 2025-11-10 | 19.08 | 18.82 | -0.26 | -1.36% | 18.64 | 19.27 | 28637 | 5389 | 0.69% |
| 2025-11-07 | 19.13 | 19.08 | -0.13 | -0.68% | 19.00 | 19.30 | 24217 | 4630 | 0.59% |
| 2025-11-06 | 19.28 | 19.21 | 0.12 | 0.63% | 19.10 | 19.52 | 47171 | 9099 | 1.14% |
| 2025-11-05 | 17.91 | 19.09 | 0.79 | 4.32% | 17.91 | 19.17 | 61979 | 11622 | 1.50% |
| 2025-11-04 | 18.36 | 18.30 | -0.05 | -0.27% | 18.01 | 18.58 | 48321 | 8833 | 1.17% |
| 2025-11-03 | 18.85 | 18.35 | -0.41 | -2.19% | 18.32 | 19.03 | 50982 | 9489 | 1.23% |
| 2025-10-31 | 18.71 | 18.76 | -0.05 | -0.27% | 18.71 | 19.29 | 39930 | 7569 | 0.97% |
| 2025-10-30 | 19.02 | 18.81 | -0.21 | -1.10% | 18.76 | 19.12 | 27303 | 5163 | 0.66% |
| 2025-10-29 | 18.90 | 19.02 | 0.04 | 0.21% | 18.62 | 19.11 | 33353 | 6305 | 0.81% |
| 2025-10-28 | 19.02 | 18.98 | -0.04 | -0.21% | 18.90 | 19.39 | 31893 | 6100 | 0.77% |
| 2025-10-27 | 18.85 | 19.02 | -0.10 | -0.52% | 18.42 | 19.37 | 61504 | 11647 | 1.49% |
| 2025-10-24 | 19.28 | 19.12 | -0.12 | -0.62% | 19.01 | 19.41 | 27170 | 5202 | 0.66% |
| 2025-10-23 | 18.84 | 19.24 | 0.39 | 2.07% | 18.56 | 19.34 | 41219 | 7833 | 1.00% |
| 2025-10-22 | 18.42 | 18.85 | 0.33 | 1.78% | 18.30 | 19.00 | 45684 | 8534 | 1.11% |
| 2025-10-21 | 18.69 | 18.52 | -0.07 | -0.38% | 18.42 | 19.05 | 38773 | 7227 | 0.94% |
| 2025-10-20 | 19.04 | 18.59 | -0.24 | -1.27% | 18.49 | 19.28 | 49403 | 9240 | 1.20% |
| 2025-10-17 | 19.69 | 18.83 | -0.86 | -4.37% | 18.81 | 19.72 | 67591 | 12892 | 1.64% |
| 2025-10-16 | 19.97 | 19.69 | -0.33 | -1.65% | 19.63 | 20.05 | 50409 | 9973 | 1.22% |
| 2025-10-15 | 19.31 | 20.02 | 0.67 | 3.46% | 19.16 | 20.03 | 67000 | 13230 | 1.62% |
| 2025-10-14 | 19.67 | 19.35 | -0.19 | -0.97% | 19.02 | 19.70 | 51356 | 9921 | 1.24% |
| 2025-10-13 | 18.80 | 19.54 | 0.17 | 0.88% | 18.50 | 19.62 | 71562 | 13796 | 1.73% |
| 2025-10-10 | 19.11 | 19.37 | 0.19 | 0.99% | 19.02 | 19.60 | 56333 | 10900 | 1.36% |
| 2025-10-09 | 19.15 | 19.18 | 0.08 | 0.42% | 18.98 | 19.34 | 47662 | 9126 | 1.15% |
| 2025-09-30 | 18.77 | 19.10 | 0.39 | 2.08% | 18.61 | 19.18 | 45056 | 8547 | 1.09% |
| 2025-09-29 | 18.76 | 18.71 | -0.06 | -0.32% | 18.42 | 18.95 | 38357 | 7171 | 0.93% |
| 2025-09-26 | 18.92 | 18.77 | -0.10 | -0.53% | 18.71 | 19.04 | 34812 | 6572 | 0.84% |
| 2025-09-25 | 18.60 | 18.87 | 0.20 | 1.07% | 18.52 | 19.04 | 40352 | 7582 | 0.98% |
| 2025-09-24 | 18.27 | 18.67 | 0.33 | 1.80% | 18.03 | 18.69 | 43759 | 8095 | 1.06% |
| 2025-09-23 | 18.26 | 18.34 | 0.19 | 1.05% | 17.57 | 18.35 | 65906 | 11826 | 1.60% |
| 2025-09-22 | 18.70 | 18.15 | -0.54 | -2.89% | 18.00 | 18.88 | 62112 | 11338 | 1.50% |
| 2025-09-19 | 18.51 | 18.69 | 0.16 | 0.86% | 18.33 | 18.83 | 58071 | 10782 | 1.41% |
| 2025-09-18 | 18.89 | 18.53 | -0.58 | -3.04% | 18.42 | 19.10 | 87447 | 16392 | 2.12% |
| 2025-09-17 | 18.01 | 19.11 | 1.12 | 6.23% | 18.01 | 19.26 | 139907 | 26332 | 3.39% |
| 2025-09-16 | 17.41 | 17.99 | 0.59 | 3.39% | 17.18 | 18.11 | 68640 | 12098 | 1.66% |
| 2025-09-15 | 17.57 | 17.40 | -0.09 | -0.51% | 17.39 | 17.75 | 40054 | 7026 | 0.97% |
| 2025-09-12 | 17.61 | 17.49 | -0.20 | -1.13% | 17.36 | 17.72 | 43112 | 7544 | 1.04% |
| 2025-09-11 | 17.63 | 17.69 | -0.07 | -0.39% | 17.45 | 17.92 | 49847 | 8798 | 1.21% |
| 2025-09-10 | 17.60 | 17.76 | 0.12 | 0.68% | 17.56 | 17.89 | 40990 | 7269 | 0.99% |
| 2025-09-09 | 17.63 | 17.64 | -0.03 | -0.17% | 17.55 | 18.07 | 55677 | 9884 | 1.35% |
| 2025-09-08 | 17.35 | 17.67 | 0.31 | 1.79% | 17.24 | 17.67 | 55827 | 9782 | 1.35% |