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 | 18.05 | 17.73 | -0.40 | -2.21% | 17.65 | 18.15 | 38004 | 6776 | 0.79% |
| 2025-12-15 | 18.57 | 18.13 | -0.44 | -2.37% | 18.10 | 18.63 | 43412 | 7912 | 0.90% |
| 2025-12-12 | 18.64 | 18.57 | -0.06 | -0.32% | 18.20 | 18.80 | 66896 | 12390 | 1.38% |
| 2025-12-11 | 18.72 | 18.63 | -0.10 | -0.53% | 18.60 | 19.30 | 79331 | 15016 | 1.64% |
| 2025-12-10 | 18.70 | 18.73 | 0.03 | 0.16% | 18.53 | 19.08 | 67861 | 12708 | 1.40% |
| 2025-12-09 | 18.80 | 18.70 | 0.15 | 0.81% | 18.64 | 19.43 | 141907 | 26967 | 2.93% |
| 2025-12-08 | 17.47 | 18.55 | 1.07 | 6.12% | 17.47 | 18.63 | 138596 | 25216 | 2.86% |
| 2025-12-05 | 17.22 | 17.48 | 0.18 | 1.04% | 17.11 | 17.55 | 40063 | 6954 | 0.83% |
| 2025-12-04 | 17.50 | 17.30 | 0.03 | 0.17% | 17.12 | 17.67 | 39176 | 6804 | 0.81% |
| 2025-12-03 | 17.33 | 17.27 | -0.06 | -0.35% | 17.22 | 17.50 | 28174 | 4886 | 0.58% |
| 2025-12-02 | 17.46 | 17.33 | -0.10 | -0.57% | 17.25 | 17.48 | 31233 | 5419 | 0.65% |
| 2025-12-01 | 17.73 | 17.43 | -0.37 | -2.08% | 17.36 | 17.79 | 62619 | 10959 | 1.29% |
| 2025-11-28 | 17.19 | 17.80 | 0.64 | 3.73% | 17.12 | 18.05 | 95942 | 16939 | 1.98% |
| 2025-11-27 | 16.97 | 17.16 | 0.16 | 0.94% | 16.93 | 17.57 | 49511 | 8578 | 1.02% |
| 2025-11-26 | 17.00 | 17.00 | -0.03 | -0.18% | 16.91 | 17.17 | 30711 | 5236 | 0.63% |
| 2025-11-25 | 16.95 | 17.03 | 0.15 | 0.89% | 16.82 | 17.09 | 71809 | 12188 | 1.48% |
| 2025-11-24 | 16.97 | 16.88 | 0.03 | 0.18% | 16.68 | 17.03 | 51586 | 8686 | 1.07% |
| 2025-11-21 | 17.10 | 16.85 | -0.34 | -1.98% | 16.80 | 17.28 | 61646 | 10467 | 1.27% |
| 2025-11-20 | 17.34 | 17.19 | -0.20 | -1.15% | 17.17 | 17.46 | 45797 | 7915 | 0.95% |
| 2025-11-19 | 18.12 | 17.39 | -0.72 | -3.98% | 17.35 | 18.20 | 82325 | 14559 | 1.70% |
| 2025-11-18 | 18.49 | 18.11 | -0.13 | -0.71% | 18.01 | 18.51 | 51181 | 9316 | 1.06% |
| 2025-11-17 | 18.35 | 18.24 | -0.09 | -0.49% | 18.07 | 18.62 | 56308 | 10310 | 1.16% |
| 2025-11-14 | 18.91 | 18.33 | -0.67 | -3.53% | 18.31 | 19.42 | 103696 | 19414 | 2.14% |
| 2025-11-13 | 18.63 | 19.00 | 0.35 | 1.88% | 18.51 | 19.27 | 110800 | 20973 | 2.29% |
| 2025-11-12 | 18.93 | 18.65 | 0.01 | 0.05% | 18.44 | 18.93 | 90913 | 16986 | 1.88% |
| 2025-11-11 | 18.74 | 18.64 | -0.02 | -0.11% | 18.50 | 18.82 | 71295 | 13291 | 1.47% |
| 2025-11-10 | 18.80 | 18.66 | -0.10 | -0.53% | 18.50 | 19.09 | 84564 | 15858 | 1.75% |
| 2025-11-07 | 19.70 | 18.76 | -0.77 | -3.94% | 18.68 | 19.70 | 149939 | 28437 | 3.10% |
| 2025-11-06 | 19.15 | 19.53 | 0.39 | 2.04% | 19.15 | 20.23 | 182373 | 35962 | 3.77% |
| 2025-11-05 | 19.03 | 19.14 | -0.25 | -1.29% | 19.03 | 19.65 | 85283 | 16461 | 1.76% |
| 2025-11-04 | 20.00 | 19.39 | -0.63 | -3.15% | 19.11 | 20.17 | 129200 | 25109 | 2.67% |
| 2025-11-03 | 19.01 | 20.02 | -0.10 | -0.50% | 19.01 | 20.28 | 189023 | 37493 | 3.90% |
| 2025-10-31 | 19.48 | 20.12 | 0.48 | 2.44% | 19.21 | 20.50 | 233587 | 46905 | 4.83% |
| 2025-10-30 | 19.30 | 19.64 | 0.29 | 1.50% | 19.16 | 20.70 | 356993 | 71674 | 7.37% |
| 2025-10-29 | 17.70 | 19.35 | 1.48 | 8.28% | 17.68 | 19.66 | 371115 | 71416 | 7.67% |
| 2025-10-28 | 17.49 | 17.87 | 0.38 | 2.17% | 17.36 | 17.94 | 104664 | 18580 | 2.16% |
| 2025-10-27 | 17.00 | 17.49 | 0.49 | 2.88% | 17.00 | 17.60 | 82706 | 14403 | 1.71% |
| 2025-10-24 | 16.97 | 17.00 | 0.03 | 0.18% | 16.93 | 17.32 | 38483 | 6567 | 0.79% |
| 2025-10-23 | 17.17 | 16.97 | -0.28 | -1.62% | 16.70 | 17.17 | 44845 | 7575 | 0.93% |
| 2025-10-22 | 16.89 | 17.25 | 0.21 | 1.23% | 16.88 | 17.59 | 59169 | 10223 | 1.22% |
| 2025-10-21 | 17.19 | 17.04 | -0.09 | -0.53% | 16.69 | 17.19 | 50745 | 8591 | 1.05% |
| 2025-10-20 | 17.27 | 17.13 | -0.12 | -0.70% | 16.92 | 17.55 | 49653 | 8476 | 1.03% |
| 2025-10-17 | 17.03 | 17.25 | 0.03 | 0.17% | 17.02 | 17.60 | 101344 | 17536 | 2.09% |
| 2025-10-16 | 16.33 | 17.22 | 0.71 | 4.30% | 16.33 | 17.44 | 128710 | 21959 | 2.66% |
| 2025-10-15 | 16.25 | 16.51 | 0.24 | 1.48% | 16.11 | 16.54 | 38627 | 6317 | 0.80% |
| 2025-10-14 | 16.76 | 16.27 | -0.40 | -2.40% | 16.18 | 16.82 | 64462 | 10617 | 1.33% |
| 2025-10-13 | 16.50 | 16.67 | -0.52 | -3.03% | 16.20 | 16.80 | 78803 | 13031 | 1.63% |
| 2025-10-10 | 17.11 | 17.19 | 0.16 | 0.94% | 16.99 | 17.30 | 54451 | 9332 | 1.12% |
| 2025-10-09 | 17.03 | 17.03 | 0.00 | 0.00% | 16.90 | 17.17 | 59610 | 10157 | 1.23% |
| 2025-09-30 | 17.14 | 17.03 | -0.12 | -0.70% | 16.98 | 17.19 | 49392 | 8423 | 1.02% |
| 2025-09-29 | 17.14 | 17.15 | 0.04 | 0.23% | 16.80 | 17.24 | 57109 | 9743 | 1.18% |
| 2025-09-26 | 17.36 | 17.11 | -0.30 | -1.72% | 17.09 | 17.40 | 52092 | 8963 | 1.08% |
| 2025-09-25 | 17.70 | 17.41 | -0.29 | -1.64% | 17.34 | 17.92 | 68474 | 12010 | 1.41% |
| 2025-09-24 | 17.74 | 17.70 | -0.08 | -0.45% | 17.38 | 17.77 | 81418 | 14306 | 1.68% |
| 2025-09-23 | 17.68 | 17.78 | 0.04 | 0.23% | 17.47 | 17.99 | 91064 | 16131 | 1.88% |
| 2025-09-22 | 18.00 | 17.74 | -0.27 | -1.50% | 17.71 | 18.18 | 73551 | 13139 | 1.52% |
| 2025-09-19 | 18.12 | 18.01 | -0.34 | -1.85% | 17.66 | 18.36 | 105580 | 18980 | 2.18% |
| 2025-09-18 | 18.62 | 18.35 | -0.13 | -0.70% | 18.17 | 18.93 | 229004 | 42701 | 4.73% |
| 2025-09-17 | 18.39 | 18.48 | 0.38 | 2.10% | 18.10 | 18.66 | 157971 | 29141 | 3.26% |
| 2025-09-16 | 17.30 | 18.10 | 0.94 | 5.48% | 17.20 | 18.19 | 179469 | 31920 | 3.71% |
| 2025-09-15 | 17.30 | 17.16 | -0.18 | -1.04% | 17.10 | 17.44 | 62594 | 10782 | 1.29% |
| 2025-09-12 | 17.68 | 17.34 | -0.33 | -1.87% | 17.32 | 17.76 | 68671 | 11985 | 1.42% |
| 2025-09-11 | 17.71 | 17.67 | -0.03 | -0.17% | 17.28 | 17.81 | 74843 | 13101 | 1.55% |
| 2025-09-10 | 16.81 | 17.70 | 0.74 | 4.36% | 16.81 | 18.08 | 180482 | 31890 | 3.73% |
| 2025-09-09 | 17.23 | 16.96 | -0.27 | -1.57% | 16.87 | 17.23 | 49751 | 8458 | 1.03% |
| 2025-09-08 | 17.00 | 17.23 | 0.23 | 1.35% | 16.91 | 17.42 | 66216 | 11412 | 1.37% |