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 | 17.45 | 17.30 | -0.21 | -1.20% | 17.21 | 17.59 | 89103 | 15462 | 2.14% |
| 2025-12-15 | 17.70 | 17.51 | -0.38 | -2.12% | 17.48 | 17.94 | 84414 | 14919 | 2.03% |
| 2025-12-12 | 17.80 | 17.89 | -0.01 | -0.06% | 17.68 | 18.05 | 83394 | 14923 | 2.00% |
| 2025-12-11 | 18.20 | 17.90 | -0.29 | -1.59% | 17.90 | 18.23 | 68800 | 12418 | 1.65% |
| 2025-12-10 | 18.12 | 18.19 | 0.06 | 0.33% | 17.91 | 18.28 | 56978 | 10330 | 1.37% |
| 2025-12-09 | 18.41 | 18.13 | -0.29 | -1.57% | 18.08 | 18.57 | 66873 | 12234 | 1.61% |
| 2025-12-08 | 18.03 | 18.42 | 0.38 | 2.11% | 18.03 | 18.58 | 92499 | 16971 | 2.22% |
| 2025-12-05 | 17.70 | 18.04 | 0.20 | 1.12% | 17.46 | 18.16 | 91669 | 16363 | 2.20% |
| 2025-12-04 | 17.74 | 17.84 | -0.01 | -0.06% | 17.61 | 17.99 | 79137 | 14090 | 1.90% |
| 2025-12-03 | 18.55 | 17.85 | -0.58 | -3.15% | 17.65 | 18.55 | 132118 | 23711 | 3.18% |
| 2025-12-02 | 19.02 | 18.43 | -0.38 | -2.02% | 18.37 | 19.02 | 82867 | 15344 | 1.99% |
| 2025-12-01 | 19.03 | 18.81 | -0.15 | -0.79% | 18.74 | 19.14 | 76733 | 14499 | 1.84% |
| 2025-11-28 | 18.70 | 18.96 | 0.26 | 1.39% | 18.61 | 18.98 | 74721 | 14063 | 1.80% |
| 2025-11-27 | 18.83 | 18.70 | -0.10 | -0.53% | 18.60 | 19.04 | 77576 | 14615 | 1.86% |
| 2025-11-26 | 18.79 | 18.80 | 0.01 | 0.05% | 18.72 | 19.25 | 106944 | 20281 | 2.57% |
| 2025-11-25 | 18.60 | 18.79 | 0.32 | 1.73% | 18.36 | 19.09 | 112844 | 21228 | 2.71% |
| 2025-11-24 | 18.01 | 18.47 | 0.52 | 2.90% | 17.95 | 18.58 | 110674 | 20198 | 2.66% |
| 2025-11-21 | 18.60 | 17.95 | -0.80 | -4.27% | 17.94 | 18.74 | 127602 | 23252 | 3.07% |
| 2025-11-20 | 18.79 | 18.75 | 0.02 | 0.11% | 18.68 | 19.02 | 84248 | 15854 | 2.02% |
| 2025-11-19 | 18.88 | 18.73 | -0.17 | -0.90% | 18.58 | 19.07 | 92904 | 17461 | 2.23% |
| 2025-11-18 | 19.16 | 18.90 | -0.31 | -1.61% | 18.78 | 19.36 | 112127 | 21274 | 2.70% |
| 2025-11-17 | 19.39 | 19.21 | -0.28 | -1.44% | 19.13 | 19.52 | 100664 | 19392 | 2.42% |
| 2025-11-14 | 19.35 | 19.49 | 0.10 | 0.52% | 19.24 | 19.86 | 138905 | 27223 | 3.34% |
| 2025-11-13 | 19.37 | 19.39 | 0.06 | 0.31% | 19.16 | 19.66 | 117528 | 22823 | 2.82% |
| 2025-11-12 | 19.78 | 19.33 | -0.37 | -1.88% | 19.25 | 19.85 | 131660 | 25613 | 3.16% |
| 2025-11-11 | 19.50 | 19.70 | 0.18 | 0.92% | 19.28 | 19.79 | 159653 | 31147 | 3.84% |
| 2025-11-10 | 19.70 | 19.52 | -0.22 | -1.11% | 19.21 | 20.06 | 169483 | 33069 | 4.07% |
| 2025-11-07 | 20.30 | 19.74 | -0.63 | -3.09% | 19.72 | 20.46 | 181404 | 36243 | 4.36% |
| 2025-11-06 | 20.31 | 20.37 | -0.13 | -0.63% | 20.15 | 20.55 | 151360 | 30732 | 3.64% |
| 2025-11-05 | 20.66 | 20.50 | -0.22 | -1.06% | 20.22 | 20.86 | 162522 | 33295 | 3.91% |
| 2025-11-04 | 21.50 | 20.72 | -0.70 | -3.27% | 20.54 | 21.50 | 190844 | 39769 | 4.59% |
| 2025-11-03 | 21.31 | 21.42 | 0.42 | 2.00% | 20.78 | 21.55 | 263337 | 56020 | 6.33% |
| 2025-10-31 | 20.45 | 21.00 | 0.55 | 2.69% | 20.31 | 21.20 | 348177 | 72880 | 8.37% |
| 2025-10-30 | 20.50 | 20.45 | -0.06 | -0.29% | 20.16 | 20.85 | 425778 | 87096 | 10.23% |
| 2025-10-29 | 21.00 | 20.51 | -4.68 | -18.58% | 20.15 | 21.25 | 774504 | 158520 | 18.62% |
| 2025-10-28 | 27.55 | 25.19 | -2.61 | -9.39% | 25.13 | 27.65 | 415278 | 108370 | 9.98% |
| 2025-10-27 | 27.99 | 27.80 | -0.20 | -0.71% | 27.75 | 28.82 | 189483 | 53455 | 4.55% |
| 2025-10-24 | 28.83 | 28.00 | -1.39 | -4.73% | 27.60 | 28.99 | 263747 | 73992 | 6.34% |
| 2025-10-23 | 27.77 | 29.39 | 1.33 | 4.74% | 27.38 | 29.60 | 290846 | 83124 | 6.99% |
| 2025-10-22 | 28.52 | 28.06 | -0.39 | -1.37% | 27.39 | 28.80 | 162022 | 45181 | 3.89% |
| 2025-10-21 | 27.83 | 28.45 | 0.62 | 2.23% | 27.79 | 28.78 | 152104 | 43094 | 3.66% |
| 2025-10-20 | 28.54 | 27.83 | -0.36 | -1.28% | 27.47 | 29.13 | 189149 | 53048 | 4.55% |
| 2025-10-17 | 30.20 | 28.19 | -2.11 | -6.96% | 28.11 | 30.28 | 276998 | 80435 | 6.66% |
| 2025-10-16 | 29.50 | 30.30 | 0.04 | 0.13% | 29.22 | 31.45 | 383124 | 115383 | 9.21% |
| 2025-10-15 | 28.65 | 30.26 | 1.50 | 5.22% | 27.96 | 30.58 | 447939 | 132377 | 10.77% |
| 2025-10-14 | 28.10 | 28.76 | 0.91 | 3.27% | 27.88 | 30.80 | 499558 | 146556 | 12.01% |
| 2025-10-13 | 26.15 | 27.85 | 0.19 | 0.69% | 26.08 | 28.15 | 200809 | 54890 | 4.83% |
| 2025-10-10 | 28.00 | 27.66 | -0.44 | -1.57% | 27.50 | 28.33 | 159362 | 44400 | 3.83% |
| 2025-10-09 | 28.30 | 28.10 | -0.21 | -0.74% | 27.90 | 28.43 | 177063 | 49844 | 4.26% |
| 2025-09-30 | 27.83 | 28.31 | 0.48 | 1.72% | 27.43 | 28.40 | 220705 | 61767 | 5.30% |
| 2025-09-29 | 26.32 | 27.83 | 1.28 | 4.82% | 26.32 | 28.28 | 291240 | 80071 | 7.00% |
| 2025-09-26 | 27.55 | 26.55 | -1.45 | -5.18% | 26.51 | 27.88 | 256238 | 69309 | 6.16% |
| 2025-09-25 | 28.00 | 28.00 | -0.08 | -0.28% | 27.85 | 29.16 | 263425 | 75046 | 6.33% |
| 2025-09-24 | 27.56 | 28.08 | 0.60 | 2.18% | 27.34 | 28.15 | 189059 | 52637 | 4.54% |
| 2025-09-23 | 28.03 | 27.48 | -1.23 | -4.28% | 26.89 | 28.92 | 288608 | 79781 | 6.94% |
| 2025-09-22 | 28.56 | 28.71 | 0.41 | 1.45% | 28.20 | 29.00 | 174199 | 49807 | 4.19% |
| 2025-09-19 | 29.05 | 28.30 | -1.00 | -3.41% | 28.02 | 29.28 | 301260 | 86057 | 7.24% |
| 2025-09-18 | 29.80 | 29.30 | -0.55 | -1.84% | 28.88 | 30.85 | 345467 | 103449 | 8.30% |
| 2025-09-17 | 30.61 | 29.85 | -0.53 | -1.74% | 29.80 | 30.76 | 243255 | 73304 | 5.85% |
| 2025-09-16 | 31.00 | 30.38 | -0.07 | -0.23% | 30.25 | 31.46 | 274483 | 84325 | 6.60% |
| 2025-09-15 | 30.99 | 30.45 | -0.96 | -3.06% | 30.09 | 31.64 | 345115 | 105865 | 8.30% |
| 2025-09-12 | 31.00 | 31.41 | 0.71 | 2.31% | 30.10 | 32.16 | 480698 | 149051 | 11.55% |
| 2025-09-11 | 29.52 | 30.70 | 0.30 | 0.99% | 28.36 | 30.95 | 391939 | 117958 | 9.42% |
| 2025-09-10 | 29.88 | 30.40 | 0.38 | 1.27% | 29.68 | 31.09 | 358635 | 109248 | 8.62% |
| 2025-09-09 | 33.10 | 30.02 | -2.48 | -7.63% | 29.61 | 33.68 | 624162 | 195978 | 15.00% |
| 2025-09-08 | 34.00 | 32.50 | -1.68 | -4.92% | 32.50 | 36.55 | 600608 | 206310 | 14.44% |