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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 17.33 | 17.47 | 0.20 | 1.16% | 17.04 | 17.54 | 17012 | 2945 | 1.63% |
| 2025-12-04 | 17.30 | 17.27 | -0.15 | -0.86% | 17.14 | 17.50 | 14764 | 2560 | 1.41% |
| 2025-12-03 | 17.58 | 17.42 | -0.08 | -0.46% | 17.32 | 17.64 | 16359 | 2859 | 1.56% |
| 2025-12-02 | 17.82 | 17.50 | -0.17 | -0.96% | 17.36 | 17.84 | 15671 | 2747 | 1.50% |
| 2025-12-01 | 17.79 | 17.67 | -0.02 | -0.11% | 17.67 | 18.13 | 19907 | 3571 | 1.90% |
| 2025-11-28 | 17.61 | 17.69 | 0.17 | 0.97% | 17.37 | 17.73 | 12286 | 2160 | 1.17% |
| 2025-11-27 | 17.36 | 17.52 | 0.20 | 1.15% | 17.32 | 17.61 | 14979 | 2616 | 1.43% |
| 2025-11-26 | 17.72 | 17.32 | -0.28 | -1.59% | 17.26 | 17.82 | 14299 | 2507 | 1.37% |
| 2025-11-25 | 17.47 | 17.60 | 0.31 | 1.79% | 17.40 | 17.88 | 17401 | 3076 | 1.66% |
| 2025-11-24 | 17.12 | 17.29 | 0.33 | 1.95% | 16.93 | 17.42 | 19112 | 3277 | 1.83% |
| 2025-11-21 | 17.97 | 16.96 | -1.10 | -6.09% | 16.80 | 18.30 | 31502 | 5454 | 3.01% |
| 2025-11-20 | 18.28 | 18.06 | -0.22 | -1.20% | 17.78 | 18.44 | 19733 | 3563 | 1.89% |
| 2025-11-19 | 18.97 | 18.28 | -0.69 | -3.64% | 18.18 | 19.06 | 24483 | 4516 | 2.34% |
| 2025-11-18 | 19.01 | 18.97 | 0.07 | 0.37% | 18.75 | 19.17 | 23686 | 4493 | 2.26% |
| 2025-11-17 | 19.79 | 18.90 | -0.68 | -3.47% | 18.80 | 19.79 | 22577 | 4326 | 2.16% |
| 2025-11-14 | 19.38 | 19.58 | 0.12 | 0.62% | 19.26 | 19.75 | 14529 | 2846 | 1.39% |
| 2025-11-13 | 19.24 | 19.46 | 0.21 | 1.09% | 19.15 | 19.64 | 16962 | 3291 | 1.62% |
| 2025-11-12 | 19.52 | 19.25 | -0.23 | -1.18% | 19.13 | 19.52 | 15775 | 3042 | 1.51% |
| 2025-11-11 | 19.73 | 19.48 | -0.02 | -0.10% | 19.24 | 19.83 | 20070 | 3915 | 1.92% |
| 2025-11-10 | 19.88 | 19.50 | -0.08 | -0.41% | 19.47 | 19.89 | 20017 | 3929 | 1.91% |
| 2025-11-07 | 19.48 | 19.58 | 0.20 | 1.03% | 19.21 | 19.77 | 22240 | 4325 | 2.12% |
| 2025-11-06 | 19.40 | 19.38 | -0.12 | -0.62% | 19.12 | 19.59 | 24452 | 4720 | 2.34% |
| 2025-11-05 | 18.71 | 19.50 | 0.62 | 3.28% | 18.62 | 19.57 | 38891 | 7440 | 3.72% |
| 2025-11-04 | 18.85 | 18.88 | 0.09 | 0.48% | 18.66 | 18.90 | 17560 | 3303 | 1.68% |
| 2025-11-03 | 18.66 | 18.79 | 0.23 | 1.24% | 18.46 | 18.82 | 22332 | 4164 | 2.13% |
| 2025-10-31 | 18.26 | 18.56 | 0.30 | 1.64% | 18.22 | 18.68 | 22986 | 4255 | 2.20% |
| 2025-10-30 | 18.71 | 18.26 | -0.29 | -1.56% | 18.10 | 18.80 | 26788 | 4962 | 2.56% |
| 2025-10-29 | 18.67 | 18.55 | -0.10 | -0.54% | 18.25 | 18.83 | 29412 | 5448 | 2.81% |
| 2025-10-28 | 18.74 | 18.65 | 0.01 | 0.05% | 18.35 | 19.02 | 22577 | 4227 | 2.16% |
| 2025-10-27 | 18.45 | 18.64 | 0.39 | 2.14% | 18.03 | 18.73 | 26814 | 4931 | 2.56% |
| 2025-10-24 | 17.97 | 18.25 | 0.41 | 2.30% | 17.82 | 18.50 | 29582 | 5364 | 2.83% |
| 2025-10-23 | 17.90 | 17.84 | -0.06 | -0.34% | 17.56 | 17.97 | 14780 | 2629 | 1.41% |
| 2025-10-22 | 17.99 | 17.90 | -0.09 | -0.50% | 17.76 | 18.07 | 16244 | 2909 | 1.55% |
| 2025-10-21 | 17.73 | 17.99 | 0.27 | 1.52% | 17.62 | 18.00 | 20878 | 3731 | 1.99% |
| 2025-10-20 | 17.55 | 17.72 | 0.41 | 2.37% | 17.49 | 17.91 | 17035 | 3011 | 1.63% |
| 2025-10-17 | 17.73 | 17.31 | -0.51 | -2.86% | 17.31 | 17.90 | 20193 | 3546 | 1.93% |
| 2025-10-16 | 18.13 | 17.82 | -0.23 | -1.27% | 17.76 | 18.30 | 23961 | 4306 | 2.29% |
| 2025-10-15 | 17.69 | 18.05 | 0.36 | 2.04% | 17.30 | 18.05 | 27275 | 4853 | 2.61% |
| 2025-10-14 | 17.82 | 17.69 | -0.11 | -0.62% | 17.50 | 17.97 | 31019 | 5499 | 2.96% |
| 2025-10-13 | 16.90 | 17.80 | 0.39 | 2.24% | 16.52 | 17.80 | 31366 | 5422 | 3.00% |
| 2025-10-10 | 17.27 | 17.41 | 0.14 | 0.81% | 16.95 | 17.65 | 25641 | 4434 | 2.45% |
| 2025-10-09 | 17.32 | 17.27 | 0.11 | 0.64% | 17.18 | 17.58 | 27124 | 4711 | 2.59% |
| 2025-09-30 | 16.86 | 17.16 | 0.33 | 1.96% | 16.76 | 17.21 | 18516 | 3149 | 1.77% |
| 2025-09-29 | 16.75 | 16.83 | 0.27 | 1.63% | 16.32 | 16.89 | 20912 | 3490 | 2.00% |
| 2025-09-26 | 16.56 | 16.56 | -0.03 | -0.18% | 16.35 | 16.80 | 14898 | 2475 | 1.42% |
| 2025-09-25 | 16.61 | 16.59 | 0.03 | 0.18% | 16.47 | 16.88 | 17799 | 2971 | 1.70% |
| 2025-09-24 | 16.30 | 16.56 | 0.17 | 1.04% | 16.01 | 16.78 | 18027 | 2981 | 1.72% |
| 2025-09-23 | 16.68 | 16.39 | -0.36 | -2.15% | 15.68 | 16.83 | 28787 | 4633 | 2.75% |
| 2025-09-22 | 17.07 | 16.75 | 0.00 | 0.00% | 16.51 | 17.09 | 19127 | 3201 | 1.83% |
| 2025-09-19 | 17.07 | 16.75 | -0.41 | -2.39% | 16.66 | 17.19 | 19229 | 3242 | 1.84% |
| 2025-09-18 | 17.29 | 17.16 | -0.13 | -0.75% | 17.00 | 17.49 | 24849 | 4292 | 2.37% |
| 2025-09-17 | 17.31 | 17.29 | -0.01 | -0.06% | 17.14 | 17.52 | 17270 | 2995 | 1.65% |
| 2025-09-16 | 17.34 | 17.30 | -0.04 | -0.23% | 16.90 | 17.40 | 15882 | 2733 | 1.52% |
| 2025-09-15 | 17.31 | 17.34 | 0.06 | 0.35% | 17.13 | 17.47 | 18645 | 3224 | 1.78% |
| 2025-09-12 | 17.73 | 17.28 | -0.36 | -2.04% | 17.23 | 17.73 | 22528 | 3919 | 2.15% |
| 2025-09-11 | 17.13 | 17.64 | 0.34 | 1.97% | 16.96 | 17.79 | 24000 | 4181 | 2.29% |
| 2025-09-10 | 17.28 | 17.30 | 0.15 | 0.87% | 16.92 | 17.43 | 16843 | 2894 | 1.61% |
| 2025-09-09 | 17.49 | 17.15 | -0.20 | -1.15% | 17.03 | 17.59 | 25829 | 4461 | 2.47% |
| 2025-09-08 | 16.70 | 17.35 | 0.60 | 3.58% | 16.68 | 17.36 | 25471 | 4344 | 2.43% |
| 2025-09-05 | 16.46 | 16.75 | 0.53 | 3.27% | 16.15 | 16.78 | 31379 | 5194 | 3.00% |
| 2025-09-04 | 16.02 | 16.22 | -0.03 | -0.18% | 15.99 | 16.71 | 34768 | 5712 | 3.32% |
| 2025-09-03 | 17.00 | 16.25 | -0.52 | -3.10% | 16.25 | 17.00 | 26538 | 4403 | 2.54% |
| 2025-09-02 | 17.12 | 16.77 | -0.35 | -2.04% | 16.22 | 17.35 | 46032 | 7672 | 4.40% |
| 2025-09-01 | 17.35 | 17.12 | 0.90 | 5.55% | 16.94 | 18.05 | 81234 | 14143 | 7.76% |