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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 17.15 | 17.59 | 0.35 | 2.03% | 17.13 | 17.84 | 182789 | 32197 | 7.45% |
| 2025-12-11 | 17.81 | 17.24 | -0.56 | -3.15% | 17.21 | 18.12 | 138132 | 24169 | 5.63% |
| 2025-12-10 | 17.53 | 17.80 | 0.17 | 0.96% | 17.52 | 18.35 | 184860 | 33178 | 7.54% |
| 2025-12-09 | 17.71 | 17.63 | -0.18 | -1.01% | 17.55 | 18.00 | 151674 | 26857 | 6.18% |
| 2025-12-08 | 17.96 | 17.81 | -0.13 | -0.72% | 17.72 | 18.30 | 261544 | 47076 | 10.66% |
| 2025-12-05 | 17.51 | 17.94 | 0.30 | 1.70% | 17.35 | 18.03 | 266195 | 47372 | 10.85% |
| 2025-12-04 | 17.05 | 17.64 | 0.56 | 3.28% | 16.95 | 18.08 | 326976 | 57902 | 13.33% |
| 2025-12-03 | 17.09 | 17.08 | -0.09 | -0.52% | 16.55 | 17.40 | 155214 | 26340 | 6.33% |
| 2025-12-02 | 17.31 | 17.17 | -0.21 | -1.21% | 16.87 | 17.38 | 115120 | 19716 | 4.69% |
| 2025-12-01 | 17.10 | 17.38 | 0.37 | 2.18% | 17.08 | 17.73 | 164574 | 28743 | 6.71% |
| 2025-11-28 | 16.70 | 17.01 | 0.18 | 1.07% | 16.66 | 17.12 | 111765 | 18891 | 4.56% |
| 2025-11-27 | 16.88 | 16.83 | 0.15 | 0.90% | 16.50 | 17.05 | 133891 | 22465 | 5.46% |
| 2025-11-26 | 17.25 | 16.68 | -0.59 | -3.42% | 16.61 | 17.35 | 149474 | 25163 | 6.09% |
| 2025-11-25 | 17.38 | 17.27 | 0.17 | 0.99% | 17.10 | 17.55 | 205546 | 35665 | 8.38% |
| 2025-11-24 | 15.80 | 17.10 | 1.45 | 9.27% | 15.70 | 17.24 | 268531 | 44908 | 10.95% |
| 2025-11-21 | 16.12 | 15.65 | -0.63 | -3.87% | 15.57 | 16.36 | 131896 | 20926 | 5.38% |
| 2025-11-20 | 16.50 | 16.28 | -0.21 | -1.27% | 16.25 | 16.68 | 75285 | 12350 | 3.07% |
| 2025-11-19 | 16.70 | 16.49 | -0.27 | -1.61% | 16.28 | 16.87 | 116952 | 19338 | 4.77% |
| 2025-11-18 | 16.81 | 16.76 | -0.13 | -0.77% | 16.51 | 16.85 | 129034 | 21516 | 5.26% |
| 2025-11-17 | 17.38 | 16.89 | -0.19 | -1.11% | 16.86 | 17.49 | 162829 | 27905 | 6.64% |
| 2025-11-14 | 17.01 | 17.08 | 0.01 | 0.06% | 16.85 | 17.29 | 148056 | 25315 | 6.04% |
| 2025-11-13 | 16.50 | 17.07 | 0.48 | 2.89% | 16.45 | 17.56 | 231850 | 39840 | 9.45% |
| 2025-11-12 | 17.18 | 16.59 | -0.50 | -2.93% | 16.36 | 17.24 | 171783 | 28625 | 7.00% |
| 2025-11-11 | 16.74 | 17.09 | 0.41 | 2.46% | 16.68 | 17.29 | 224378 | 38258 | 9.15% |
| 2025-11-10 | 16.71 | 16.68 | -0.02 | -0.12% | 16.47 | 16.98 | 154413 | 25744 | 6.30% |
| 2025-11-07 | 16.96 | 16.70 | -0.23 | -1.36% | 16.60 | 17.00 | 158260 | 26429 | 6.45% |
| 2025-11-06 | 17.29 | 16.93 | -0.33 | -1.91% | 16.88 | 17.32 | 206201 | 35071 | 8.41% |
| 2025-11-05 | 17.00 | 17.26 | -0.33 | -1.88% | 16.84 | 17.50 | 287464 | 49432 | 11.72% |
| 2025-11-04 | 18.57 | 17.59 | -2.58 | -12.79% | 17.22 | 18.99 | 507065 | 89777 | 20.67% |
| 2025-10-27 | 17.80 | 20.17 | 1.96 | 10.76% | 17.61 | 20.45 | 430571 | 82682 | 17.55% |
| 2025-10-24 | 18.71 | 18.21 | -0.46 | -2.46% | 17.90 | 19.25 | 349390 | 64841 | 14.24% |
| 2025-10-23 | 17.97 | 18.67 | 0.71 | 3.95% | 17.81 | 18.76 | 264744 | 48551 | 10.79% |
| 2025-10-22 | 17.79 | 17.96 | 0.17 | 0.96% | 17.61 | 18.13 | 209376 | 37507 | 8.54% |
| 2025-10-21 | 16.65 | 17.79 | 1.01 | 6.02% | 16.60 | 17.84 | 248642 | 43254 | 10.14% |
| 2025-10-20 | 16.71 | 16.78 | 0.26 | 1.57% | 16.46 | 17.08 | 104492 | 17511 | 4.26% |
| 2025-10-17 | 16.80 | 16.52 | -0.50 | -2.94% | 16.44 | 17.14 | 120469 | 20226 | 4.91% |
| 2025-10-16 | 16.88 | 17.02 | 0.15 | 0.89% | 16.65 | 17.19 | 165558 | 28080 | 6.75% |
| 2025-10-15 | 16.50 | 16.87 | 0.27 | 1.63% | 16.18 | 16.90 | 142916 | 23702 | 5.83% |
| 2025-10-14 | 16.03 | 16.60 | 0.64 | 4.01% | 16.03 | 17.12 | 196606 | 32607 | 8.02% |
| 2025-10-13 | 15.30 | 15.96 | 0.36 | 2.31% | 14.95 | 16.00 | 100055 | 15717 | 4.08% |
| 2025-10-10 | 15.53 | 15.60 | 0.05 | 0.32% | 15.47 | 15.80 | 59729 | 9346 | 2.44% |
| 2025-10-09 | 15.46 | 15.55 | 0.05 | 0.32% | 15.40 | 15.69 | 53711 | 8357 | 2.19% |
| 2025-09-30 | 15.31 | 15.50 | 0.21 | 1.37% | 15.24 | 15.62 | 65523 | 10110 | 2.67% |
| 2025-09-29 | 15.07 | 15.29 | 0.22 | 1.46% | 14.76 | 15.30 | 56368 | 8514 | 2.30% |
| 2025-09-26 | 15.23 | 15.07 | -0.19 | -1.25% | 15.07 | 15.52 | 74900 | 11472 | 3.06% |
| 2025-09-25 | 15.55 | 15.26 | -0.33 | -2.12% | 15.24 | 15.55 | 48625 | 7474 | 1.99% |
| 2025-09-24 | 15.06 | 15.59 | 0.43 | 2.84% | 14.95 | 15.63 | 66338 | 10208 | 2.71% |
| 2025-09-23 | 15.59 | 15.16 | -0.43 | -2.76% | 14.76 | 15.63 | 90218 | 13549 | 3.68% |
| 2025-09-22 | 15.65 | 15.59 | -0.06 | -0.38% | 15.45 | 15.93 | 54396 | 8508 | 2.22% |
| 2025-09-19 | 15.51 | 15.65 | 0.14 | 0.90% | 15.41 | 15.87 | 67075 | 10489 | 2.74% |
| 2025-09-18 | 15.87 | 15.51 | -0.30 | -1.90% | 15.30 | 15.96 | 73926 | 11621 | 3.02% |
| 2025-09-17 | 15.79 | 15.81 | -0.01 | -0.06% | 15.71 | 15.96 | 43837 | 6946 | 1.79% |
| 2025-09-16 | 15.60 | 15.82 | 0.30 | 1.93% | 15.54 | 15.85 | 42719 | 6717 | 1.74% |
| 2025-09-15 | 15.70 | 15.52 | -0.22 | -1.40% | 15.51 | 15.75 | 44563 | 6951 | 1.82% |
| 2025-09-12 | 15.89 | 15.74 | -0.11 | -0.69% | 15.69 | 16.00 | 50581 | 8018 | 2.06% |
| 2025-09-11 | 15.36 | 15.85 | 0.41 | 2.66% | 15.30 | 15.86 | 63369 | 9919 | 2.59% |
| 2025-09-10 | 15.35 | 15.44 | 0.09 | 0.59% | 15.34 | 15.60 | 44385 | 6871 | 1.81% |
| 2025-09-09 | 15.65 | 15.35 | -0.35 | -2.23% | 15.28 | 15.71 | 60615 | 9375 | 2.47% |
| 2025-09-08 | 15.71 | 15.70 | 0.03 | 0.19% | 15.44 | 15.79 | 69852 | 10912 | 2.85% |
| 2025-09-05 | 15.40 | 15.67 | 0.36 | 2.35% | 15.21 | 15.72 | 60837 | 9435 | 2.48% |