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 | 17.05 | 17.32 | 0.25 | 1.46% | 17.02 | 17.77 | 117309 | 20450 | 2.58% |
| 2025-12-11 | 17.23 | 17.07 | -0.26 | -1.50% | 17.05 | 17.54 | 76010 | 13119 | 1.67% |
| 2025-12-10 | 17.07 | 17.33 | 0.24 | 1.40% | 17.01 | 17.80 | 108125 | 18826 | 2.38% |
| 2025-12-09 | 17.43 | 17.09 | -0.42 | -2.40% | 17.05 | 17.54 | 81430 | 13997 | 1.79% |
| 2025-12-08 | 17.38 | 17.51 | 0.13 | 0.75% | 17.30 | 17.66 | 81256 | 14225 | 1.79% |
| 2025-12-05 | 17.00 | 17.38 | 0.50 | 2.96% | 16.72 | 17.44 | 96618 | 16574 | 2.12% |
| 2025-12-04 | 17.18 | 16.88 | -0.29 | -1.69% | 16.88 | 17.28 | 72514 | 12352 | 1.59% |
| 2025-12-03 | 17.77 | 17.17 | -0.60 | -3.38% | 17.14 | 17.79 | 106840 | 18518 | 2.35% |
| 2025-12-02 | 17.98 | 17.77 | -0.29 | -1.61% | 17.76 | 18.33 | 78992 | 14145 | 1.74% |
| 2025-12-01 | 17.90 | 18.06 | -0.02 | -0.11% | 17.81 | 18.25 | 121062 | 21821 | 2.66% |
| 2025-11-28 | 17.89 | 18.08 | 0.13 | 0.72% | 17.69 | 18.12 | 95384 | 17093 | 2.10% |
| 2025-11-27 | 17.97 | 17.95 | -0.14 | -0.77% | 17.90 | 18.20 | 91191 | 16453 | 2.00% |
| 2025-11-26 | 18.50 | 18.09 | -0.48 | -2.58% | 18.04 | 18.68 | 142087 | 26060 | 3.12% |
| 2025-11-25 | 18.35 | 18.57 | 0.16 | 0.87% | 18.30 | 18.72 | 180392 | 33501 | 3.96% |
| 2025-11-24 | 18.30 | 18.41 | 0.30 | 1.66% | 17.70 | 18.50 | 151356 | 27614 | 3.33% |
| 2025-11-21 | 17.86 | 18.11 | -0.19 | -1.04% | 17.76 | 18.43 | 148696 | 26899 | 3.27% |
| 2025-11-20 | 18.07 | 18.30 | 0.27 | 1.50% | 18.01 | 18.58 | 187480 | 34381 | 4.12% |
| 2025-11-19 | 18.20 | 18.03 | -0.16 | -0.88% | 17.95 | 18.29 | 102445 | 18519 | 2.25% |
| 2025-11-18 | 18.06 | 18.19 | 0.04 | 0.22% | 17.89 | 18.26 | 161398 | 29336 | 3.55% |
| 2025-11-17 | 17.34 | 18.15 | 0.70 | 4.01% | 17.33 | 18.22 | 197898 | 35547 | 4.35% |
| 2025-11-14 | 17.40 | 17.45 | 0.00 | 0.00% | 17.31 | 17.74 | 88621 | 15577 | 1.95% |
| 2025-11-13 | 17.22 | 17.45 | 0.20 | 1.16% | 17.10 | 17.51 | 91596 | 15825 | 2.01% |
| 2025-11-12 | 17.20 | 17.25 | 0.01 | 0.06% | 17.04 | 17.27 | 63887 | 10957 | 1.40% |
| 2025-11-11 | 17.35 | 17.24 | -0.17 | -0.98% | 17.22 | 17.48 | 65325 | 11310 | 1.44% |
| 2025-11-10 | 17.16 | 17.41 | 0.22 | 1.28% | 17.16 | 17.68 | 101147 | 17656 | 2.22% |
| 2025-11-07 | 17.45 | 17.19 | -0.33 | -1.88% | 17.14 | 17.45 | 99674 | 17187 | 2.19% |
| 2025-11-06 | 17.72 | 17.52 | -0.20 | -1.13% | 17.43 | 17.77 | 80325 | 14101 | 1.77% |
| 2025-11-05 | 17.71 | 17.72 | -0.14 | -0.78% | 17.64 | 17.94 | 77513 | 13778 | 1.70% |
| 2025-11-04 | 18.00 | 17.86 | -0.21 | -1.16% | 17.77 | 18.05 | 81927 | 14643 | 1.80% |
| 2025-11-03 | 17.97 | 18.07 | 0.24 | 1.35% | 17.72 | 18.10 | 113890 | 20452 | 2.50% |
| 2025-10-31 | 17.52 | 17.83 | 0.31 | 1.77% | 17.52 | 17.90 | 111089 | 19772 | 2.44% |
| 2025-10-30 | 17.44 | 17.52 | -0.15 | -0.85% | 17.18 | 17.84 | 119352 | 20876 | 2.62% |
| 2025-10-29 | 17.77 | 17.67 | -0.10 | -0.56% | 17.53 | 17.84 | 84632 | 14934 | 1.86% |
| 2025-10-28 | 17.52 | 17.77 | 0.24 | 1.37% | 17.40 | 17.99 | 123910 | 22051 | 2.72% |
| 2025-10-27 | 17.49 | 17.53 | 0.21 | 1.21% | 17.35 | 17.63 | 92101 | 16108 | 2.02% |
| 2025-10-24 | 17.15 | 17.32 | 0.09 | 0.52% | 17.14 | 17.36 | 90092 | 15570 | 1.98% |
| 2025-10-23 | 17.13 | 17.23 | 0.27 | 1.59% | 16.75 | 17.24 | 80410 | 13638 | 1.77% |
| 2025-10-22 | 17.14 | 16.96 | -0.24 | -1.40% | 16.95 | 17.23 | 66938 | 11423 | 1.47% |
| 2025-10-21 | 17.24 | 17.20 | 0.00 | 0.00% | 17.08 | 17.31 | 59546 | 10249 | 1.31% |
| 2025-10-20 | 17.10 | 17.20 | 0.30 | 1.78% | 17.08 | 17.31 | 60443 | 10387 | 1.33% |
| 2025-10-17 | 17.55 | 16.90 | -0.69 | -3.92% | 16.90 | 17.59 | 85405 | 14724 | 1.88% |
| 2025-10-16 | 17.71 | 17.59 | -0.17 | -0.96% | 17.33 | 18.04 | 95730 | 16856 | 2.10% |
| 2025-10-15 | 17.64 | 17.76 | 0.21 | 1.20% | 17.40 | 17.90 | 82195 | 14550 | 1.81% |
| 2025-10-14 | 17.89 | 17.55 | -0.35 | -1.96% | 17.55 | 18.07 | 116045 | 20710 | 2.55% |
| 2025-10-13 | 17.38 | 17.90 | -0.07 | -0.39% | 17.02 | 18.05 | 107062 | 18953 | 2.35% |
| 2025-10-10 | 18.19 | 17.97 | -0.31 | -1.70% | 17.92 | 18.19 | 103707 | 18704 | 2.28% |
| 2025-10-09 | 18.28 | 18.28 | 0.00 | 0.00% | 18.07 | 18.58 | 129600 | 23699 | 2.90% |
| 2025-09-30 | 18.19 | 18.28 | 0.09 | 0.49% | 18.12 | 18.43 | 105759 | 19302 | 2.36% |
| 2025-09-29 | 17.99 | 18.19 | 0.12 | 0.66% | 17.63 | 18.39 | 110625 | 19959 | 2.47% |
| 2025-09-26 | 18.36 | 18.07 | -0.17 | -0.93% | 18.03 | 18.50 | 104485 | 19069 | 2.33% |
| 2025-09-25 | 18.30 | 18.24 | 0.00 | 0.00% | 18.13 | 18.47 | 114787 | 21006 | 2.56% |
| 2025-09-24 | 17.93 | 18.24 | 0.23 | 1.28% | 17.78 | 18.25 | 110008 | 19909 | 2.46% |
| 2025-09-23 | 18.51 | 18.01 | -0.47 | -2.54% | 17.60 | 18.53 | 156373 | 27971 | 3.49% |
| 2025-09-22 | 18.43 | 18.48 | 0.00 | 0.00% | 18.34 | 18.64 | 84148 | 15573 | 1.88% |
| 2025-09-19 | 18.71 | 18.48 | -0.23 | -1.23% | 18.28 | 18.95 | 151766 | 28149 | 3.39% |
| 2025-09-18 | 19.20 | 18.71 | -0.46 | -2.40% | 18.60 | 19.44 | 210100 | 40083 | 4.69% |
| 2025-09-17 | 19.30 | 19.17 | -0.12 | -0.62% | 19.12 | 19.39 | 146447 | 28139 | 3.27% |
| 2025-09-16 | 18.96 | 19.29 | 0.29 | 1.53% | 18.81 | 19.33 | 180268 | 34577 | 4.03% |
| 2025-09-15 | 18.80 | 19.00 | 0.14 | 0.74% | 18.70 | 19.15 | 145804 | 27597 | 3.26% |
| 2025-09-12 | 18.91 | 18.86 | -0.28 | -1.46% | 18.86 | 19.21 | 172364 | 32777 | 3.85% |
| 2025-09-11 | 18.67 | 19.14 | 0.54 | 2.90% | 18.41 | 19.25 | 215006 | 40768 | 4.80% |
| 2025-09-10 | 18.62 | 18.60 | -0.09 | -0.48% | 18.48 | 18.90 | 120095 | 22396 | 2.68% |
| 2025-09-09 | 19.32 | 18.69 | 0.01 | 0.05% | 18.68 | 19.42 | 213191 | 40601 | 4.76% |
| 2025-09-08 | 18.19 | 18.68 | 0.49 | 2.69% | 18.07 | 18.79 | 184733 | 34132 | 4.13% |
| 2025-09-05 | 18.00 | 18.19 | 0.19 | 1.06% | 17.66 | 18.27 | 145682 | 26263 | 3.25% |