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 | 17.00 | 17.69 | 0.64 | 3.75% | 16.97 | 17.81 | 2278565 | 399525 | 6.68% |
| 2025-12-11 | 17.30 | 17.05 | -0.17 | -0.99% | 17.01 | 17.35 | 920870 | 158258 | 2.70% |
| 2025-12-10 | 16.71 | 17.22 | 0.50 | 2.99% | 16.52 | 17.24 | 1199705 | 204058 | 3.52% |
| 2025-12-09 | 16.82 | 16.72 | -0.13 | -0.77% | 16.67 | 16.91 | 458727 | 76864 | 1.34% |
| 2025-12-08 | 16.83 | 16.85 | 0.09 | 0.54% | 16.72 | 16.95 | 740612 | 124849 | 2.17% |
| 2025-12-05 | 16.64 | 16.76 | 0.17 | 1.02% | 16.45 | 16.78 | 545343 | 90886 | 1.60% |
| 2025-12-04 | 16.54 | 16.59 | 0.10 | 0.61% | 16.29 | 16.63 | 415280 | 68456 | 1.22% |
| 2025-12-03 | 16.78 | 16.49 | -0.25 | -1.49% | 16.47 | 16.78 | 551761 | 91652 | 1.62% |
| 2025-12-02 | 16.70 | 16.74 | -0.08 | -0.48% | 16.61 | 16.81 | 646295 | 107904 | 1.89% |
| 2025-12-01 | 16.47 | 16.82 | 0.99 | 6.25% | 16.42 | 17.10 | 2026992 | 340813 | 5.94% |
| 2025-11-28 | 15.73 | 15.83 | 0.01 | 0.06% | 15.69 | 15.89 | 346885 | 54846 | 1.02% |
| 2025-11-27 | 15.89 | 15.82 | -0.06 | -0.38% | 15.77 | 16.14 | 523972 | 83646 | 1.54% |
| 2025-11-26 | 15.81 | 15.88 | 0.07 | 0.44% | 15.65 | 16.00 | 551236 | 87458 | 1.62% |
| 2025-11-25 | 15.76 | 15.81 | 0.10 | 0.64% | 15.71 | 16.08 | 563296 | 89658 | 1.65% |
| 2025-11-24 | 15.47 | 15.71 | 0.32 | 2.08% | 15.43 | 15.80 | 468804 | 73033 | 1.37% |
| 2025-11-21 | 15.88 | 15.39 | -0.66 | -4.11% | 15.38 | 15.90 | 739376 | 115432 | 2.17% |
| 2025-11-20 | 16.35 | 16.05 | -0.17 | -1.05% | 16.05 | 16.40 | 381584 | 61834 | 1.12% |
| 2025-11-19 | 16.33 | 16.22 | -0.11 | -0.67% | 16.01 | 16.41 | 442448 | 71687 | 1.30% |
| 2025-11-18 | 16.37 | 16.33 | -0.02 | -0.12% | 16.23 | 16.51 | 383682 | 62789 | 1.12% |
| 2025-11-17 | 16.57 | 16.35 | -0.25 | -1.51% | 16.28 | 16.64 | 532727 | 87394 | 1.56% |
| 2025-11-14 | 16.70 | 16.60 | -0.22 | -1.31% | 16.58 | 16.93 | 476297 | 79673 | 1.40% |
| 2025-11-13 | 16.61 | 16.82 | 0.18 | 1.08% | 16.60 | 16.98 | 555914 | 93330 | 1.63% |
| 2025-11-12 | 17.05 | 16.64 | -0.40 | -2.35% | 16.53 | 17.09 | 733361 | 122593 | 2.15% |
| 2025-11-11 | 17.35 | 17.04 | -0.17 | -0.99% | 17.01 | 17.41 | 711687 | 122121 | 2.09% |
| 2025-11-10 | 17.73 | 17.21 | -0.43 | -2.44% | 17.12 | 17.88 | 1160177 | 200854 | 3.40% |
| 2025-11-07 | 17.30 | 17.64 | 0.12 | 0.68% | 17.21 | 17.79 | 1243615 | 218333 | 3.64% |
| 2025-11-06 | 17.05 | 17.52 | 0.93 | 5.61% | 17.04 | 17.82 | 2138066 | 373137 | 6.26% |
| 2025-11-05 | 16.02 | 16.59 | 0.24 | 1.47% | 16.01 | 16.68 | 699457 | 114594 | 2.05% |
| 2025-11-04 | 16.78 | 16.35 | -0.45 | -2.68% | 16.23 | 16.83 | 878042 | 144649 | 2.57% |
| 2025-11-03 | 16.96 | 16.80 | -0.15 | -0.88% | 16.50 | 17.02 | 816658 | 136227 | 2.39% |
| 2025-10-31 | 17.09 | 16.95 | -0.06 | -0.35% | 16.91 | 17.35 | 835201 | 142688 | 2.45% |
| 2025-10-30 | 17.42 | 17.01 | -0.40 | -2.30% | 16.96 | 17.42 | 979243 | 167796 | 2.87% |
| 2025-10-29 | 16.93 | 17.41 | 0.36 | 2.11% | 16.85 | 17.42 | 1183157 | 203260 | 3.47% |
| 2025-10-28 | 17.40 | 17.05 | -0.87 | -4.85% | 16.71 | 17.40 | 2286344 | 388164 | 6.70% |
| 2025-10-27 | 18.18 | 17.92 | 0.03 | 0.17% | 17.76 | 18.27 | 984525 | 176930 | 2.88% |
| 2025-10-24 | 17.80 | 17.89 | 0.28 | 1.59% | 17.72 | 17.97 | 768624 | 137267 | 2.25% |
| 2025-10-23 | 17.30 | 17.61 | 0.14 | 0.80% | 16.96 | 17.62 | 586306 | 101258 | 1.72% |
| 2025-10-22 | 17.60 | 17.47 | -0.29 | -1.63% | 17.28 | 17.64 | 553279 | 96677 | 1.62% |
| 2025-10-21 | 17.43 | 17.76 | 0.44 | 2.54% | 17.42 | 17.78 | 918955 | 162264 | 2.69% |
| 2025-10-20 | 17.27 | 17.32 | 0.42 | 2.49% | 17.13 | 17.67 | 966267 | 168005 | 2.83% |
| 2025-10-17 | 18.12 | 16.90 | -0.92 | -5.16% | 16.84 | 18.15 | 1331167 | 229771 | 3.90% |
| 2025-10-16 | 18.19 | 17.82 | -0.50 | -2.73% | 17.70 | 18.25 | 946650 | 169675 | 2.77% |
| 2025-10-15 | 18.01 | 18.32 | 0.38 | 2.12% | 17.81 | 18.34 | 947877 | 171651 | 2.78% |
| 2025-10-14 | 18.99 | 17.94 | -0.98 | -5.18% | 17.90 | 19.06 | 1514216 | 277460 | 4.44% |
| 2025-10-13 | 17.59 | 18.92 | 0.33 | 1.78% | 17.59 | 18.98 | 1451406 | 268383 | 4.25% |
| 2025-10-10 | 19.90 | 18.59 | -1.41 | -7.05% | 18.50 | 19.92 | 1999796 | 378783 | 5.86% |
| 2025-10-09 | 19.19 | 20.00 | 1.08 | 5.71% | 19.01 | 20.23 | 2027632 | 401073 | 5.94% |
| 2025-09-30 | 18.61 | 18.92 | 0.40 | 2.16% | 18.54 | 19.34 | 1692113 | 320865 | 4.96% |
| 2025-09-29 | 18.39 | 18.52 | 0.26 | 1.42% | 18.20 | 18.99 | 1724444 | 320921 | 5.05% |
| 2025-09-26 | 18.13 | 18.26 | 0.06 | 0.33% | 18.02 | 18.86 | 1762929 | 326404 | 5.17% |
| 2025-09-25 | 18.16 | 18.20 | 0.05 | 0.28% | 17.80 | 18.36 | 1797814 | 325261 | 5.27% |
| 2025-09-24 | 17.24 | 18.15 | 0.91 | 5.28% | 17.02 | 18.40 | 2759983 | 490446 | 8.09% |
| 2025-09-23 | 17.80 | 17.24 | 0.06 | 0.35% | 16.85 | 17.97 | 2367042 | 410438 | 6.94% |
| 2025-09-22 | 16.99 | 17.18 | 0.44 | 2.63% | 16.49 | 17.37 | 1957748 | 333845 | 5.74% |
| 2025-09-19 | 16.80 | 16.74 | -0.15 | -0.89% | 16.60 | 17.01 | 1756606 | 295032 | 5.15% |
| 2025-09-18 | 15.71 | 16.89 | 1.10 | 6.97% | 15.66 | 17.37 | 3730626 | 633784 | 10.93% |
| 2025-09-17 | 15.59 | 15.79 | 0.14 | 0.89% | 15.51 | 15.84 | 692393 | 108701 | 2.03% |
| 2025-09-16 | 15.69 | 15.65 | -0.05 | -0.32% | 15.35 | 15.75 | 997364 | 154934 | 2.92% |
| 2025-09-15 | 16.15 | 15.70 | -0.46 | -2.85% | 15.65 | 16.17 | 1045482 | 165570 | 3.06% |
| 2025-09-12 | 16.30 | 16.16 | -0.14 | -0.86% | 16.12 | 16.38 | 939820 | 152316 | 2.75% |
| 2025-09-11 | 15.98 | 16.30 | 0.35 | 2.19% | 15.76 | 16.32 | 1310998 | 211724 | 3.84% |
| 2025-09-10 | 16.01 | 15.95 | 0.07 | 0.44% | 15.86 | 16.22 | 909506 | 145671 | 2.66% |
| 2025-09-09 | 16.30 | 15.88 | -0.36 | -2.22% | 15.85 | 16.30 | 915261 | 146643 | 2.68% |
| 2025-09-08 | 16.40 | 16.24 | -0.05 | -0.31% | 16.01 | 16.48 | 1105102 | 179209 | 3.24% |
| 2025-09-05 | 15.50 | 16.29 | 0.83 | 5.37% | 15.50 | 16.38 | 1848522 | 298915 | 5.42% |