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 | 16.91 | 17.00 | 0.07 | 0.41% | 16.70 | 17.12 | 37882 | 6419 | 0.97% |
| 2025-12-15 | 16.80 | 16.93 | 0.13 | 0.77% | 16.66 | 17.25 | 39738 | 6757 | 1.02% |
| 2025-12-12 | 16.82 | 16.80 | 0.00 | 0.00% | 16.73 | 17.01 | 29816 | 5030 | 0.77% |
| 2025-12-11 | 17.09 | 16.80 | -0.20 | -1.18% | 16.75 | 17.13 | 34644 | 5848 | 0.89% |
| 2025-12-10 | 17.17 | 17.00 | -0.15 | -0.87% | 16.87 | 17.17 | 44779 | 7621 | 1.15% |
| 2025-12-09 | 17.40 | 17.15 | -0.32 | -1.83% | 17.13 | 17.47 | 40529 | 6989 | 1.04% |
| 2025-12-08 | 17.47 | 17.47 | 0.04 | 0.23% | 17.44 | 17.56 | 26502 | 4637 | 0.68% |
| 2025-12-05 | 17.17 | 17.43 | 0.29 | 1.69% | 17.08 | 17.48 | 30839 | 5337 | 0.79% |
| 2025-12-04 | 17.35 | 17.14 | -0.25 | -1.44% | 17.13 | 17.45 | 29630 | 5099 | 0.76% |
| 2025-12-03 | 17.80 | 17.39 | -0.37 | -2.08% | 17.31 | 17.84 | 39254 | 6865 | 1.01% |
| 2025-12-02 | 17.79 | 17.76 | -0.03 | -0.17% | 17.72 | 17.98 | 37955 | 6770 | 0.98% |
| 2025-12-01 | 17.66 | 17.79 | 0.19 | 1.08% | 17.62 | 18.07 | 37778 | 6742 | 0.97% |
| 2025-11-28 | 17.35 | 17.60 | 0.17 | 0.98% | 17.35 | 17.73 | 27011 | 4739 | 0.69% |
| 2025-11-27 | 17.51 | 17.43 | -0.13 | -0.74% | 17.39 | 17.63 | 28646 | 5016 | 0.74% |
| 2025-11-26 | 17.79 | 17.56 | -0.28 | -1.57% | 17.53 | 18.05 | 47948 | 8520 | 1.23% |
| 2025-11-25 | 17.68 | 17.84 | 0.21 | 1.19% | 17.57 | 18.00 | 52387 | 9346 | 1.35% |
| 2025-11-24 | 17.30 | 17.63 | 0.52 | 3.04% | 17.04 | 17.75 | 56424 | 9861 | 1.45% |
| 2025-11-21 | 17.60 | 17.11 | -0.70 | -3.93% | 17.11 | 17.79 | 56922 | 9895 | 1.46% |
| 2025-11-20 | 17.98 | 17.81 | -0.24 | -1.33% | 17.71 | 18.15 | 46426 | 8319 | 1.19% |
| 2025-11-19 | 18.03 | 18.05 | -0.07 | -0.39% | 17.88 | 18.22 | 48428 | 8727 | 1.24% |
| 2025-11-18 | 17.90 | 18.12 | 0.18 | 1.00% | 17.80 | 18.34 | 58392 | 10553 | 1.50% |
| 2025-11-17 | 17.79 | 17.94 | 0.17 | 0.96% | 17.71 | 17.99 | 37950 | 6785 | 0.98% |
| 2025-11-14 | 17.81 | 17.77 | -0.14 | -0.78% | 17.77 | 17.95 | 28085 | 5013 | 0.72% |
| 2025-11-13 | 17.87 | 17.91 | 0.02 | 0.11% | 17.77 | 17.96 | 37714 | 6729 | 0.97% |
| 2025-11-12 | 17.94 | 17.89 | -0.07 | -0.39% | 17.77 | 18.00 | 36819 | 6584 | 0.95% |
| 2025-11-11 | 18.17 | 17.96 | -0.18 | -0.99% | 17.96 | 18.19 | 40578 | 7328 | 1.04% |
| 2025-11-10 | 18.14 | 18.14 | 0.04 | 0.22% | 18.07 | 18.21 | 29868 | 5416 | 0.77% |
| 2025-11-07 | 18.26 | 18.10 | -0.17 | -0.93% | 18.10 | 18.26 | 46690 | 8467 | 1.20% |
| 2025-11-06 | 18.38 | 18.27 | -0.11 | -0.60% | 18.18 | 18.39 | 45892 | 8384 | 1.18% |
| 2025-11-05 | 18.34 | 18.38 | -0.06 | -0.33% | 18.25 | 18.43 | 48043 | 8823 | 1.23% |
| 2025-11-04 | 18.35 | 18.44 | 0.03 | 0.16% | 18.26 | 18.46 | 48910 | 8974 | 1.26% |
| 2025-11-03 | 18.46 | 18.41 | 0.07 | 0.38% | 18.27 | 18.56 | 58003 | 10665 | 1.49% |
| 2025-10-31 | 18.10 | 18.34 | 0.18 | 0.99% | 18.10 | 18.48 | 69550 | 12754 | 1.79% |
| 2025-10-30 | 18.35 | 18.16 | -0.18 | -0.98% | 18.13 | 18.49 | 70807 | 12978 | 1.82% |
| 2025-10-29 | 18.28 | 18.34 | -0.02 | -0.11% | 18.18 | 18.43 | 63463 | 11609 | 1.63% |
| 2025-10-28 | 18.14 | 18.36 | 0.21 | 1.16% | 18.02 | 18.81 | 102509 | 18935 | 2.63% |
| 2025-10-27 | 18.05 | 18.15 | 0.12 | 0.67% | 18.00 | 18.18 | 51792 | 9372 | 1.33% |
| 2025-10-24 | 18.07 | 18.03 | 0.12 | 0.67% | 17.94 | 18.18 | 55412 | 9993 | 1.42% |
| 2025-10-23 | 17.78 | 17.91 | 0.03 | 0.17% | 17.60 | 17.93 | 53437 | 9464 | 1.37% |
| 2025-10-22 | 17.77 | 17.88 | 0.09 | 0.51% | 17.64 | 18.14 | 58062 | 10385 | 1.49% |
| 2025-10-21 | 17.88 | 17.79 | -0.21 | -1.17% | 17.68 | 18.00 | 61092 | 10858 | 1.57% |
| 2025-10-20 | 17.86 | 18.00 | 0.40 | 2.27% | 17.76 | 18.08 | 61148 | 10947 | 1.57% |
| 2025-10-17 | 18.02 | 17.60 | -0.42 | -2.33% | 17.58 | 18.10 | 52206 | 9289 | 1.34% |
| 2025-10-16 | 18.20 | 18.02 | -0.24 | -1.31% | 17.98 | 18.24 | 49652 | 8967 | 1.28% |
| 2025-10-15 | 18.00 | 18.26 | 0.26 | 1.44% | 17.88 | 18.30 | 53539 | 9733 | 1.38% |
| 2025-10-14 | 18.24 | 18.00 | -0.16 | -0.88% | 17.98 | 18.41 | 62883 | 11429 | 1.62% |
| 2025-10-13 | 17.81 | 18.16 | -0.20 | -1.09% | 17.74 | 18.25 | 52979 | 9585 | 1.36% |
| 2025-10-10 | 18.44 | 18.36 | -0.25 | -1.34% | 18.31 | 18.50 | 52722 | 9694 | 1.35% |
| 2025-10-09 | 18.33 | 18.61 | 0.28 | 1.53% | 18.32 | 18.65 | 69861 | 12922 | 1.80% |
| 2025-09-30 | 18.35 | 18.33 | -0.02 | -0.11% | 18.33 | 18.50 | 44042 | 8105 | 1.13% |
| 2025-09-29 | 18.32 | 18.35 | 0.03 | 0.16% | 18.06 | 18.47 | 53702 | 9809 | 1.38% |
| 2025-09-26 | 18.67 | 18.32 | -0.32 | -1.72% | 18.32 | 18.82 | 70715 | 13114 | 1.82% |
| 2025-09-25 | 18.51 | 18.64 | 0.17 | 0.92% | 18.39 | 18.80 | 91068 | 16961 | 2.34% |
| 2025-09-24 | 17.98 | 18.47 | 0.47 | 2.61% | 17.88 | 18.48 | 81625 | 14908 | 2.10% |
| 2025-09-23 | 18.32 | 18.00 | -0.36 | -1.96% | 17.75 | 18.32 | 84485 | 15177 | 2.17% |
| 2025-09-22 | 18.34 | 18.36 | 0.02 | 0.11% | 18.15 | 18.40 | 57651 | 10546 | 1.48% |
| 2025-09-19 | 18.44 | 18.34 | -0.07 | -0.38% | 18.28 | 18.62 | 63853 | 11765 | 1.64% |
| 2025-09-18 | 18.81 | 18.41 | -0.45 | -2.39% | 18.33 | 18.95 | 111527 | 20840 | 2.87% |
| 2025-09-17 | 18.88 | 18.86 | -0.05 | -0.26% | 18.74 | 19.04 | 77258 | 14581 | 1.99% |
| 2025-09-16 | 18.80 | 18.91 | 0.04 | 0.21% | 18.63 | 18.96 | 78646 | 14796 | 2.02% |
| 2025-09-15 | 19.16 | 18.87 | -0.28 | -1.46% | 18.85 | 19.19 | 81806 | 15492 | 2.10% |
| 2025-09-12 | 19.15 | 19.15 | -0.02 | -0.10% | 19.00 | 19.35 | 133946 | 25667 | 3.44% |
| 2025-09-11 | 19.25 | 19.17 | -0.06 | -0.31% | 18.74 | 19.41 | 152240 | 28979 | 3.91% |
| 2025-09-10 | 19.10 | 19.23 | -0.57 | -2.88% | 19.00 | 19.46 | 256855 | 49387 | 6.60% |
| 2025-09-09 | 18.65 | 19.80 | 1.17 | 6.28% | 18.22 | 20.49 | 219889 | 42830 | 5.65% |
| 2025-09-08 | 18.48 | 18.63 | 0.15 | 0.81% | 18.38 | 18.64 | 88838 | 16438 | 2.28% |