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 | 16.32 | 15.95 | -0.43 | -2.63% | 15.94 | 16.38 | 23717 | 3812 | 0.88% |
| 2025-12-15 | 16.35 | 16.38 | -0.02 | -0.12% | 16.27 | 16.48 | 15633 | 2560 | 0.58% |
| 2025-12-12 | 16.55 | 16.40 | -0.12 | -0.73% | 16.39 | 16.60 | 21407 | 3527 | 0.80% |
| 2025-12-11 | 16.88 | 16.52 | -0.28 | -1.67% | 16.50 | 16.89 | 22019 | 3666 | 0.82% |
| 2025-12-10 | 16.60 | 16.80 | 0.11 | 0.66% | 16.60 | 16.90 | 16738 | 2802 | 0.62% |
| 2025-12-09 | 16.98 | 16.69 | -0.21 | -1.24% | 16.65 | 17.10 | 29056 | 4894 | 1.08% |
| 2025-12-08 | 16.99 | 16.90 | -0.05 | -0.29% | 16.86 | 17.06 | 21966 | 3721 | 0.82% |
| 2025-12-05 | 17.10 | 16.95 | -0.16 | -0.94% | 16.86 | 17.11 | 22332 | 3786 | 0.83% |
| 2025-12-04 | 17.11 | 17.11 | -0.03 | -0.18% | 16.79 | 17.34 | 34220 | 5837 | 1.28% |
| 2025-12-03 | 17.25 | 17.14 | -0.21 | -1.21% | 17.13 | 17.45 | 28094 | 4856 | 1.05% |
| 2025-12-02 | 17.13 | 17.35 | 0.12 | 0.70% | 17.04 | 17.38 | 45916 | 7907 | 1.71% |
| 2025-12-01 | 16.81 | 17.23 | 0.42 | 2.50% | 16.79 | 17.35 | 32942 | 5602 | 1.23% |
| 2025-11-28 | 16.54 | 16.81 | 0.27 | 1.63% | 16.36 | 16.84 | 28662 | 4765 | 1.07% |
| 2025-11-27 | 16.35 | 16.54 | 0.03 | 0.18% | 16.35 | 16.67 | 23774 | 3938 | 0.89% |
| 2025-11-26 | 16.64 | 16.51 | -0.12 | -0.72% | 16.45 | 16.73 | 20754 | 3438 | 0.77% |
| 2025-11-25 | 16.49 | 16.63 | 0.25 | 1.53% | 16.43 | 16.68 | 22485 | 3735 | 0.84% |
| 2025-11-24 | 16.41 | 16.38 | 0.02 | 0.12% | 16.25 | 16.57 | 24249 | 3975 | 0.90% |
| 2025-11-21 | 17.07 | 16.36 | -0.73 | -4.27% | 16.34 | 17.07 | 44722 | 7420 | 1.67% |
| 2025-11-20 | 17.13 | 17.09 | -0.01 | -0.06% | 16.97 | 17.25 | 20797 | 3556 | 0.78% |
| 2025-11-19 | 17.39 | 17.10 | -0.25 | -1.44% | 17.04 | 17.39 | 25750 | 4427 | 0.96% |
| 2025-11-18 | 17.56 | 17.35 | -0.26 | -1.48% | 17.32 | 17.62 | 27784 | 4835 | 1.04% |
| 2025-11-17 | 17.79 | 17.61 | -0.19 | -1.07% | 17.52 | 17.80 | 24224 | 4268 | 0.90% |
| 2025-11-14 | 17.66 | 17.80 | 0.06 | 0.34% | 17.65 | 17.96 | 30825 | 5504 | 1.15% |
| 2025-11-13 | 17.72 | 17.74 | 0.02 | 0.11% | 17.67 | 17.78 | 24478 | 4337 | 0.91% |
| 2025-11-12 | 17.86 | 17.72 | -0.14 | -0.78% | 17.63 | 17.87 | 18403 | 3261 | 0.69% |
| 2025-11-11 | 17.89 | 17.86 | -0.02 | -0.11% | 17.77 | 17.94 | 19724 | 3517 | 0.74% |
| 2025-11-10 | 17.99 | 17.88 | -0.02 | -0.11% | 17.82 | 18.02 | 27477 | 4914 | 1.02% |
| 2025-11-07 | 17.65 | 17.90 | 0.16 | 0.90% | 17.63 | 17.92 | 35504 | 6323 | 1.32% |
| 2025-11-06 | 17.63 | 17.74 | 0.10 | 0.57% | 17.51 | 17.80 | 26690 | 4710 | 1.00% |
| 2025-11-05 | 17.53 | 17.64 | -0.03 | -0.17% | 17.50 | 17.70 | 20512 | 3614 | 0.76% |
| 2025-11-04 | 17.68 | 17.67 | -0.01 | -0.06% | 17.55 | 17.80 | 25616 | 4525 | 0.96% |
| 2025-11-03 | 17.74 | 17.68 | -0.02 | -0.11% | 17.50 | 17.74 | 26729 | 4705 | 1.00% |
| 2025-10-31 | 17.58 | 17.70 | 0.10 | 0.57% | 17.52 | 17.85 | 25293 | 4484 | 0.94% |
| 2025-10-30 | 17.83 | 17.60 | -0.28 | -1.57% | 17.57 | 17.91 | 37370 | 6618 | 1.39% |
| 2025-10-29 | 17.82 | 17.88 | -0.04 | -0.22% | 17.61 | 17.94 | 40010 | 7126 | 1.49% |
| 2025-10-28 | 18.10 | 17.92 | -0.26 | -1.43% | 17.80 | 18.10 | 47000 | 8414 | 1.75% |
| 2025-10-27 | 18.55 | 18.18 | -0.55 | -2.94% | 18.05 | 18.59 | 94886 | 17256 | 3.54% |
| 2025-10-24 | 18.64 | 18.73 | 0.08 | 0.43% | 18.57 | 18.76 | 38727 | 7233 | 1.44% |
| 2025-10-23 | 18.48 | 18.65 | 0.17 | 0.92% | 18.32 | 18.95 | 58726 | 10971 | 2.19% |
| 2025-10-22 | 18.58 | 18.48 | -0.12 | -0.65% | 18.41 | 18.67 | 26640 | 4930 | 0.99% |
| 2025-10-21 | 18.45 | 18.60 | 0.16 | 0.87% | 18.35 | 18.60 | 36343 | 6721 | 1.36% |
| 2025-10-20 | 18.20 | 18.44 | 0.36 | 1.99% | 18.20 | 18.51 | 34465 | 6343 | 1.29% |
| 2025-10-17 | 18.24 | 18.08 | -0.25 | -1.36% | 18.08 | 18.50 | 31729 | 5793 | 1.18% |
| 2025-10-16 | 18.56 | 18.33 | -0.29 | -1.56% | 18.29 | 18.73 | 36995 | 6839 | 1.38% |
| 2025-10-15 | 18.34 | 18.62 | 0.32 | 1.75% | 18.34 | 18.66 | 45648 | 8468 | 1.70% |
| 2025-10-14 | 18.29 | 18.30 | 0.04 | 0.22% | 18.06 | 18.41 | 40481 | 7395 | 1.51% |
| 2025-10-13 | 17.70 | 18.26 | -0.06 | -0.33% | 17.48 | 18.38 | 44511 | 8045 | 1.66% |
| 2025-10-10 | 18.23 | 18.32 | -0.04 | -0.22% | 18.19 | 18.49 | 39073 | 7174 | 1.46% |
| 2025-10-09 | 18.34 | 18.36 | 0.10 | 0.55% | 18.00 | 18.47 | 46984 | 8566 | 1.75% |
| 2025-09-30 | 17.75 | 18.26 | 0.53 | 2.99% | 17.73 | 18.60 | 67611 | 12375 | 2.52% |
| 2025-09-29 | 17.50 | 17.73 | 0.22 | 1.26% | 17.32 | 17.73 | 30031 | 5278 | 1.12% |
| 2025-09-26 | 17.44 | 17.51 | 0.00 | 0.00% | 17.32 | 17.79 | 24900 | 4369 | 0.93% |
| 2025-09-25 | 17.72 | 17.51 | -0.21 | -1.19% | 17.49 | 17.83 | 28514 | 5027 | 1.06% |
| 2025-09-24 | 17.50 | 17.72 | 0.16 | 0.91% | 17.48 | 17.83 | 27373 | 4845 | 1.02% |
| 2025-09-23 | 17.76 | 17.56 | -0.20 | -1.13% | 17.28 | 17.87 | 36752 | 6429 | 1.37% |
| 2025-09-22 | 18.02 | 17.76 | -0.29 | -1.61% | 17.65 | 18.03 | 29799 | 5305 | 1.11% |
| 2025-09-19 | 17.93 | 18.05 | 0.06 | 0.33% | 17.81 | 18.07 | 33432 | 5993 | 1.25% |
| 2025-09-18 | 18.28 | 17.99 | -0.31 | -1.69% | 17.83 | 18.35 | 53625 | 9701 | 2.00% |
| 2025-09-17 | 18.14 | 18.30 | 0.12 | 0.66% | 18.11 | 18.54 | 50379 | 9250 | 1.88% |
| 2025-09-16 | 18.16 | 18.18 | 0.08 | 0.44% | 17.88 | 18.23 | 48435 | 8746 | 1.81% |
| 2025-09-15 | 18.25 | 18.10 | -0.09 | -0.49% | 18.04 | 18.27 | 33862 | 6141 | 1.26% |
| 2025-09-12 | 18.40 | 18.19 | -0.27 | -1.46% | 18.19 | 18.50 | 46951 | 8596 | 1.75% |
| 2025-09-11 | 18.35 | 18.46 | -0.01 | -0.05% | 18.06 | 18.49 | 55829 | 10183 | 2.08% |
| 2025-09-10 | 18.41 | 18.47 | 0.10 | 0.54% | 18.33 | 18.75 | 46249 | 8584 | 1.72% |
| 2025-09-09 | 18.67 | 18.37 | -0.30 | -1.61% | 18.26 | 18.67 | 52470 | 9670 | 1.96% |
| 2025-09-08 | 18.25 | 18.67 | 0.24 | 1.30% | 18.12 | 18.77 | 85458 | 15870 | 3.19% |