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 | 16.78 | 16.30 | -0.48 | -2.86% | 16.22 | 16.78 | 29226 | 4786 | 1.80% |
| 2025-12-15 | 16.57 | 16.78 | 0.19 | 1.15% | 16.50 | 16.98 | 24657 | 4135 | 1.52% |
| 2025-12-12 | 16.69 | 16.59 | -0.13 | -0.78% | 16.57 | 17.02 | 27983 | 4709 | 1.73% |
| 2025-12-11 | 17.02 | 16.72 | -0.29 | -1.70% | 16.72 | 17.13 | 26047 | 4400 | 1.61% |
| 2025-12-10 | 17.11 | 17.01 | -0.12 | -0.70% | 16.92 | 17.29 | 22082 | 3758 | 1.36% |
| 2025-12-09 | 17.34 | 17.13 | -0.20 | -1.15% | 17.12 | 17.37 | 23962 | 4128 | 1.48% |
| 2025-12-08 | 17.49 | 17.33 | -0.06 | -0.35% | 17.27 | 17.58 | 35687 | 6199 | 2.20% |
| 2025-12-05 | 16.70 | 17.39 | 0.60 | 3.57% | 16.64 | 17.42 | 48853 | 8386 | 3.02% |
| 2025-12-04 | 16.85 | 16.79 | -0.06 | -0.36% | 16.60 | 17.00 | 24850 | 4176 | 1.53% |
| 2025-12-03 | 17.11 | 16.85 | -0.13 | -0.77% | 16.78 | 17.11 | 26274 | 4436 | 1.62% |
| 2025-12-02 | 17.12 | 16.98 | -0.17 | -0.99% | 16.90 | 17.15 | 25799 | 4384 | 1.59% |
| 2025-12-01 | 17.10 | 17.15 | 0.05 | 0.29% | 17.01 | 17.37 | 26643 | 4591 | 1.64% |
| 2025-11-28 | 16.85 | 17.10 | 0.26 | 1.54% | 16.77 | 17.11 | 24268 | 4117 | 1.50% |
| 2025-11-27 | 16.74 | 16.84 | 0.15 | 0.90% | 16.63 | 16.88 | 26460 | 4444 | 1.63% |
| 2025-11-26 | 16.78 | 16.69 | -0.09 | -0.54% | 16.66 | 17.04 | 32704 | 5521 | 2.02% |
| 2025-11-25 | 16.82 | 16.78 | 0.07 | 0.42% | 16.73 | 17.03 | 29939 | 5051 | 1.85% |
| 2025-11-24 | 16.39 | 16.71 | 0.41 | 2.52% | 16.39 | 16.81 | 36633 | 6076 | 2.26% |
| 2025-11-21 | 17.05 | 16.30 | -0.91 | -5.29% | 16.22 | 17.23 | 56292 | 9331 | 3.47% |
| 2025-11-20 | 17.57 | 17.21 | -0.09 | -0.52% | 17.12 | 17.61 | 27890 | 4824 | 1.72% |
| 2025-11-19 | 17.62 | 17.30 | -0.32 | -1.82% | 17.16 | 17.69 | 34180 | 5935 | 2.11% |
| 2025-11-18 | 17.79 | 17.62 | -0.31 | -1.73% | 17.56 | 17.87 | 40554 | 7160 | 2.50% |
| 2025-11-17 | 17.85 | 17.93 | 0.00 | 0.00% | 17.73 | 18.01 | 32873 | 5882 | 2.03% |
| 2025-11-14 | 17.80 | 17.93 | 0.09 | 0.50% | 17.71 | 18.17 | 33158 | 5967 | 2.05% |
| 2025-11-13 | 17.84 | 17.84 | -0.01 | -0.06% | 17.63 | 17.97 | 34221 | 6101 | 2.11% |
| 2025-11-12 | 18.13 | 17.85 | -0.32 | -1.76% | 17.74 | 18.14 | 43635 | 7810 | 2.69% |
| 2025-11-11 | 18.16 | 18.17 | 0.08 | 0.44% | 18.00 | 18.39 | 37262 | 6806 | 2.30% |
| 2025-11-10 | 18.47 | 18.09 | -0.31 | -1.68% | 18.07 | 18.47 | 50409 | 9171 | 3.11% |
| 2025-11-07 | 18.51 | 18.40 | -0.18 | -0.97% | 18.37 | 18.69 | 37240 | 6886 | 2.30% |
| 2025-11-06 | 18.50 | 18.58 | 0.12 | 0.65% | 18.25 | 18.60 | 47591 | 8798 | 2.94% |
| 2025-11-05 | 18.15 | 18.46 | 0.21 | 1.15% | 18.14 | 18.52 | 44443 | 8149 | 2.74% |
| 2025-11-04 | 18.76 | 18.25 | -0.41 | -2.20% | 18.16 | 18.76 | 63434 | 11688 | 3.92% |
| 2025-11-03 | 18.38 | 18.66 | 0.29 | 1.58% | 18.36 | 18.74 | 59614 | 11109 | 3.68% |
| 2025-10-31 | 18.24 | 18.37 | 0.11 | 0.60% | 18.20 | 18.59 | 49240 | 9088 | 3.04% |
| 2025-10-30 | 18.37 | 18.26 | -0.10 | -0.54% | 18.24 | 18.75 | 62591 | 11573 | 3.86% |
| 2025-10-29 | 18.37 | 18.36 | -0.18 | -0.97% | 18.23 | 18.46 | 45791 | 8395 | 2.83% |
| 2025-10-28 | 18.36 | 18.54 | 0.26 | 1.42% | 18.25 | 18.66 | 58338 | 10755 | 3.60% |
| 2025-10-27 | 18.30 | 18.28 | 0.03 | 0.16% | 18.14 | 18.41 | 46281 | 8459 | 2.86% |
| 2025-10-24 | 18.30 | 18.25 | -0.09 | -0.49% | 18.13 | 18.38 | 55457 | 10112 | 3.42% |
| 2025-10-23 | 18.11 | 18.34 | 0.23 | 1.27% | 17.85 | 18.35 | 57488 | 10429 | 3.55% |
| 2025-10-22 | 17.80 | 18.11 | 0.27 | 1.51% | 17.69 | 18.23 | 50806 | 9185 | 3.14% |
| 2025-10-21 | 17.52 | 17.84 | 0.27 | 1.54% | 17.43 | 17.87 | 34592 | 6126 | 2.13% |
| 2025-10-20 | 17.27 | 17.57 | 0.56 | 3.29% | 17.24 | 17.63 | 48938 | 8564 | 3.02% |
| 2025-10-17 | 17.60 | 17.01 | -0.68 | -3.84% | 16.99 | 17.75 | 45952 | 7942 | 2.84% |
| 2025-10-16 | 17.95 | 17.69 | -0.26 | -1.45% | 17.61 | 18.08 | 37955 | 6767 | 2.34% |
| 2025-10-15 | 17.73 | 17.95 | 0.67 | 3.88% | 17.45 | 17.95 | 65280 | 11569 | 4.03% |
| 2025-10-14 | 17.71 | 17.28 | -0.37 | -2.10% | 17.21 | 17.88 | 54270 | 9486 | 3.35% |
| 2025-10-13 | 17.08 | 17.65 | -0.15 | -0.84% | 16.71 | 17.68 | 60771 | 10554 | 3.75% |
| 2025-10-10 | 17.78 | 17.80 | -0.04 | -0.22% | 17.74 | 18.10 | 58130 | 10407 | 3.59% |
| 2025-10-09 | 18.00 | 17.84 | -0.14 | -0.78% | 17.79 | 18.08 | 58950 | 10544 | 3.64% |
| 2025-09-30 | 18.41 | 17.98 | -0.28 | -1.53% | 17.98 | 18.41 | 45494 | 8241 | 2.81% |
| 2025-09-29 | 18.03 | 18.26 | 0.20 | 1.11% | 17.69 | 18.40 | 47716 | 8675 | 2.94% |
| 2025-09-26 | 18.03 | 18.06 | 0.00 | 0.00% | 17.91 | 18.35 | 47861 | 8681 | 2.95% |
| 2025-09-25 | 18.41 | 18.06 | -0.40 | -2.17% | 18.04 | 18.48 | 50482 | 9199 | 3.12% |
| 2025-09-24 | 18.35 | 18.46 | 0.25 | 1.37% | 17.98 | 18.46 | 52345 | 9576 | 3.23% |
| 2025-09-23 | 18.40 | 18.21 | -0.22 | -1.19% | 17.65 | 18.58 | 73177 | 13155 | 4.52% |
| 2025-09-22 | 18.36 | 18.43 | -0.02 | -0.11% | 18.20 | 18.62 | 44974 | 8259 | 2.78% |
| 2025-09-19 | 18.85 | 18.45 | -0.50 | -2.64% | 18.37 | 19.01 | 64910 | 12057 | 4.01% |
| 2025-09-18 | 19.38 | 18.95 | -0.32 | -1.66% | 18.66 | 19.41 | 118127 | 22630 | 7.29% |
| 2025-09-17 | 18.91 | 19.27 | 0.25 | 1.31% | 18.80 | 19.55 | 145955 | 28218 | 9.01% |
| 2025-09-16 | 18.26 | 19.02 | 0.62 | 3.37% | 18.21 | 19.07 | 100999 | 18952 | 6.23% |
| 2025-09-15 | 18.56 | 18.40 | -0.23 | -1.23% | 18.30 | 18.76 | 64247 | 11870 | 3.97% |
| 2025-09-12 | 18.85 | 18.63 | -0.27 | -1.43% | 18.61 | 19.10 | 80330 | 15146 | 4.96% |
| 2025-09-11 | 18.50 | 18.90 | 0.31 | 1.67% | 18.32 | 18.92 | 68551 | 12820 | 4.23% |
| 2025-09-10 | 18.68 | 18.59 | -0.13 | -0.69% | 18.38 | 18.71 | 45701 | 8484 | 2.82% |
| 2025-09-09 | 18.80 | 18.72 | -0.13 | -0.69% | 18.53 | 18.99 | 61499 | 11527 | 3.80% |
| 2025-09-08 | 18.65 | 18.85 | 0.22 | 1.18% | 18.53 | 18.87 | 66688 | 12502 | 4.12% |