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 | 17.21 | 17.30 | -0.06 | -0.35% | 17.18 | 17.79 | 66727 | 11675 | 4.26% |
| 2025-12-15 | 16.92 | 17.36 | 0.52 | 3.09% | 16.92 | 17.47 | 66108 | 11449 | 4.22% |
| 2025-12-12 | 16.98 | 16.84 | -0.13 | -0.77% | 16.77 | 17.17 | 34282 | 5813 | 2.19% |
| 2025-12-11 | 17.58 | 16.97 | -0.55 | -3.14% | 16.90 | 17.58 | 65311 | 11191 | 4.17% |
| 2025-12-10 | 17.68 | 17.52 | -0.18 | -1.02% | 17.38 | 17.87 | 46956 | 8256 | 3.00% |
| 2025-12-09 | 17.73 | 17.70 | -0.07 | -0.39% | 17.51 | 17.91 | 56380 | 9990 | 3.60% |
| 2025-12-08 | 17.76 | 17.77 | 0.01 | 0.06% | 17.58 | 17.96 | 61321 | 10877 | 3.92% |
| 2025-12-05 | 17.49 | 17.76 | 0.16 | 0.91% | 17.18 | 17.81 | 75801 | 13331 | 4.84% |
| 2025-12-04 | 18.32 | 17.60 | -0.94 | -5.07% | 17.48 | 18.48 | 118561 | 21113 | 7.58% |
| 2025-12-03 | 18.90 | 18.54 | -0.23 | -1.23% | 18.32 | 18.97 | 103297 | 19114 | 6.60% |
| 2025-12-02 | 18.82 | 18.77 | -0.42 | -2.19% | 18.64 | 19.04 | 159627 | 30027 | 10.20% |
| 2025-12-01 | 19.71 | 19.19 | -0.84 | -4.19% | 18.80 | 19.71 | 268981 | 51437 | 17.19% |
| 2025-11-28 | 18.10 | 20.03 | 1.82 | 9.99% | 17.93 | 20.03 | 163370 | 32187 | 10.44% |
| 2025-11-27 | 17.92 | 18.21 | 0.34 | 1.90% | 17.70 | 18.40 | 42119 | 7626 | 2.69% |
| 2025-11-26 | 17.83 | 17.87 | 0.08 | 0.45% | 17.61 | 18.09 | 30484 | 5445 | 1.95% |
| 2025-11-25 | 18.00 | 17.79 | 0.10 | 0.57% | 17.60 | 18.05 | 32489 | 5771 | 2.08% |
| 2025-11-24 | 18.16 | 17.69 | 0.31 | 1.78% | 17.48 | 18.78 | 48769 | 8723 | 3.12% |
| 2025-11-21 | 17.75 | 17.38 | -0.51 | -2.85% | 17.17 | 18.20 | 36139 | 6378 | 2.31% |
| 2025-11-20 | 18.10 | 17.89 | -0.21 | -1.16% | 17.66 | 18.12 | 28761 | 5144 | 1.84% |
| 2025-11-19 | 18.35 | 18.10 | -0.25 | -1.36% | 17.95 | 18.50 | 25677 | 4660 | 1.64% |
| 2025-11-18 | 18.50 | 18.35 | -0.16 | -0.86% | 18.20 | 18.60 | 41529 | 7618 | 2.65% |
| 2025-11-17 | 17.98 | 18.51 | 0.53 | 2.95% | 17.98 | 18.68 | 70657 | 12984 | 4.51% |
| 2025-11-14 | 18.13 | 17.98 | -0.17 | -0.94% | 17.98 | 18.27 | 27874 | 5041 | 1.78% |
| 2025-11-13 | 18.06 | 18.15 | 0.05 | 0.28% | 17.81 | 18.20 | 29344 | 5293 | 1.88% |
| 2025-11-12 | 18.15 | 18.10 | -0.06 | -0.33% | 18.01 | 18.41 | 43274 | 7863 | 2.77% |
| 2025-11-11 | 18.06 | 18.16 | 0.23 | 1.28% | 17.87 | 18.27 | 49989 | 9038 | 3.19% |
| 2025-11-10 | 17.63 | 17.93 | 0.33 | 1.88% | 17.46 | 18.10 | 40636 | 7242 | 2.60% |
| 2025-11-07 | 17.70 | 17.60 | -0.05 | -0.28% | 17.58 | 17.74 | 30918 | 5456 | 1.98% |
| 2025-11-06 | 17.65 | 17.65 | 0.00 | 0.00% | 17.41 | 17.73 | 20017 | 3527 | 1.28% |
| 2025-11-05 | 17.50 | 17.65 | 0.11 | 0.63% | 17.45 | 17.69 | 27307 | 4809 | 1.74% |
| 2025-11-04 | 17.50 | 17.54 | 0.04 | 0.23% | 17.40 | 17.62 | 26413 | 4630 | 1.69% |
| 2025-11-03 | 17.57 | 17.50 | 0.17 | 0.98% | 17.36 | 17.61 | 26972 | 4725 | 1.72% |
| 2025-10-31 | 17.17 | 17.33 | 0.17 | 0.99% | 17.08 | 17.36 | 28732 | 4956 | 1.84% |
| 2025-10-30 | 17.10 | 17.16 | 0.06 | 0.35% | 17.06 | 17.41 | 33354 | 5751 | 2.13% |
| 2025-10-29 | 17.29 | 17.10 | -0.35 | -2.01% | 17.00 | 17.37 | 41190 | 7074 | 2.63% |
| 2025-10-28 | 17.42 | 17.45 | 0.03 | 0.17% | 17.34 | 18.30 | 69282 | 12227 | 4.43% |
| 2025-10-27 | 17.58 | 17.42 | 0.01 | 0.06% | 17.30 | 17.70 | 42874 | 7479 | 2.74% |
| 2025-10-24 | 17.60 | 17.41 | -0.19 | -1.08% | 17.17 | 17.97 | 57565 | 10064 | 3.68% |
| 2025-10-23 | 17.48 | 17.60 | 0.24 | 1.38% | 17.31 | 17.80 | 39815 | 6993 | 2.54% |
| 2025-10-22 | 17.30 | 17.36 | 0.05 | 0.29% | 17.27 | 17.76 | 48889 | 8552 | 3.12% |
| 2025-10-21 | 17.03 | 17.31 | 0.26 | 1.52% | 16.93 | 17.32 | 27051 | 4649 | 1.73% |
| 2025-10-20 | 16.78 | 17.05 | 0.37 | 2.22% | 16.69 | 17.08 | 21568 | 3647 | 1.38% |
| 2025-10-17 | 16.64 | 16.68 | -0.02 | -0.12% | 16.64 | 16.85 | 11892 | 1992 | 0.76% |
| 2025-10-16 | 16.78 | 16.70 | -0.15 | -0.89% | 16.68 | 16.93 | 11837 | 1985 | 0.76% |
| 2025-10-15 | 16.81 | 16.85 | 0.04 | 0.24% | 16.68 | 16.96 | 16341 | 2756 | 1.04% |
| 2025-10-14 | 16.64 | 16.81 | 0.18 | 1.08% | 16.62 | 16.88 | 18554 | 3111 | 1.19% |
| 2025-10-13 | 16.46 | 16.63 | -0.02 | -0.12% | 16.32 | 16.67 | 14747 | 2433 | 0.94% |
| 2025-10-10 | 16.45 | 16.65 | 0.17 | 1.03% | 16.42 | 16.72 | 13753 | 2290 | 0.88% |
| 2025-10-09 | 16.53 | 16.48 | -0.04 | -0.24% | 16.35 | 16.53 | 12218 | 2007 | 0.78% |
| 2025-09-30 | 16.57 | 16.52 | -0.06 | -0.36% | 16.45 | 16.61 | 9150 | 1512 | 0.58% |
| 2025-09-29 | 16.54 | 16.58 | 0.04 | 0.24% | 16.27 | 16.60 | 11397 | 1878 | 0.73% |
| 2025-09-26 | 16.52 | 16.54 | 0.02 | 0.12% | 16.35 | 16.62 | 10422 | 1721 | 0.67% |
| 2025-09-25 | 16.55 | 16.52 | -0.09 | -0.54% | 16.42 | 16.68 | 11625 | 1922 | 0.74% |
| 2025-09-24 | 16.54 | 16.61 | 0.06 | 0.36% | 16.45 | 16.73 | 12603 | 2093 | 0.81% |
| 2025-09-23 | 16.64 | 16.55 | -0.10 | -0.60% | 16.16 | 16.70 | 18113 | 2973 | 1.16% |
| 2025-09-22 | 17.00 | 16.65 | -0.28 | -1.65% | 16.57 | 17.00 | 14935 | 2494 | 0.95% |
| 2025-09-19 | 16.90 | 16.93 | 0.03 | 0.18% | 16.71 | 16.93 | 15487 | 2604 | 0.99% |
| 2025-09-18 | 17.19 | 16.90 | -0.32 | -1.86% | 16.76 | 17.22 | 22575 | 3837 | 1.44% |
| 2025-09-17 | 17.38 | 17.22 | -0.16 | -0.92% | 17.17 | 17.47 | 20582 | 3557 | 1.32% |
| 2025-09-16 | 17.35 | 17.38 | 0.07 | 0.40% | 17.19 | 17.40 | 16842 | 2916 | 1.08% |
| 2025-09-15 | 17.27 | 17.31 | 0.05 | 0.29% | 17.21 | 17.37 | 19815 | 3422 | 1.27% |
| 2025-09-12 | 17.44 | 17.26 | -0.18 | -1.03% | 17.25 | 17.50 | 20790 | 3604 | 1.33% |
| 2025-09-11 | 17.45 | 17.44 | -0.02 | -0.11% | 17.17 | 17.51 | 23345 | 4046 | 1.49% |
| 2025-09-10 | 17.31 | 17.46 | 0.15 | 0.87% | 17.26 | 17.50 | 20875 | 3636 | 1.33% |
| 2025-09-09 | 17.28 | 17.31 | -0.07 | -0.40% | 17.21 | 17.43 | 17325 | 2998 | 1.11% |
| 2025-09-08 | 17.08 | 17.38 | 0.41 | 2.42% | 17.01 | 17.42 | 30285 | 5237 | 1.94% |