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 | 16.51 | 16.68 | 0.08 | 0.48% | 16.27 | 16.93 | 38852 | 6438 | 1.58% |
| 2025-12-15 | 16.99 | 16.60 | -0.29 | -1.72% | 16.59 | 17.07 | 31666 | 5342 | 1.29% |
| 2025-12-12 | 16.73 | 16.89 | 0.07 | 0.42% | 16.67 | 16.97 | 32522 | 5487 | 1.32% |
| 2025-12-11 | 17.50 | 16.82 | -0.62 | -3.56% | 16.80 | 17.56 | 66986 | 11421 | 2.72% |
| 2025-12-10 | 18.42 | 17.44 | -1.14 | -6.14% | 17.40 | 18.42 | 113252 | 19945 | 4.60% |
| 2025-12-09 | 19.18 | 18.58 | -0.81 | -4.18% | 18.29 | 19.27 | 79450 | 15074 | 3.23% |
| 2025-12-08 | 19.02 | 19.39 | 0.24 | 1.25% | 18.86 | 19.59 | 102403 | 19704 | 4.16% |
| 2025-12-05 | 19.12 | 19.15 | -0.14 | -0.73% | 18.61 | 19.18 | 70446 | 13362 | 2.86% |
| 2025-12-04 | 19.49 | 19.29 | -0.37 | -1.88% | 18.85 | 19.59 | 103760 | 19879 | 4.21% |
| 2025-12-03 | 19.48 | 19.66 | 0.18 | 0.92% | 19.06 | 19.74 | 138785 | 27010 | 5.64% |
| 2025-12-02 | 19.65 | 19.48 | -0.15 | -0.76% | 19.31 | 19.90 | 144794 | 28270 | 5.88% |
| 2025-12-01 | 18.56 | 19.63 | 1.07 | 5.77% | 18.35 | 20.42 | 206673 | 40522 | 8.39% |
| 2025-11-28 | 18.65 | 18.56 | -0.08 | -0.43% | 18.25 | 18.78 | 73361 | 13537 | 2.98% |
| 2025-11-27 | 18.95 | 18.64 | -0.67 | -3.47% | 18.57 | 19.37 | 117299 | 22233 | 4.76% |
| 2025-11-26 | 18.60 | 19.31 | 0.22 | 1.15% | 18.13 | 19.54 | 162990 | 30760 | 6.62% |
| 2025-11-25 | 19.31 | 19.09 | -0.41 | -2.10% | 19.04 | 20.25 | 199103 | 38697 | 8.09% |
| 2025-11-24 | 19.03 | 19.50 | 0.41 | 2.15% | 18.77 | 19.64 | 187066 | 36100 | 7.60% |
| 2025-11-21 | 18.65 | 19.09 | 0.09 | 0.47% | 18.35 | 19.40 | 191647 | 36412 | 7.78% |
| 2025-11-20 | 18.40 | 19.00 | 0.76 | 4.17% | 17.90 | 19.50 | 220943 | 41948 | 8.97% |
| 2025-11-19 | 18.70 | 18.24 | -0.57 | -3.03% | 17.96 | 18.74 | 123849 | 22646 | 5.03% |
| 2025-11-18 | 18.76 | 18.81 | 0.07 | 0.37% | 18.50 | 18.97 | 152442 | 28611 | 6.19% |
| 2025-11-17 | 19.28 | 18.74 | -0.73 | -3.75% | 18.50 | 19.28 | 237991 | 44594 | 9.67% |
| 2025-11-14 | 17.83 | 19.47 | 1.77 | 10.00% | 17.51 | 19.47 | 208466 | 40137 | 8.47% |
| 2025-11-13 | 17.24 | 17.70 | 0.46 | 2.67% | 17.15 | 18.65 | 71956 | 12804 | 2.92% |
| 2025-11-12 | 17.42 | 17.24 | -0.24 | -1.37% | 17.15 | 17.50 | 22525 | 3888 | 0.91% |
| 2025-11-11 | 17.64 | 17.48 | -0.13 | -0.74% | 17.46 | 17.70 | 22212 | 3897 | 0.90% |
| 2025-11-10 | 17.28 | 17.61 | 0.34 | 1.97% | 17.22 | 17.78 | 44455 | 7772 | 1.81% |
| 2025-11-07 | 17.55 | 17.27 | -0.37 | -2.10% | 17.25 | 17.81 | 52252 | 9132 | 2.12% |
| 2025-11-06 | 17.30 | 17.64 | 0.32 | 1.85% | 17.11 | 18.30 | 99192 | 17607 | 4.03% |
| 2025-11-05 | 17.11 | 17.32 | 0.07 | 0.41% | 16.94 | 17.90 | 52911 | 9251 | 2.15% |
| 2025-11-04 | 17.42 | 17.25 | -0.17 | -0.98% | 17.10 | 17.94 | 48284 | 8382 | 1.96% |
| 2025-11-03 | 16.95 | 17.42 | 0.46 | 2.71% | 16.90 | 17.46 | 31638 | 5442 | 1.28% |
| 2025-10-31 | 16.73 | 16.96 | 0.21 | 1.25% | 16.70 | 17.14 | 20971 | 3555 | 0.85% |
| 2025-10-30 | 17.10 | 16.75 | -0.35 | -2.05% | 16.75 | 17.20 | 26983 | 4553 | 1.10% |
| 2025-10-29 | 17.17 | 17.10 | -0.17 | -0.98% | 17.01 | 17.34 | 19824 | 3390 | 0.81% |
| 2025-10-28 | 17.40 | 17.27 | -0.15 | -0.86% | 17.20 | 17.42 | 21279 | 3687 | 0.86% |
| 2025-10-27 | 17.45 | 17.42 | 0.08 | 0.46% | 17.19 | 17.49 | 22592 | 3921 | 0.92% |
| 2025-10-24 | 17.19 | 17.34 | 0.15 | 0.87% | 17.19 | 17.40 | 22969 | 3977 | 0.93% |
| 2025-10-23 | 17.09 | 17.19 | 0.13 | 0.76% | 16.89 | 17.19 | 16015 | 2730 | 0.65% |
| 2025-10-22 | 17.00 | 17.06 | 0.07 | 0.41% | 16.84 | 17.19 | 19476 | 3328 | 0.79% |
| 2025-10-21 | 16.66 | 16.99 | 0.33 | 1.98% | 16.53 | 17.00 | 22274 | 3753 | 0.90% |
| 2025-10-20 | 16.50 | 16.66 | 0.47 | 2.90% | 16.35 | 16.69 | 22935 | 3802 | 0.93% |
| 2025-10-17 | 16.64 | 16.19 | -0.50 | -3.00% | 16.19 | 16.73 | 25456 | 4178 | 1.03% |
| 2025-10-16 | 17.03 | 16.69 | -0.34 | -2.00% | 16.63 | 17.05 | 24460 | 4111 | 0.99% |
| 2025-10-15 | 17.00 | 17.03 | 0.01 | 0.06% | 16.85 | 17.14 | 17559 | 2985 | 0.71% |
| 2025-10-14 | 17.42 | 17.02 | -0.21 | -1.22% | 16.98 | 17.48 | 29344 | 5034 | 1.19% |
| 2025-10-13 | 16.76 | 17.23 | -0.02 | -0.12% | 16.17 | 17.25 | 36007 | 6098 | 1.46% |
| 2025-10-10 | 17.36 | 17.25 | -0.14 | -0.81% | 17.17 | 17.43 | 24438 | 4217 | 0.99% |
| 2025-10-09 | 17.54 | 17.39 | 0.04 | 0.23% | 17.37 | 17.66 | 23592 | 4127 | 0.96% |
| 2025-09-30 | 17.39 | 17.35 | -0.04 | -0.23% | 17.26 | 17.57 | 22438 | 3901 | 0.91% |
| 2025-09-29 | 17.31 | 17.39 | 0.07 | 0.40% | 17.06 | 17.47 | 25377 | 4394 | 1.03% |
| 2025-09-26 | 17.84 | 17.32 | -0.59 | -3.29% | 17.12 | 17.85 | 46813 | 8140 | 1.90% |
| 2025-09-25 | 18.21 | 17.91 | -0.34 | -1.86% | 17.91 | 18.32 | 31473 | 5684 | 1.28% |
| 2025-09-24 | 17.88 | 18.25 | 0.22 | 1.22% | 17.80 | 18.29 | 35929 | 6519 | 1.46% |
| 2025-09-23 | 18.79 | 18.03 | -0.73 | -3.89% | 17.52 | 18.90 | 68132 | 12228 | 2.77% |
| 2025-09-22 | 18.75 | 18.76 | -0.17 | -0.90% | 18.60 | 19.21 | 54472 | 10301 | 2.21% |
| 2025-09-19 | 18.50 | 18.93 | 0.35 | 1.88% | 18.31 | 19.65 | 91978 | 17535 | 3.74% |
| 2025-09-18 | 18.94 | 18.58 | -0.42 | -2.21% | 18.45 | 19.06 | 49271 | 9267 | 2.00% |
| 2025-09-17 | 18.73 | 19.00 | 0.27 | 1.44% | 18.65 | 19.46 | 63939 | 12239 | 2.60% |
| 2025-09-16 | 18.60 | 18.73 | 0.13 | 0.70% | 18.50 | 18.75 | 21793 | 4064 | 0.89% |
| 2025-09-15 | 18.83 | 18.60 | -0.21 | -1.12% | 18.60 | 18.84 | 21037 | 3927 | 0.85% |
| 2025-09-12 | 18.98 | 18.81 | -0.09 | -0.48% | 18.79 | 19.05 | 27274 | 5156 | 1.11% |
| 2025-09-11 | 18.62 | 18.90 | 0.22 | 1.18% | 18.36 | 18.90 | 31857 | 5954 | 1.29% |
| 2025-09-10 | 18.75 | 18.68 | -0.07 | -0.37% | 18.60 | 18.90 | 20517 | 3837 | 0.83% |
| 2025-09-09 | 19.15 | 18.75 | -0.42 | -2.19% | 18.69 | 19.15 | 25771 | 4855 | 1.05% |
| 2025-09-08 | 19.20 | 19.17 | 0.10 | 0.52% | 19.03 | 19.30 | 29514 | 5652 | 1.20% |