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 | 17.89 | 18.25 | 0.43 | 2.41% | 17.39 | 18.58 | 190406 | 34464 | 13.81% |
| 2025-12-15 | 17.53 | 17.82 | 0.24 | 1.37% | 17.31 | 18.44 | 153928 | 27548 | 11.16% |
| 2025-12-12 | 16.87 | 17.58 | 0.36 | 2.09% | 16.87 | 17.81 | 166664 | 29007 | 12.09% |
| 2025-12-11 | 16.52 | 17.22 | 0.85 | 5.19% | 16.45 | 18.01 | 154251 | 26829 | 11.19% |
| 2025-12-10 | 16.47 | 16.37 | -0.17 | -1.03% | 16.27 | 16.55 | 18600 | 3047 | 1.35% |
| 2025-12-09 | 16.50 | 16.54 | -0.01 | -0.06% | 16.40 | 16.65 | 18035 | 2981 | 1.31% |
| 2025-12-08 | 16.60 | 16.55 | 0.10 | 0.61% | 16.45 | 16.68 | 22335 | 3703 | 1.62% |
| 2025-12-05 | 16.18 | 16.45 | 0.28 | 1.73% | 16.01 | 16.46 | 23457 | 3831 | 1.70% |
| 2025-12-04 | 16.07 | 16.17 | 0.03 | 0.19% | 15.91 | 16.26 | 19033 | 3063 | 1.38% |
| 2025-12-03 | 16.26 | 16.14 | -0.11 | -0.68% | 16.07 | 16.50 | 23143 | 3760 | 1.68% |
| 2025-12-02 | 16.24 | 16.25 | 0.01 | 0.06% | 16.01 | 16.36 | 20402 | 3300 | 1.48% |
| 2025-12-01 | 16.14 | 16.24 | 0.12 | 0.74% | 16.14 | 16.50 | 31037 | 5081 | 2.25% |
| 2025-11-28 | 15.95 | 16.12 | 0.17 | 1.07% | 15.82 | 16.14 | 16250 | 2602 | 1.18% |
| 2025-11-27 | 15.79 | 15.95 | 0.23 | 1.46% | 15.73 | 16.13 | 24925 | 3988 | 1.81% |
| 2025-11-26 | 16.04 | 15.72 | -0.32 | -2.00% | 15.68 | 16.15 | 26512 | 4215 | 1.92% |
| 2025-11-25 | 16.00 | 16.04 | 0.14 | 0.88% | 15.86 | 16.28 | 21923 | 3532 | 1.59% |
| 2025-11-24 | 15.76 | 15.90 | 0.40 | 2.58% | 15.55 | 16.00 | 29813 | 4700 | 2.16% |
| 2025-11-21 | 16.53 | 15.50 | -1.16 | -6.96% | 15.43 | 16.66 | 55234 | 8757 | 4.01% |
| 2025-11-20 | 17.03 | 16.66 | -0.10 | -0.60% | 16.63 | 17.07 | 21458 | 3604 | 1.56% |
| 2025-11-19 | 17.23 | 16.76 | -0.52 | -3.01% | 16.73 | 17.45 | 27062 | 4583 | 1.96% |
| 2025-11-18 | 17.59 | 17.28 | -0.42 | -2.37% | 17.20 | 17.69 | 26202 | 4540 | 1.90% |
| 2025-11-17 | 17.80 | 17.70 | -0.24 | -1.34% | 17.55 | 17.90 | 30606 | 5407 | 2.22% |
| 2025-11-14 | 17.66 | 17.94 | 0.17 | 0.96% | 17.46 | 18.26 | 49346 | 8835 | 3.58% |
| 2025-11-13 | 17.84 | 17.77 | -0.03 | -0.17% | 17.54 | 18.04 | 32271 | 5748 | 2.34% |
| 2025-11-12 | 18.22 | 17.80 | -0.48 | -2.63% | 17.62 | 18.23 | 41358 | 7376 | 3.00% |
| 2025-11-11 | 18.26 | 18.28 | -0.07 | -0.38% | 18.20 | 18.61 | 39228 | 7187 | 2.85% |
| 2025-11-10 | 18.28 | 18.35 | 0.17 | 0.94% | 18.16 | 18.68 | 56252 | 10341 | 4.08% |
| 2025-11-07 | 18.19 | 18.18 | -0.05 | -0.27% | 18.05 | 18.33 | 49646 | 9037 | 3.60% |
| 2025-11-06 | 18.18 | 18.23 | 0.27 | 1.50% | 17.95 | 18.46 | 131189 | 23902 | 9.51% |
| 2025-11-05 | 16.85 | 17.96 | 0.91 | 5.34% | 16.71 | 18.15 | 121916 | 21522 | 8.84% |
| 2025-11-04 | 16.74 | 17.05 | 0.31 | 1.85% | 16.69 | 17.72 | 52194 | 8925 | 3.79% |
| 2025-11-03 | 16.53 | 16.74 | 0.21 | 1.27% | 16.49 | 16.74 | 27471 | 4572 | 1.99% |
| 2025-10-31 | 16.40 | 16.53 | 0.12 | 0.73% | 16.38 | 16.62 | 27525 | 4542 | 2.00% |
| 2025-10-30 | 16.68 | 16.41 | -0.27 | -1.62% | 16.31 | 16.75 | 34473 | 5682 | 2.50% |
| 2025-10-29 | 16.99 | 16.68 | -0.30 | -1.77% | 16.66 | 17.10 | 45558 | 7660 | 3.30% |
| 2025-10-28 | 17.28 | 16.98 | -0.43 | -2.47% | 16.95 | 17.30 | 49180 | 8381 | 3.57% |
| 2025-10-27 | 17.70 | 17.41 | -0.35 | -1.97% | 17.20 | 17.78 | 45738 | 7977 | 3.32% |
| 2025-10-24 | 17.64 | 17.76 | 0.14 | 0.79% | 17.52 | 17.85 | 31479 | 5582 | 2.28% |
| 2025-10-23 | 17.40 | 17.62 | 0.11 | 0.63% | 17.23 | 17.70 | 28504 | 4973 | 2.07% |
| 2025-10-22 | 17.54 | 17.51 | -0.13 | -0.74% | 17.37 | 17.76 | 29632 | 5203 | 2.15% |
| 2025-10-21 | 17.68 | 17.64 | 0.14 | 0.80% | 17.32 | 17.68 | 34564 | 6075 | 2.51% |
| 2025-10-20 | 17.23 | 17.50 | 0.60 | 3.55% | 17.13 | 17.58 | 54077 | 9421 | 3.92% |
| 2025-10-17 | 18.28 | 16.90 | -1.38 | -7.55% | 16.88 | 18.30 | 87082 | 15168 | 6.32% |
| 2025-10-16 | 18.69 | 18.28 | -0.31 | -1.67% | 18.17 | 18.74 | 65763 | 12057 | 4.77% |
| 2025-10-15 | 17.61 | 18.59 | 1.01 | 5.75% | 17.37 | 18.60 | 92781 | 16862 | 6.73% |
| 2025-10-14 | 18.00 | 17.58 | -0.35 | -1.95% | 17.50 | 18.19 | 45041 | 8039 | 3.27% |
| 2025-10-13 | 17.42 | 17.93 | -0.14 | -0.77% | 16.94 | 17.98 | 52641 | 9294 | 3.82% |
| 2025-10-10 | 17.75 | 18.07 | 0.32 | 1.80% | 17.59 | 18.23 | 69396 | 12510 | 5.03% |
| 2025-10-09 | 17.79 | 17.75 | -0.04 | -0.22% | 17.71 | 18.15 | 38867 | 6939 | 2.82% |
| 2025-09-30 | 17.94 | 17.79 | -0.16 | -0.89% | 17.76 | 18.03 | 31728 | 5667 | 2.30% |
| 2025-09-29 | 17.87 | 17.95 | 0.22 | 1.24% | 17.50 | 18.19 | 38954 | 6977 | 2.83% |
| 2025-09-26 | 17.73 | 17.73 | -0.15 | -0.84% | 17.62 | 18.04 | 26270 | 4677 | 1.91% |
| 2025-09-25 | 18.00 | 17.88 | -0.12 | -0.67% | 17.86 | 18.32 | 44176 | 7980 | 3.20% |
| 2025-09-24 | 17.80 | 18.00 | 0.20 | 1.12% | 17.65 | 18.14 | 39286 | 7052 | 2.85% |
| 2025-09-23 | 17.77 | 17.80 | 0.16 | 0.91% | 17.10 | 17.93 | 47028 | 8230 | 3.41% |
| 2025-09-22 | 17.64 | 17.64 | 0.00 | 0.00% | 17.39 | 17.77 | 26187 | 4599 | 1.90% |
| 2025-09-19 | 17.88 | 17.64 | -0.20 | -1.12% | 17.29 | 18.06 | 38000 | 6728 | 2.76% |
| 2025-09-18 | 18.23 | 17.84 | -0.36 | -1.98% | 17.71 | 18.30 | 61710 | 11116 | 4.48% |
| 2025-09-17 | 17.80 | 18.20 | 0.39 | 2.19% | 17.68 | 18.27 | 53341 | 9637 | 3.87% |
| 2025-09-16 | 17.81 | 17.81 | 0.05 | 0.28% | 17.59 | 17.98 | 37547 | 6666 | 2.72% |
| 2025-09-15 | 17.98 | 17.76 | -0.15 | -0.84% | 17.59 | 18.02 | 31177 | 5546 | 2.26% |
| 2025-09-12 | 18.16 | 17.91 | -0.25 | -1.38% | 17.87 | 18.27 | 38469 | 6941 | 2.79% |
| 2025-09-11 | 17.81 | 18.16 | 0.34 | 1.91% | 17.52 | 18.16 | 45233 | 8123 | 3.28% |
| 2025-09-10 | 17.99 | 17.82 | -0.44 | -2.41% | 17.70 | 18.10 | 45742 | 8156 | 3.32% |
| 2025-09-09 | 18.18 | 18.26 | 0.08 | 0.44% | 18.11 | 18.86 | 100430 | 18566 | 7.28% |
| 2025-09-08 | 18.39 | 18.18 | -0.20 | -1.09% | 18.04 | 18.39 | 52785 | 9578 | 3.83% |