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 | 16.97 | 16.84 | -0.14 | -0.82% | 16.69 | 16.98 | 185698 | 31177 | 1.21% |
| 2025-12-15 | 17.28 | 16.98 | -0.38 | -2.19% | 16.96 | 17.28 | 182329 | 31219 | 1.18% |
| 2025-12-12 | 17.24 | 17.36 | 0.12 | 0.70% | 17.10 | 17.45 | 221020 | 38293 | 1.44% |
| 2025-12-11 | 17.68 | 17.24 | -0.47 | -2.65% | 17.24 | 17.69 | 241220 | 42056 | 1.57% |
| 2025-12-10 | 17.52 | 17.71 | 0.10 | 0.57% | 17.32 | 17.96 | 259563 | 45841 | 1.69% |
| 2025-12-09 | 18.00 | 17.61 | -0.43 | -2.38% | 17.56 | 18.00 | 318013 | 56326 | 2.07% |
| 2025-12-08 | 17.55 | 18.04 | 0.50 | 2.85% | 17.45 | 18.36 | 525181 | 93778 | 3.41% |
| 2025-12-05 | 17.38 | 17.54 | -0.03 | -0.17% | 17.14 | 17.60 | 357030 | 62012 | 2.32% |
| 2025-12-04 | 17.26 | 17.57 | 0.85 | 5.08% | 17.10 | 17.85 | 633090 | 110719 | 4.11% |
| 2025-12-03 | 17.05 | 16.72 | -0.25 | -1.47% | 16.68 | 17.09 | 147996 | 24842 | 0.96% |
| 2025-12-02 | 17.29 | 16.97 | -0.33 | -1.91% | 16.96 | 17.30 | 162403 | 27681 | 1.05% |
| 2025-12-01 | 17.01 | 17.30 | 0.21 | 1.23% | 17.01 | 17.34 | 185228 | 31909 | 1.20% |
| 2025-11-28 | 16.98 | 17.09 | 0.12 | 0.71% | 16.85 | 17.12 | 126913 | 21597 | 0.82% |
| 2025-11-27 | 17.08 | 16.97 | -0.09 | -0.53% | 16.96 | 17.21 | 146452 | 25039 | 0.95% |
| 2025-11-26 | 17.08 | 17.06 | -0.08 | -0.47% | 17.02 | 17.23 | 151688 | 25985 | 0.99% |
| 2025-11-25 | 17.17 | 17.14 | 0.07 | 0.41% | 17.08 | 17.30 | 201028 | 34583 | 1.31% |
| 2025-11-24 | 16.88 | 17.07 | 0.21 | 1.25% | 16.74 | 17.18 | 201618 | 34185 | 1.31% |
| 2025-11-21 | 17.18 | 16.86 | -0.24 | -1.40% | 16.42 | 17.27 | 375745 | 63298 | 2.44% |
| 2025-11-20 | 17.39 | 17.10 | -0.20 | -1.16% | 17.10 | 17.45 | 161469 | 27800 | 1.05% |
| 2025-11-19 | 17.58 | 17.30 | -0.26 | -1.48% | 17.22 | 17.65 | 188840 | 32767 | 1.23% |
| 2025-11-18 | 17.68 | 17.56 | -0.19 | -1.07% | 17.50 | 17.72 | 155383 | 27288 | 1.01% |
| 2025-11-17 | 17.50 | 17.75 | 0.22 | 1.25% | 17.35 | 17.87 | 205767 | 36377 | 1.34% |
| 2025-11-14 | 17.79 | 17.53 | -0.38 | -2.12% | 17.51 | 17.83 | 216236 | 38255 | 1.40% |
| 2025-11-13 | 17.85 | 17.91 | 0.11 | 0.62% | 17.74 | 17.93 | 182628 | 32605 | 1.19% |
| 2025-11-12 | 18.18 | 17.80 | -0.34 | -1.87% | 17.64 | 18.22 | 258035 | 46093 | 1.68% |
| 2025-11-11 | 18.43 | 18.14 | -0.18 | -0.98% | 18.06 | 18.54 | 238222 | 43565 | 1.55% |
| 2025-11-10 | 18.11 | 18.32 | 0.22 | 1.22% | 18.11 | 18.43 | 211794 | 38710 | 1.38% |
| 2025-11-07 | 18.38 | 18.10 | -0.29 | -1.58% | 18.10 | 18.38 | 211213 | 38349 | 1.37% |
| 2025-11-06 | 18.26 | 18.39 | 0.25 | 1.38% | 18.17 | 18.55 | 261628 | 48038 | 1.70% |
| 2025-11-05 | 18.00 | 18.14 | -0.09 | -0.49% | 17.98 | 18.27 | 201271 | 36457 | 1.31% |
| 2025-11-04 | 18.60 | 18.23 | -0.46 | -2.46% | 18.12 | 18.60 | 289986 | 53087 | 1.88% |
| 2025-11-03 | 18.55 | 18.69 | 0.25 | 1.36% | 18.33 | 18.70 | 294090 | 54509 | 1.91% |
| 2025-10-31 | 18.27 | 18.44 | 0.16 | 0.88% | 18.21 | 18.65 | 321307 | 59517 | 2.09% |
| 2025-10-30 | 18.57 | 18.28 | -0.32 | -1.72% | 18.28 | 18.68 | 257860 | 47523 | 1.67% |
| 2025-10-29 | 18.50 | 18.60 | 0.21 | 1.14% | 18.35 | 18.60 | 259004 | 47843 | 1.68% |
| 2025-10-28 | 18.50 | 18.39 | -0.20 | -1.08% | 18.32 | 18.57 | 246711 | 45516 | 1.60% |
| 2025-10-27 | 18.56 | 18.59 | -0.08 | -0.43% | 18.33 | 18.75 | 359030 | 66557 | 2.33% |
| 2025-10-24 | 18.37 | 18.67 | 0.40 | 2.19% | 18.33 | 18.78 | 387133 | 71924 | 2.51% |
| 2025-10-23 | 18.18 | 18.27 | 0.04 | 0.22% | 17.85 | 18.27 | 235492 | 42414 | 1.53% |
| 2025-10-22 | 18.14 | 18.23 | 0.03 | 0.16% | 17.96 | 18.47 | 261657 | 47755 | 1.70% |
| 2025-10-21 | 18.17 | 18.20 | 0.13 | 0.72% | 17.96 | 18.25 | 236986 | 43050 | 1.54% |
| 2025-10-20 | 18.00 | 18.07 | 0.29 | 1.63% | 17.92 | 18.24 | 255067 | 46126 | 1.66% |
| 2025-10-17 | 18.40 | 17.78 | -0.66 | -3.58% | 17.72 | 18.50 | 383400 | 69222 | 2.49% |
| 2025-10-16 | 18.75 | 18.44 | -0.57 | -3.00% | 18.37 | 18.76 | 398426 | 73894 | 2.59% |
| 2025-10-15 | 18.73 | 19.01 | 0.33 | 1.77% | 18.46 | 19.09 | 473115 | 88724 | 3.07% |
| 2025-10-14 | 19.80 | 18.68 | -1.04 | -5.27% | 18.57 | 19.96 | 726381 | 139215 | 4.72% |
| 2025-10-13 | 19.19 | 19.72 | -0.02 | -0.10% | 18.54 | 19.80 | 610410 | 118072 | 3.96% |
| 2025-10-10 | 20.38 | 19.74 | -0.76 | -3.71% | 19.62 | 20.51 | 596806 | 119159 | 3.88% |
| 2025-10-09 | 19.53 | 20.50 | 1.00 | 5.13% | 19.38 | 20.86 | 876619 | 177647 | 5.69% |
| 2025-09-30 | 19.50 | 19.50 | -0.03 | -0.15% | 19.50 | 20.00 | 373145 | 73339 | 2.42% |
| 2025-09-29 | 19.40 | 19.53 | 0.21 | 1.09% | 19.07 | 19.60 | 426204 | 82475 | 2.77% |
| 2025-09-26 | 19.86 | 19.32 | -0.70 | -3.50% | 19.31 | 19.91 | 429077 | 83984 | 2.79% |
| 2025-09-25 | 20.24 | 20.02 | -0.27 | -1.33% | 20.00 | 20.48 | 467137 | 94356 | 3.03% |
| 2025-09-24 | 19.34 | 20.29 | 0.79 | 4.05% | 19.22 | 20.37 | 742719 | 148745 | 4.82% |
| 2025-09-23 | 19.77 | 19.50 | -0.46 | -2.30% | 18.96 | 19.90 | 587014 | 113569 | 3.81% |
| 2025-09-22 | 19.80 | 19.96 | 0.13 | 0.66% | 19.68 | 19.99 | 409849 | 81252 | 2.66% |
| 2025-09-19 | 20.28 | 19.83 | -0.61 | -2.98% | 19.76 | 20.53 | 716062 | 143753 | 4.65% |
| 2025-09-18 | 21.00 | 20.44 | -0.54 | -2.57% | 20.08 | 21.45 | 1253117 | 261570 | 8.14% |
| 2025-09-17 | 20.62 | 20.98 | 0.30 | 1.45% | 20.46 | 21.34 | 1186681 | 248467 | 7.71% |
| 2025-09-16 | 19.82 | 20.68 | 0.79 | 3.97% | 19.81 | 20.74 | 1046869 | 213444 | 6.80% |
| 2025-09-15 | 20.00 | 19.89 | -0.16 | -0.80% | 19.86 | 20.29 | 457540 | 91688 | 2.97% |
| 2025-09-12 | 20.19 | 20.05 | -0.14 | -0.69% | 20.02 | 20.57 | 651536 | 131961 | 4.23% |
| 2025-09-11 | 19.65 | 20.19 | 0.53 | 2.70% | 19.34 | 20.20 | 669571 | 133200 | 4.35% |
| 2025-09-10 | 19.72 | 19.66 | -0.05 | -0.25% | 19.54 | 20.02 | 431630 | 85228 | 2.80% |
| 2025-09-09 | 19.98 | 19.71 | -0.58 | -2.86% | 19.64 | 20.11 | 657103 | 130383 | 4.27% |
| 2025-09-08 | 19.03 | 20.29 | 1.25 | 6.57% | 18.96 | 20.80 | 1263496 | 254106 | 8.20% |