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 | 16.91 | 16.62 | -0.27 | -1.60% | 16.52 | 17.11 | 94719 | 15800 | 2.16% |
| 2025-12-15 | 16.70 | 16.89 | 0.07 | 0.42% | 16.49 | 17.07 | 112404 | 18937 | 2.56% |
| 2025-12-12 | 16.66 | 16.82 | 0.18 | 1.08% | 16.60 | 16.90 | 115398 | 19369 | 2.63% |
| 2025-12-11 | 17.08 | 16.64 | -0.37 | -2.18% | 16.64 | 17.10 | 117795 | 19798 | 2.69% |
| 2025-12-10 | 16.96 | 17.01 | 0.02 | 0.12% | 16.78 | 17.03 | 115031 | 19445 | 2.62% |
| 2025-12-09 | 17.30 | 16.99 | -0.44 | -2.52% | 16.98 | 17.50 | 161242 | 27698 | 3.68% |
| 2025-12-08 | 17.69 | 17.43 | -0.18 | -1.02% | 17.39 | 17.80 | 184524 | 32460 | 4.21% |
| 2025-12-05 | 17.44 | 17.61 | 0.22 | 1.27% | 16.96 | 17.62 | 156595 | 27228 | 3.57% |
| 2025-12-04 | 17.32 | 17.39 | -0.03 | -0.17% | 17.26 | 17.51 | 138557 | 24063 | 3.16% |
| 2025-12-03 | 18.04 | 17.42 | -0.71 | -3.92% | 17.30 | 18.09 | 257148 | 45169 | 5.86% |
| 2025-12-02 | 18.35 | 18.13 | -0.15 | -0.82% | 17.81 | 18.44 | 210769 | 38218 | 4.81% |
| 2025-12-01 | 18.57 | 18.28 | -0.29 | -1.56% | 18.11 | 18.61 | 246668 | 45041 | 5.63% |
| 2025-11-28 | 18.51 | 18.57 | -0.12 | -0.64% | 18.25 | 18.78 | 260379 | 48094 | 5.94% |
| 2025-11-27 | 18.70 | 18.69 | -0.21 | -1.11% | 18.45 | 19.21 | 329899 | 61855 | 7.52% |
| 2025-11-26 | 19.45 | 18.90 | -0.79 | -4.01% | 18.81 | 19.86 | 487962 | 93418 | 11.13% |
| 2025-11-25 | 19.50 | 19.69 | -0.23 | -1.15% | 19.39 | 20.20 | 614900 | 121634 | 14.02% |
| 2025-11-24 | 18.80 | 19.92 | 1.40 | 7.56% | 18.43 | 20.38 | 711883 | 137805 | 16.24% |
| 2025-11-21 | 18.11 | 18.52 | 0.04 | 0.22% | 18.10 | 19.20 | 486147 | 90798 | 11.09% |
| 2025-11-20 | 19.19 | 18.48 | -0.53 | -2.79% | 18.35 | 19.27 | 430389 | 80366 | 9.82% |
| 2025-11-19 | 18.28 | 19.01 | 1.27 | 7.16% | 18.09 | 19.80 | 661307 | 125014 | 15.08% |
| 2025-11-18 | 17.50 | 17.74 | 0.07 | 0.40% | 17.39 | 17.78 | 162745 | 28669 | 3.71% |
| 2025-11-17 | 17.30 | 17.67 | 0.35 | 2.02% | 17.18 | 17.74 | 161834 | 28413 | 3.69% |
| 2025-11-14 | 17.37 | 17.32 | -0.17 | -0.97% | 17.31 | 17.65 | 112281 | 19616 | 2.56% |
| 2025-11-13 | 17.23 | 17.49 | 0.19 | 1.10% | 17.12 | 17.52 | 114838 | 20001 | 2.62% |
| 2025-11-12 | 17.11 | 17.30 | 0.14 | 0.82% | 16.94 | 17.35 | 96368 | 16534 | 2.20% |
| 2025-11-11 | 17.28 | 17.16 | -0.07 | -0.41% | 17.11 | 17.32 | 76918 | 13229 | 1.75% |
| 2025-11-10 | 16.95 | 17.23 | 0.38 | 2.26% | 16.92 | 17.33 | 96273 | 16537 | 2.20% |
| 2025-11-07 | 17.10 | 16.85 | -0.33 | -1.92% | 16.85 | 17.14 | 90544 | 15323 | 2.06% |
| 2025-11-06 | 17.29 | 17.18 | -0.10 | -0.58% | 16.98 | 17.33 | 83911 | 14375 | 1.91% |
| 2025-11-05 | 17.19 | 17.28 | -0.07 | -0.40% | 17.06 | 17.38 | 105910 | 18234 | 2.42% |
| 2025-11-04 | 17.41 | 17.35 | -0.17 | -0.97% | 17.18 | 17.43 | 115359 | 19966 | 2.63% |
| 2025-11-03 | 17.39 | 17.52 | 0.16 | 0.92% | 17.30 | 17.60 | 130891 | 22840 | 2.99% |
| 2025-10-31 | 16.98 | 17.36 | 0.40 | 2.36% | 16.97 | 17.53 | 174208 | 30156 | 3.97% |
| 2025-10-30 | 17.09 | 16.96 | -0.13 | -0.76% | 16.82 | 17.26 | 103988 | 17715 | 2.37% |
| 2025-10-29 | 17.12 | 17.09 | -0.04 | -0.23% | 16.90 | 17.13 | 93497 | 15903 | 2.13% |
| 2025-10-28 | 17.00 | 17.13 | 0.07 | 0.41% | 16.85 | 17.35 | 139272 | 23907 | 3.18% |
| 2025-10-27 | 16.95 | 17.06 | 0.09 | 0.53% | 16.76 | 17.10 | 117275 | 19887 | 2.67% |
| 2025-10-24 | 16.60 | 16.97 | 0.41 | 2.48% | 16.51 | 17.07 | 112819 | 19122 | 2.57% |
| 2025-10-23 | 16.38 | 16.56 | 0.15 | 0.91% | 16.09 | 16.63 | 81547 | 13276 | 1.86% |
| 2025-10-22 | 16.56 | 16.41 | -0.16 | -0.97% | 16.36 | 16.67 | 67986 | 11210 | 1.55% |
| 2025-10-21 | 16.22 | 16.57 | 0.40 | 2.47% | 16.20 | 16.75 | 98647 | 16331 | 2.25% |
| 2025-10-20 | 16.33 | 16.17 | 0.05 | 0.31% | 16.11 | 16.49 | 87940 | 14331 | 2.01% |
| 2025-10-17 | 16.71 | 16.12 | -0.63 | -3.76% | 16.11 | 16.75 | 117999 | 19269 | 2.69% |
| 2025-10-16 | 17.14 | 16.75 | -0.38 | -2.22% | 16.70 | 17.15 | 102885 | 17364 | 2.35% |
| 2025-10-15 | 16.85 | 17.13 | 0.18 | 1.06% | 16.69 | 17.40 | 152157 | 26087 | 3.47% |
| 2025-10-14 | 17.17 | 16.95 | -0.30 | -1.74% | 16.85 | 17.46 | 144160 | 24679 | 3.29% |
| 2025-10-13 | 16.73 | 17.25 | 0.11 | 0.64% | 16.58 | 17.60 | 177413 | 30483 | 4.05% |
| 2025-10-10 | 17.36 | 17.14 | -0.33 | -1.89% | 17.08 | 17.45 | 126381 | 21809 | 2.88% |
| 2025-10-09 | 17.19 | 17.47 | 0.39 | 2.28% | 16.95 | 17.64 | 187987 | 32591 | 4.29% |
| 2025-09-30 | 16.88 | 17.08 | 0.25 | 1.49% | 16.81 | 17.16 | 106991 | 18227 | 2.44% |
| 2025-09-29 | 16.67 | 16.83 | 0.28 | 1.69% | 16.46 | 17.09 | 113419 | 18996 | 2.59% |
| 2025-09-26 | 17.00 | 16.55 | -0.51 | -2.99% | 16.55 | 17.00 | 119649 | 20033 | 2.73% |
| 2025-09-25 | 17.17 | 17.06 | -0.11 | -0.64% | 17.01 | 17.29 | 146656 | 25142 | 3.34% |
| 2025-09-24 | 16.85 | 17.17 | 0.32 | 1.90% | 16.70 | 17.18 | 199634 | 34048 | 4.55% |
| 2025-09-23 | 17.00 | 16.85 | -0.16 | -0.94% | 16.40 | 17.02 | 181508 | 30290 | 4.14% |
| 2025-09-22 | 16.26 | 17.01 | 0.92 | 5.72% | 16.25 | 17.14 | 292886 | 49283 | 6.68% |
| 2025-09-19 | 16.18 | 16.09 | -0.13 | -0.80% | 16.03 | 16.38 | 97409 | 15744 | 2.22% |
| 2025-09-18 | 16.50 | 16.22 | -0.33 | -1.99% | 16.06 | 16.80 | 141305 | 23322 | 3.22% |
| 2025-09-17 | 16.48 | 16.55 | -0.02 | -0.12% | 16.38 | 16.70 | 95255 | 15715 | 2.17% |
| 2025-09-16 | 16.45 | 16.57 | 0.12 | 0.73% | 16.38 | 16.58 | 84643 | 13947 | 1.93% |
| 2025-09-15 | 16.75 | 16.45 | -0.31 | -1.85% | 16.43 | 16.83 | 129053 | 21343 | 2.94% |
| 2025-09-12 | 17.08 | 16.76 | -0.25 | -1.47% | 16.74 | 17.21 | 173435 | 29377 | 3.96% |
| 2025-09-11 | 17.06 | 17.01 | -0.22 | -1.28% | 16.68 | 17.15 | 210177 | 35527 | 4.79% |
| 2025-09-10 | 16.72 | 17.23 | 0.10 | 0.58% | 16.57 | 17.47 | 293133 | 49695 | 6.69% |
| 2025-09-09 | 16.42 | 17.13 | 0.63 | 3.82% | 16.18 | 17.57 | 313004 | 52990 | 7.14% |
| 2025-09-08 | 16.26 | 16.50 | 0.30 | 1.85% | 16.08 | 16.54 | 103157 | 16776 | 2.35% |