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 | 16.46 | 16.05 | -0.41 | -2.49% | 16.00 | 16.53 | 65323 | 10529 | 1.45% |
| 2025-12-15 | 16.48 | 16.46 | -0.13 | -0.78% | 16.44 | 16.88 | 39656 | 6582 | 0.88% |
| 2025-12-12 | 16.62 | 16.59 | -0.04 | -0.24% | 16.47 | 16.78 | 39522 | 6575 | 0.88% |
| 2025-12-11 | 16.87 | 16.63 | -0.20 | -1.19% | 16.61 | 17.06 | 51671 | 8650 | 1.15% |
| 2025-12-10 | 16.86 | 16.83 | -0.07 | -0.41% | 16.66 | 16.92 | 51028 | 8556 | 1.13% |
| 2025-12-09 | 17.22 | 16.90 | -0.37 | -2.14% | 16.90 | 17.27 | 51558 | 8781 | 1.15% |
| 2025-12-08 | 17.11 | 17.27 | -0.23 | -1.31% | 17.11 | 17.55 | 64920 | 11270 | 1.44% |
| 2025-12-05 | 17.38 | 17.50 | 0.12 | 0.69% | 17.27 | 17.52 | 45085 | 7850 | 1.00% |
| 2025-12-04 | 17.16 | 17.38 | 0.24 | 1.40% | 16.82 | 17.55 | 76774 | 13221 | 1.71% |
| 2025-12-03 | 17.38 | 17.14 | -0.34 | -1.95% | 16.98 | 17.45 | 80133 | 13737 | 1.78% |
| 2025-12-02 | 17.52 | 17.48 | -0.18 | -1.02% | 17.25 | 17.63 | 73009 | 12734 | 1.62% |
| 2025-12-01 | 18.04 | 17.66 | -0.45 | -2.48% | 17.61 | 18.11 | 96902 | 17243 | 2.15% |
| 2025-11-28 | 17.95 | 18.11 | 0.18 | 1.00% | 17.59 | 18.16 | 111970 | 20063 | 2.49% |
| 2025-11-27 | 17.52 | 17.93 | 0.33 | 1.88% | 17.45 | 18.23 | 117668 | 21190 | 2.62% |
| 2025-11-26 | 17.71 | 17.60 | -0.28 | -1.57% | 17.50 | 18.02 | 89856 | 15946 | 2.00% |
| 2025-11-25 | 17.46 | 17.88 | 0.57 | 3.29% | 17.36 | 18.20 | 135645 | 24299 | 3.02% |
| 2025-11-24 | 17.53 | 17.31 | -0.15 | -0.86% | 17.17 | 17.84 | 86366 | 15017 | 1.92% |
| 2025-11-21 | 17.63 | 17.46 | -0.50 | -2.78% | 17.44 | 18.29 | 117115 | 20755 | 2.60% |
| 2025-11-20 | 17.97 | 17.96 | -0.02 | -0.11% | 17.85 | 18.49 | 85626 | 15491 | 1.90% |
| 2025-11-19 | 18.09 | 17.98 | -0.11 | -0.61% | 17.69 | 18.39 | 104557 | 18802 | 2.33% |
| 2025-11-18 | 18.20 | 18.09 | -0.04 | -0.22% | 17.97 | 18.46 | 90393 | 16415 | 2.01% |
| 2025-11-17 | 18.26 | 18.13 | -0.13 | -0.71% | 18.01 | 18.35 | 98765 | 17898 | 2.20% |
| 2025-11-14 | 18.50 | 18.26 | -0.48 | -2.56% | 18.26 | 18.72 | 127434 | 23507 | 2.83% |
| 2025-11-13 | 18.26 | 18.74 | 0.33 | 1.79% | 18.25 | 19.23 | 204426 | 38450 | 4.55% |
| 2025-11-12 | 18.38 | 18.41 | -0.05 | -0.27% | 18.03 | 18.53 | 123111 | 22481 | 2.74% |
| 2025-11-11 | 18.31 | 18.46 | 0.01 | 0.05% | 18.30 | 18.65 | 128703 | 23767 | 2.86% |
| 2025-11-10 | 18.11 | 18.45 | 0.30 | 1.65% | 17.96 | 18.60 | 183115 | 33649 | 4.07% |
| 2025-11-07 | 17.70 | 18.15 | 0.22 | 1.23% | 17.69 | 18.31 | 173700 | 31422 | 3.86% |
| 2025-11-06 | 16.96 | 17.93 | 1.10 | 6.54% | 16.90 | 18.08 | 252036 | 44515 | 5.60% |
| 2025-11-05 | 16.65 | 16.83 | 0.06 | 0.36% | 16.56 | 16.86 | 43144 | 7214 | 0.96% |
| 2025-11-04 | 16.86 | 16.77 | -0.09 | -0.53% | 16.58 | 16.96 | 55817 | 9347 | 1.24% |
| 2025-11-03 | 16.58 | 16.86 | 0.27 | 1.63% | 16.47 | 16.89 | 66146 | 11053 | 1.47% |
| 2025-10-31 | 16.32 | 16.59 | 0.30 | 1.84% | 16.32 | 16.68 | 60018 | 9929 | 1.33% |
| 2025-10-30 | 16.45 | 16.29 | -0.22 | -1.33% | 16.29 | 16.65 | 48150 | 7905 | 1.07% |
| 2025-10-29 | 16.52 | 16.51 | -0.16 | -0.96% | 16.42 | 16.65 | 65914 | 10868 | 1.47% |
| 2025-10-28 | 16.39 | 16.67 | 0.20 | 1.21% | 16.24 | 16.95 | 79544 | 13219 | 1.77% |
| 2025-10-27 | 16.40 | 16.47 | 0.20 | 1.23% | 16.33 | 16.76 | 63121 | 10439 | 1.40% |
| 2025-10-24 | 16.37 | 16.27 | -0.09 | -0.55% | 16.21 | 16.55 | 44444 | 7272 | 0.99% |
| 2025-10-23 | 16.47 | 16.36 | -0.12 | -0.73% | 16.00 | 16.47 | 51012 | 8259 | 1.13% |
| 2025-10-22 | 16.48 | 16.48 | -0.08 | -0.48% | 16.46 | 16.64 | 31562 | 5219 | 0.70% |
| 2025-10-21 | 16.47 | 16.56 | 0.08 | 0.49% | 16.31 | 16.62 | 47209 | 7789 | 1.05% |
| 2025-10-20 | 16.34 | 16.48 | 0.38 | 2.36% | 16.00 | 16.49 | 50140 | 8158 | 1.11% |
| 2025-10-17 | 16.54 | 16.10 | -0.44 | -2.66% | 16.08 | 16.64 | 69718 | 11366 | 1.55% |
| 2025-10-16 | 16.93 | 16.54 | -0.40 | -2.36% | 16.38 | 16.93 | 80432 | 13378 | 1.79% |
| 2025-10-15 | 16.71 | 16.94 | 0.22 | 1.32% | 16.69 | 17.03 | 63665 | 10748 | 1.42% |
| 2025-10-14 | 17.20 | 16.72 | -0.42 | -2.45% | 16.71 | 17.28 | 88956 | 15099 | 1.98% |
| 2025-10-13 | 16.89 | 17.14 | -0.35 | -2.00% | 16.40 | 17.46 | 107401 | 18297 | 2.39% |
| 2025-10-10 | 17.62 | 17.49 | -0.21 | -1.19% | 17.45 | 17.90 | 82096 | 14472 | 1.83% |
| 2025-10-09 | 17.88 | 17.70 | 0.05 | 0.28% | 17.66 | 18.32 | 109317 | 19655 | 2.43% |
| 2025-09-30 | 17.97 | 17.65 | -0.24 | -1.34% | 17.50 | 18.07 | 91173 | 16134 | 2.03% |
| 2025-09-29 | 17.75 | 17.89 | 0.29 | 1.65% | 17.58 | 18.05 | 82793 | 14742 | 1.84% |
| 2025-09-26 | 18.02 | 17.60 | -0.56 | -3.08% | 17.60 | 18.10 | 95811 | 17058 | 2.13% |
| 2025-09-25 | 18.79 | 18.16 | -0.63 | -3.35% | 18.16 | 18.79 | 124872 | 23025 | 2.78% |
| 2025-09-24 | 17.98 | 18.79 | 0.63 | 3.47% | 17.98 | 19.15 | 164531 | 30823 | 3.66% |
| 2025-09-23 | 18.57 | 18.16 | -0.50 | -2.68% | 17.88 | 18.68 | 144649 | 26289 | 3.22% |
| 2025-09-22 | 19.24 | 18.66 | -0.58 | -3.01% | 18.47 | 19.27 | 214216 | 40067 | 4.76% |
| 2025-09-19 | 17.10 | 19.24 | 2.11 | 12.32% | 16.85 | 19.50 | 413410 | 76182 | 9.19% |
| 2025-09-18 | 17.66 | 17.13 | -0.49 | -2.78% | 17.00 | 17.79 | 121574 | 21182 | 2.70% |
| 2025-09-17 | 17.94 | 17.62 | -0.32 | -1.78% | 17.56 | 17.94 | 90673 | 16023 | 2.02% |
| 2025-09-16 | 17.63 | 17.94 | 0.32 | 1.82% | 17.52 | 17.95 | 90107 | 15996 | 2.00% |
| 2025-09-15 | 17.77 | 17.62 | -0.31 | -1.73% | 17.60 | 17.98 | 88113 | 15645 | 1.96% |
| 2025-09-12 | 18.24 | 17.93 | -0.27 | -1.48% | 17.69 | 18.26 | 125196 | 22439 | 2.78% |
| 2025-09-11 | 18.08 | 18.20 | 0.12 | 0.66% | 17.86 | 18.30 | 107627 | 19416 | 2.39% |
| 2025-09-10 | 18.52 | 18.08 | -0.51 | -2.74% | 17.80 | 18.69 | 169562 | 30789 | 3.77% |
| 2025-09-09 | 19.05 | 18.59 | -0.64 | -3.33% | 18.55 | 19.34 | 140279 | 26439 | 3.12% |
| 2025-09-08 | 19.19 | 19.23 | 0.27 | 1.42% | 18.97 | 19.59 | 153286 | 29535 | 3.41% |