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 | 17.29 | 16.98 | -0.20 | -1.16% | 16.57 | 17.34 | 190151 | 32157 | 3.15% |
| 2025-12-15 | 18.32 | 17.18 | -1.14 | -6.22% | 17.17 | 18.38 | 335009 | 58931 | 5.56% |
| 2025-12-12 | 18.42 | 18.32 | -0.13 | -0.70% | 18.09 | 18.42 | 230413 | 42060 | 3.82% |
| 2025-12-11 | 17.74 | 18.45 | 0.75 | 4.24% | 17.74 | 18.65 | 392300 | 72160 | 6.51% |
| 2025-12-10 | 17.40 | 17.70 | 0.24 | 1.37% | 17.32 | 17.74 | 135683 | 23893 | 2.25% |
| 2025-12-09 | 17.18 | 17.46 | 0.23 | 1.33% | 17.16 | 17.75 | 141637 | 24797 | 2.35% |
| 2025-12-08 | 17.10 | 17.23 | 0.19 | 1.12% | 17.09 | 17.29 | 77728 | 13390 | 1.29% |
| 2025-12-05 | 17.04 | 17.04 | 0.02 | 0.12% | 16.90 | 17.09 | 62573 | 10617 | 1.04% |
| 2025-12-04 | 17.09 | 17.02 | -0.04 | -0.23% | 16.92 | 17.12 | 38069 | 6485 | 0.63% |
| 2025-12-03 | 17.19 | 17.06 | -0.19 | -1.10% | 16.83 | 17.31 | 91554 | 15590 | 1.52% |
| 2025-12-02 | 17.24 | 17.25 | -0.02 | -0.12% | 17.03 | 17.31 | 61876 | 10611 | 1.03% |
| 2025-12-01 | 17.09 | 17.27 | 0.19 | 1.11% | 17.03 | 17.35 | 60276 | 10392 | 1.00% |
| 2025-11-28 | 16.94 | 17.08 | 0.12 | 0.71% | 16.86 | 17.08 | 39798 | 6765 | 0.66% |
| 2025-11-27 | 17.07 | 16.96 | -0.11 | -0.64% | 16.95 | 17.12 | 38247 | 6517 | 0.63% |
| 2025-11-26 | 17.12 | 17.07 | -0.07 | -0.41% | 17.06 | 17.33 | 57398 | 9866 | 0.95% |
| 2025-11-25 | 16.88 | 17.14 | 0.28 | 1.66% | 16.83 | 17.26 | 62717 | 10741 | 1.04% |
| 2025-11-24 | 17.00 | 16.86 | 0.01 | 0.06% | 16.81 | 17.02 | 42863 | 7240 | 0.71% |
| 2025-11-21 | 17.30 | 16.85 | -0.48 | -2.77% | 16.83 | 17.37 | 96017 | 16383 | 1.59% |
| 2025-11-20 | 17.31 | 17.33 | 0.03 | 0.17% | 17.25 | 17.45 | 47205 | 8190 | 0.78% |
| 2025-11-19 | 17.33 | 17.30 | -0.03 | -0.17% | 17.21 | 17.36 | 42132 | 7276 | 0.70% |
| 2025-11-18 | 17.19 | 17.33 | 0.12 | 0.70% | 17.18 | 17.47 | 69012 | 11947 | 1.14% |
| 2025-11-17 | 17.52 | 17.21 | -0.38 | -2.16% | 17.17 | 17.53 | 95048 | 16407 | 1.58% |
| 2025-11-14 | 17.58 | 17.59 | -0.04 | -0.23% | 17.53 | 17.84 | 86888 | 15412 | 1.44% |
| 2025-11-13 | 17.68 | 17.63 | -0.08 | -0.45% | 17.54 | 17.71 | 85441 | 15051 | 1.42% |
| 2025-11-12 | 17.75 | 17.71 | -0.03 | -0.17% | 17.62 | 17.86 | 88106 | 15626 | 1.46% |
| 2025-11-11 | 17.66 | 17.74 | 0.08 | 0.45% | 17.56 | 17.82 | 87845 | 15564 | 1.46% |
| 2025-11-10 | 17.50 | 17.66 | 0.13 | 0.74% | 17.46 | 17.72 | 88020 | 15462 | 1.46% |
| 2025-11-07 | 17.38 | 17.53 | 0.15 | 0.86% | 17.30 | 17.72 | 104735 | 18406 | 1.74% |
| 2025-11-06 | 17.18 | 17.38 | 0.22 | 1.28% | 17.14 | 17.40 | 62208 | 10732 | 1.03% |
| 2025-11-05 | 17.14 | 17.16 | -0.01 | -0.06% | 17.13 | 17.28 | 56501 | 9716 | 0.94% |
| 2025-11-04 | 17.38 | 17.17 | -0.22 | -1.27% | 17.13 | 17.40 | 84391 | 14527 | 1.40% |
| 2025-11-03 | 17.58 | 17.39 | -0.14 | -0.80% | 17.30 | 17.64 | 103048 | 17943 | 1.71% |
| 2025-10-31 | 17.21 | 17.53 | 0.40 | 2.34% | 17.20 | 17.67 | 133264 | 23275 | 2.21% |
| 2025-10-30 | 17.42 | 17.13 | -0.28 | -1.61% | 17.13 | 17.45 | 103257 | 17840 | 1.71% |
| 2025-10-29 | 17.32 | 17.41 | 0.01 | 0.06% | 17.29 | 17.47 | 109592 | 19040 | 1.82% |
| 2025-10-28 | 17.89 | 17.40 | -1.02 | -5.54% | 17.36 | 17.89 | 333321 | 58569 | 5.53% |
| 2025-10-27 | 18.27 | 18.42 | 0.20 | 1.10% | 18.19 | 18.62 | 122196 | 22449 | 2.03% |
| 2025-10-24 | 18.16 | 18.22 | 0.07 | 0.39% | 18.11 | 18.30 | 65974 | 12006 | 1.09% |
| 2025-10-23 | 18.38 | 18.15 | -0.28 | -1.52% | 17.97 | 18.48 | 106382 | 19284 | 1.76% |
| 2025-10-22 | 18.35 | 18.43 | 0.08 | 0.44% | 18.31 | 18.54 | 83839 | 15429 | 1.39% |
| 2025-10-21 | 18.60 | 18.35 | -0.16 | -0.86% | 18.34 | 18.64 | 111594 | 20543 | 1.85% |
| 2025-10-20 | 18.98 | 18.51 | -0.14 | -0.75% | 18.37 | 18.98 | 110447 | 20494 | 1.83% |
| 2025-10-17 | 19.06 | 18.65 | -0.47 | -2.46% | 18.58 | 19.20 | 174139 | 32850 | 2.89% |
| 2025-10-16 | 18.92 | 19.12 | 0.05 | 0.26% | 18.88 | 19.42 | 223208 | 42790 | 3.70% |
| 2025-10-15 | 18.30 | 19.07 | 0.77 | 4.21% | 18.24 | 19.13 | 283292 | 53437 | 4.70% |
| 2025-10-14 | 18.48 | 18.30 | -0.15 | -0.81% | 18.21 | 18.57 | 137708 | 25353 | 2.28% |
| 2025-10-13 | 17.91 | 18.45 | 0.26 | 1.43% | 17.86 | 18.50 | 150323 | 27455 | 2.49% |
| 2025-10-10 | 17.86 | 18.19 | 0.33 | 1.85% | 17.78 | 18.33 | 162920 | 29589 | 2.70% |
| 2025-10-09 | 17.80 | 17.86 | 0.06 | 0.34% | 17.52 | 17.95 | 128296 | 22772 | 2.13% |
| 2025-09-30 | 17.71 | 17.80 | 0.07 | 0.39% | 17.65 | 17.83 | 70129 | 12443 | 1.16% |
| 2025-09-29 | 17.67 | 17.73 | 0.03 | 0.17% | 17.47 | 17.75 | 79340 | 13969 | 1.32% |
| 2025-09-26 | 17.87 | 17.70 | -0.20 | -1.12% | 17.67 | 17.91 | 73378 | 13024 | 1.22% |
| 2025-09-25 | 18.05 | 17.90 | -0.19 | -1.05% | 17.76 | 18.08 | 100652 | 18025 | 1.67% |
| 2025-09-24 | 17.51 | 18.09 | 0.53 | 3.02% | 17.51 | 18.25 | 176220 | 31716 | 2.92% |
| 2025-09-23 | 17.70 | 17.56 | -0.19 | -1.07% | 17.29 | 17.75 | 123444 | 21534 | 2.05% |
| 2025-09-22 | 17.86 | 17.75 | 0.11 | 0.62% | 17.58 | 18.05 | 92058 | 16373 | 1.53% |
| 2025-09-19 | 17.81 | 17.64 | -0.16 | -0.90% | 17.55 | 17.87 | 100976 | 17849 | 1.67% |
| 2025-09-18 | 18.10 | 17.80 | -0.26 | -1.44% | 17.71 | 18.22 | 149509 | 26874 | 2.48% |
| 2025-09-17 | 18.12 | 18.06 | -0.07 | -0.39% | 18.03 | 18.28 | 96130 | 17426 | 1.59% |
| 2025-09-16 | 18.22 | 18.13 | -0.05 | -0.28% | 17.94 | 18.23 | 110145 | 19925 | 1.83% |
| 2025-09-15 | 18.40 | 18.18 | -0.15 | -0.82% | 18.18 | 18.40 | 88426 | 16143 | 1.47% |
| 2025-09-12 | 18.57 | 18.33 | -0.18 | -0.97% | 18.21 | 18.59 | 119434 | 21927 | 1.98% |
| 2025-09-11 | 18.24 | 18.51 | 0.17 | 0.93% | 18.05 | 18.51 | 117599 | 21493 | 1.95% |
| 2025-09-10 | 18.41 | 18.34 | -0.14 | -0.76% | 18.31 | 18.59 | 86640 | 15941 | 1.44% |
| 2025-09-09 | 18.81 | 18.48 | -0.38 | -2.01% | 18.33 | 19.02 | 148554 | 27634 | 2.46% |
| 2025-09-08 | 18.15 | 18.86 | 0.72 | 3.97% | 18.13 | 18.95 | 222116 | 41364 | 3.68% |