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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.88 | 16.76 | -0.11 | -0.65% | 16.48 | 16.91 | 40210 | 6691 | 1.59% |
| 2025-12-16 | 16.89 | 16.87 | -0.13 | -0.76% | 16.72 | 17.04 | 29543 | 4974 | 1.17% |
| 2025-12-15 | 16.97 | 17.00 | 0.02 | 0.12% | 16.68 | 17.51 | 36478 | 6232 | 1.45% |
| 2025-12-12 | 17.13 | 16.98 | -0.29 | -1.68% | 16.82 | 17.28 | 49571 | 8446 | 1.97% |
| 2025-12-11 | 17.69 | 17.27 | -0.41 | -2.32% | 17.20 | 17.88 | 46944 | 8200 | 1.86% |
| 2025-12-10 | 17.62 | 17.68 | 0.00 | 0.00% | 17.40 | 17.95 | 46919 | 8266 | 1.86% |
| 2025-12-09 | 18.20 | 17.68 | -0.45 | -2.48% | 17.65 | 18.20 | 48211 | 8591 | 1.91% |
| 2025-12-08 | 17.93 | 18.13 | 0.45 | 2.55% | 17.67 | 18.19 | 71162 | 12800 | 2.82% |
| 2025-12-05 | 16.71 | 17.68 | 0.90 | 5.36% | 16.62 | 17.83 | 78063 | 13610 | 3.10% |
| 2025-12-04 | 16.92 | 16.78 | -0.21 | -1.24% | 16.77 | 17.05 | 34958 | 5897 | 1.39% |
| 2025-12-03 | 17.64 | 16.99 | -0.36 | -2.07% | 16.92 | 17.64 | 36175 | 6182 | 1.43% |
| 2025-12-02 | 17.64 | 17.35 | -0.12 | -0.69% | 17.18 | 17.64 | 29934 | 5195 | 1.19% |
| 2025-12-01 | 17.70 | 17.47 | -0.16 | -0.91% | 17.33 | 17.85 | 53317 | 9354 | 2.11% |
| 2025-11-28 | 16.83 | 17.63 | 0.80 | 4.75% | 16.48 | 17.67 | 79749 | 13765 | 3.16% |
| 2025-11-27 | 16.69 | 16.83 | 0.15 | 0.90% | 16.46 | 17.10 | 56530 | 9468 | 2.24% |
| 2025-11-26 | 16.58 | 16.68 | -0.06 | -0.36% | 16.43 | 16.90 | 42780 | 7136 | 1.70% |
| 2025-11-25 | 16.90 | 16.74 | -0.04 | -0.24% | 16.54 | 17.06 | 60248 | 10104 | 2.39% |
| 2025-11-24 | 16.59 | 16.78 | 0.18 | 1.08% | 16.17 | 17.04 | 55372 | 9239 | 2.20% |
| 2025-11-21 | 17.68 | 16.60 | -1.15 | -6.48% | 16.54 | 17.76 | 88158 | 14989 | 3.50% |
| 2025-11-20 | 17.83 | 17.75 | 0.07 | 0.40% | 17.50 | 17.91 | 42316 | 7498 | 1.68% |
| 2025-11-19 | 18.23 | 17.68 | -0.58 | -3.18% | 17.55 | 18.88 | 91683 | 16602 | 3.64% |
| 2025-11-18 | 17.36 | 18.26 | 0.76 | 4.34% | 17.15 | 18.30 | 93049 | 16555 | 3.69% |
| 2025-11-17 | 17.74 | 17.50 | -0.10 | -0.57% | 17.38 | 17.83 | 44732 | 7839 | 1.77% |
| 2025-11-14 | 17.56 | 17.60 | -0.02 | -0.11% | 17.36 | 18.16 | 97994 | 17340 | 3.89% |
| 2025-11-13 | 17.32 | 17.62 | 0.33 | 1.91% | 16.98 | 17.78 | 69950 | 12164 | 2.77% |
| 2025-11-12 | 17.20 | 17.29 | 0.09 | 0.52% | 17.05 | 17.86 | 74219 | 12953 | 2.94% |
| 2025-11-11 | 17.31 | 17.20 | 0.07 | 0.41% | 17.05 | 17.31 | 51889 | 8910 | 2.06% |
| 2025-11-10 | 17.68 | 17.13 | -0.57 | -3.22% | 16.73 | 18.18 | 144857 | 25018 | 5.75% |
| 2025-11-07 | 18.10 | 17.70 | -0.58 | -3.17% | 17.70 | 18.30 | 63990 | 11520 | 2.54% |
| 2025-11-06 | 17.09 | 18.28 | 0.52 | 2.93% | 16.85 | 18.30 | 140080 | 24620 | 5.56% |
| 2025-11-05 | 18.49 | 17.76 | -0.82 | -4.41% | 17.60 | 19.25 | 114274 | 21037 | 4.53% |
| 2025-11-04 | 18.04 | 18.58 | 0.33 | 1.81% | 17.81 | 18.58 | 95812 | 17387 | 3.80% |
| 2025-11-03 | 17.50 | 18.25 | 0.94 | 5.43% | 17.40 | 18.31 | 120510 | 21665 | 4.78% |
| 2025-10-31 | 17.33 | 17.31 | -0.26 | -1.48% | 17.10 | 17.54 | 95136 | 16432 | 3.77% |
| 2025-10-30 | 16.25 | 17.57 | 1.24 | 7.59% | 16.00 | 17.87 | 180344 | 31066 | 7.15% |
| 2025-10-29 | 16.50 | 16.33 | -0.19 | -1.15% | 16.18 | 16.50 | 83803 | 13686 | 3.32% |
| 2025-10-28 | 15.60 | 16.52 | 0.82 | 5.22% | 15.60 | 16.68 | 142384 | 23263 | 5.65% |
| 2025-10-27 | 15.82 | 15.70 | -0.12 | -0.76% | 15.20 | 15.87 | 101171 | 15723 | 4.01% |
| 2025-10-24 | 15.58 | 15.82 | 0.29 | 1.87% | 15.44 | 16.30 | 103336 | 16480 | 4.10% |
| 2025-10-23 | 15.40 | 15.53 | 0.05 | 0.32% | 15.05 | 15.84 | 71335 | 11017 | 2.83% |
| 2025-10-22 | 15.38 | 15.48 | 0.10 | 0.65% | 15.28 | 15.65 | 66557 | 10306 | 2.64% |
| 2025-10-21 | 14.68 | 15.38 | 0.78 | 5.34% | 14.56 | 15.50 | 107902 | 16343 | 4.28% |
| 2025-10-20 | 14.80 | 14.60 | -0.10 | -0.68% | 14.44 | 14.97 | 53435 | 7803 | 2.12% |
| 2025-10-17 | 15.15 | 14.70 | -0.35 | -2.33% | 14.65 | 15.15 | 76142 | 11292 | 3.02% |
| 2025-10-16 | 15.15 | 15.05 | 0.09 | 0.60% | 14.92 | 15.33 | 86794 | 13118 | 3.44% |
| 2025-10-15 | 15.15 | 14.96 | -0.01 | -0.07% | 14.76 | 15.20 | 80295 | 12008 | 3.18% |
| 2025-10-14 | 14.50 | 14.97 | 0.71 | 4.98% | 14.26 | 15.90 | 194358 | 29446 | 7.71% |
| 2025-10-13 | 13.00 | 14.26 | 0.66 | 4.85% | 12.67 | 14.44 | 140387 | 19497 | 5.57% |
| 2025-10-10 | 13.99 | 13.60 | -0.35 | -2.51% | 13.55 | 14.00 | 63387 | 8682 | 2.51% |
| 2025-10-09 | 13.57 | 13.95 | 0.38 | 2.80% | 13.57 | 14.03 | 98324 | 13655 | 3.90% |
| 2025-09-30 | 13.49 | 13.57 | 0.22 | 1.65% | 13.22 | 13.75 | 59391 | 8037 | 2.36% |
| 2025-09-29 | 13.49 | 13.35 | -0.20 | -1.48% | 13.28 | 13.58 | 55619 | 7459 | 2.21% |
| 2025-09-26 | 13.47 | 13.55 | 0.14 | 1.04% | 13.23 | 13.65 | 53350 | 7177 | 2.12% |
| 2025-09-25 | 13.60 | 13.41 | -0.29 | -2.12% | 13.31 | 13.82 | 76156 | 10301 | 3.02% |
| 2025-09-24 | 14.15 | 13.70 | -0.29 | -2.07% | 13.45 | 14.33 | 101166 | 14008 | 4.01% |
| 2025-09-23 | 13.68 | 13.99 | 0.31 | 2.27% | 13.44 | 14.15 | 91572 | 12639 | 3.63% |
| 2025-09-22 | 13.69 | 13.68 | -0.10 | -0.73% | 13.30 | 13.95 | 65354 | 8922 | 2.59% |
| 2025-09-19 | 13.81 | 13.78 | -0.03 | -0.22% | 13.61 | 13.99 | 72281 | 9974 | 2.87% |
| 2025-09-18 | 14.61 | 13.81 | -0.94 | -6.37% | 13.58 | 14.68 | 222972 | 31241 | 8.84% |
| 2025-09-17 | 13.80 | 14.75 | 0.95 | 6.88% | 13.63 | 15.45 | 259263 | 38111 | 10.28% |
| 2025-09-16 | 13.51 | 13.80 | 0.29 | 2.15% | 13.32 | 13.81 | 104784 | 14216 | 4.16% |
| 2025-09-15 | 13.13 | 13.51 | 0.52 | 4.00% | 12.85 | 13.71 | 154533 | 20642 | 6.13% |
| 2025-09-12 | 13.20 | 12.99 | 0.01 | 0.08% | 12.80 | 13.42 | 100189 | 13165 | 3.97% |
| 2025-09-11 | 12.75 | 12.98 | 0.23 | 1.80% | 12.35 | 12.98 | 85908 | 10885 | 3.41% |
| 2025-09-10 | 12.89 | 12.75 | -0.23 | -1.77% | 12.66 | 13.16 | 87341 | 11192 | 3.46% |
| 2025-09-09 | 12.71 | 12.98 | 0.29 | 2.29% | 12.63 | 13.60 | 176544 | 23301 | 7.00% |
| 2025-09-08 | 12.65 | 12.69 | 0.05 | 0.40% | 12.38 | 12.88 | 68362 | 8595 | 2.71% |