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 | 17.42 | 17.22 | -0.34 | -1.94% | 16.98 | 17.54 | 329824 | 56802 | 6.53% |
| 2025-12-15 | 17.28 | 17.56 | 0.10 | 0.57% | 17.22 | 17.93 | 363685 | 64110 | 7.20% |
| 2025-12-12 | 17.39 | 17.46 | 0.06 | 0.34% | 17.32 | 17.75 | 324621 | 56845 | 6.43% |
| 2025-12-11 | 17.80 | 17.40 | -0.26 | -1.47% | 17.31 | 18.00 | 333462 | 58540 | 6.60% |
| 2025-12-10 | 16.91 | 17.66 | 0.60 | 3.52% | 16.85 | 17.73 | 409602 | 71260 | 8.11% |
| 2025-12-09 | 16.65 | 17.06 | 0.27 | 1.61% | 16.51 | 17.11 | 276576 | 46551 | 5.48% |
| 2025-12-08 | 16.63 | 16.79 | 0.10 | 0.60% | 16.45 | 17.28 | 404219 | 68260 | 8.00% |
| 2025-12-05 | 15.68 | 16.69 | 0.92 | 5.83% | 15.58 | 16.95 | 373669 | 61127 | 7.40% |
| 2025-12-04 | 15.51 | 15.77 | 0.25 | 1.61% | 15.44 | 15.81 | 110784 | 17316 | 2.19% |
| 2025-12-03 | 15.60 | 15.52 | -0.04 | -0.26% | 15.37 | 15.64 | 70418 | 10914 | 1.39% |
| 2025-12-02 | 15.51 | 15.56 | 0.01 | 0.06% | 15.35 | 15.65 | 97254 | 15084 | 1.93% |
| 2025-12-01 | 15.20 | 15.55 | 0.45 | 2.98% | 15.13 | 15.64 | 139763 | 21632 | 2.77% |
| 2025-11-28 | 14.98 | 15.10 | 0.12 | 0.80% | 14.93 | 15.13 | 44861 | 6753 | 0.89% |
| 2025-11-27 | 15.03 | 14.98 | -0.09 | -0.60% | 14.93 | 15.19 | 66318 | 9984 | 1.31% |
| 2025-11-26 | 15.43 | 15.07 | -0.21 | -1.37% | 15.02 | 15.43 | 115402 | 17610 | 2.28% |
| 2025-11-25 | 15.00 | 15.28 | 0.37 | 2.48% | 14.90 | 15.37 | 96987 | 14739 | 1.92% |
| 2025-11-24 | 14.71 | 14.91 | 0.31 | 2.12% | 14.62 | 15.00 | 68426 | 10159 | 1.35% |
| 2025-11-21 | 14.90 | 14.60 | -0.35 | -2.34% | 14.48 | 14.95 | 86728 | 12743 | 1.72% |
| 2025-11-20 | 15.09 | 14.95 | -0.11 | -0.73% | 14.93 | 15.15 | 52784 | 7932 | 1.04% |
| 2025-11-19 | 15.27 | 15.06 | -0.18 | -1.18% | 14.98 | 15.35 | 79013 | 11937 | 1.56% |
| 2025-11-18 | 15.36 | 15.24 | -0.16 | -1.04% | 15.19 | 15.38 | 65265 | 9966 | 1.29% |
| 2025-11-17 | 15.43 | 15.40 | -0.07 | -0.45% | 15.35 | 15.50 | 63964 | 9858 | 1.27% |
| 2025-11-14 | 15.50 | 15.47 | -0.11 | -0.71% | 15.46 | 15.75 | 77115 | 12035 | 1.53% |
| 2025-11-13 | 15.45 | 15.58 | 0.17 | 1.10% | 15.39 | 15.64 | 69768 | 10857 | 1.38% |
| 2025-11-12 | 15.60 | 15.41 | -0.20 | -1.28% | 15.29 | 15.60 | 76492 | 11793 | 1.51% |
| 2025-11-11 | 15.63 | 15.61 | -0.01 | -0.06% | 15.58 | 15.71 | 67215 | 10508 | 1.33% |
| 2025-11-10 | 15.53 | 15.62 | 0.09 | 0.58% | 15.45 | 15.64 | 73909 | 11499 | 1.46% |
| 2025-11-07 | 15.62 | 15.53 | -0.18 | -1.15% | 15.51 | 15.68 | 75787 | 11808 | 1.50% |
| 2025-11-06 | 15.61 | 15.71 | 0.10 | 0.64% | 15.56 | 15.73 | 88614 | 13887 | 1.75% |
| 2025-11-05 | 15.37 | 15.61 | 0.13 | 0.84% | 15.26 | 15.71 | 82430 | 12830 | 1.63% |
| 2025-11-04 | 15.67 | 15.48 | -0.20 | -1.28% | 15.43 | 15.67 | 82866 | 12860 | 1.64% |
| 2025-11-03 | 15.69 | 15.68 | 0.01 | 0.06% | 15.42 | 15.72 | 111590 | 17338 | 2.21% |
| 2025-10-31 | 15.61 | 15.67 | 0.09 | 0.58% | 15.56 | 15.76 | 93196 | 14623 | 1.84% |
| 2025-10-30 | 15.80 | 15.58 | -0.18 | -1.14% | 15.57 | 15.85 | 124219 | 19454 | 2.46% |
| 2025-10-29 | 15.91 | 15.76 | -0.18 | -1.13% | 15.67 | 15.98 | 181343 | 28582 | 3.59% |
| 2025-10-28 | 16.06 | 15.94 | -0.08 | -0.50% | 15.85 | 16.06 | 148214 | 23612 | 2.93% |
| 2025-10-27 | 16.25 | 16.02 | -0.62 | -3.73% | 15.88 | 16.50 | 330773 | 53169 | 6.55% |
| 2025-10-24 | 16.32 | 16.64 | 0.34 | 2.09% | 16.32 | 16.89 | 142746 | 23776 | 2.83% |
| 2025-10-23 | 16.20 | 16.30 | 0.05 | 0.31% | 15.96 | 16.34 | 97229 | 15680 | 1.92% |
| 2025-10-22 | 16.37 | 16.25 | -0.16 | -0.98% | 16.15 | 16.41 | 99093 | 16078 | 1.96% |
| 2025-10-21 | 16.47 | 16.41 | 0.04 | 0.24% | 16.36 | 16.62 | 103275 | 17008 | 2.04% |
| 2025-10-20 | 16.45 | 16.37 | 0.13 | 0.80% | 16.22 | 16.69 | 91627 | 15088 | 1.81% |
| 2025-10-17 | 17.09 | 16.24 | -0.83 | -4.86% | 16.23 | 17.15 | 174199 | 28833 | 3.45% |
| 2025-10-16 | 17.59 | 17.07 | -0.61 | -3.45% | 17.00 | 17.59 | 175408 | 30184 | 3.47% |
| 2025-10-15 | 17.53 | 17.68 | 0.23 | 1.32% | 17.22 | 17.69 | 146326 | 25612 | 2.90% |
| 2025-10-14 | 18.12 | 17.45 | -0.67 | -3.70% | 17.40 | 18.25 | 209216 | 37179 | 4.14% |
| 2025-10-13 | 17.13 | 18.12 | 0.41 | 2.32% | 17.03 | 18.15 | 241863 | 43283 | 4.79% |
| 2025-10-10 | 17.89 | 17.71 | -0.32 | -1.77% | 17.61 | 17.95 | 144428 | 25646 | 2.86% |
| 2025-10-09 | 17.59 | 18.03 | 0.50 | 2.85% | 17.51 | 18.18 | 240018 | 43165 | 4.75% |
| 2025-09-30 | 17.37 | 17.53 | 0.22 | 1.27% | 17.36 | 17.79 | 149635 | 26374 | 2.96% |
| 2025-09-29 | 17.52 | 17.31 | -0.26 | -1.48% | 17.22 | 17.58 | 169867 | 29449 | 3.36% |
| 2025-09-26 | 17.85 | 17.57 | -0.31 | -1.73% | 17.51 | 17.95 | 160629 | 28366 | 3.18% |
| 2025-09-25 | 18.01 | 17.88 | -0.24 | -1.32% | 17.81 | 18.16 | 173921 | 31203 | 3.44% |
| 2025-09-24 | 17.74 | 18.12 | 0.31 | 1.74% | 17.52 | 18.18 | 268442 | 48081 | 5.31% |
| 2025-09-23 | 17.52 | 17.81 | 0.36 | 2.06% | 16.99 | 17.81 | 258138 | 44975 | 5.11% |
| 2025-09-22 | 17.56 | 17.45 | -0.01 | -0.06% | 17.22 | 17.69 | 129815 | 22637 | 2.57% |
| 2025-09-19 | 17.83 | 17.46 | -0.47 | -2.62% | 17.36 | 18.04 | 185983 | 32870 | 3.68% |
| 2025-09-18 | 17.59 | 17.93 | 0.31 | 1.76% | 17.45 | 18.17 | 307889 | 54973 | 6.10% |
| 2025-09-17 | 17.11 | 17.62 | 0.49 | 2.86% | 17.00 | 17.78 | 225742 | 39303 | 4.47% |
| 2025-09-16 | 17.01 | 17.13 | 0.17 | 1.00% | 16.83 | 17.19 | 120728 | 20542 | 2.39% |
| 2025-09-15 | 17.18 | 16.96 | -0.26 | -1.51% | 16.93 | 17.29 | 135147 | 23046 | 2.68% |
| 2025-09-12 | 17.34 | 17.22 | -0.13 | -0.75% | 17.18 | 17.46 | 165034 | 28587 | 3.27% |
| 2025-09-11 | 16.85 | 17.35 | 0.43 | 2.54% | 16.76 | 17.36 | 181104 | 31103 | 3.59% |
| 2025-09-10 | 16.91 | 16.92 | 0.04 | 0.24% | 16.82 | 17.20 | 117775 | 20016 | 2.33% |
| 2025-09-09 | 17.39 | 16.88 | -0.42 | -2.43% | 16.78 | 17.41 | 150807 | 25704 | 2.99% |
| 2025-09-08 | 17.14 | 17.30 | 0.19 | 1.11% | 16.95 | 17.35 | 176348 | 30251 | 3.49% |