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 | 16.80 | 17.03 | 0.20 | 1.19% | 16.43 | 17.24 | 76694 | 12948 | 2.48% |
| 2025-12-15 | 16.88 | 16.83 | -0.22 | -1.29% | 16.78 | 17.19 | 35078 | 5952 | 1.14% |
| 2025-12-12 | 16.95 | 17.05 | 0.08 | 0.47% | 16.90 | 17.18 | 30126 | 5137 | 0.98% |
| 2025-12-11 | 17.30 | 16.97 | -0.33 | -1.91% | 16.96 | 17.33 | 31461 | 5378 | 1.02% |
| 2025-12-10 | 17.37 | 17.30 | 0.00 | 0.00% | 17.05 | 17.37 | 40607 | 6977 | 1.32% |
| 2025-12-09 | 17.51 | 17.30 | -0.27 | -1.54% | 17.27 | 17.60 | 36214 | 6311 | 1.17% |
| 2025-12-08 | 17.31 | 17.57 | 0.22 | 1.27% | 17.25 | 17.70 | 46572 | 8194 | 1.51% |
| 2025-12-05 | 16.90 | 17.35 | 0.42 | 2.48% | 16.73 | 17.37 | 39426 | 6735 | 1.28% |
| 2025-12-04 | 17.07 | 16.93 | -0.09 | -0.53% | 16.78 | 17.15 | 34859 | 5904 | 1.13% |
| 2025-12-03 | 17.54 | 17.02 | -0.51 | -2.91% | 16.98 | 17.55 | 53053 | 9096 | 1.72% |
| 2025-12-02 | 17.63 | 17.53 | -0.19 | -1.07% | 17.46 | 17.75 | 38411 | 6743 | 1.24% |
| 2025-12-01 | 17.44 | 17.72 | 0.18 | 1.03% | 17.44 | 17.79 | 46065 | 8147 | 1.49% |
| 2025-11-28 | 17.37 | 17.54 | 0.15 | 0.86% | 17.30 | 17.55 | 33758 | 5891 | 1.09% |
| 2025-11-27 | 17.48 | 17.39 | 0.02 | 0.12% | 17.35 | 17.64 | 43588 | 7628 | 1.41% |
| 2025-11-26 | 17.36 | 17.37 | -0.09 | -0.52% | 17.32 | 17.74 | 45770 | 8023 | 1.48% |
| 2025-11-25 | 17.47 | 17.46 | 0.16 | 0.92% | 17.41 | 17.69 | 44798 | 7855 | 1.45% |
| 2025-11-24 | 16.87 | 17.30 | 0.52 | 3.10% | 16.78 | 17.36 | 52216 | 8937 | 1.69% |
| 2025-11-21 | 17.18 | 16.78 | -0.64 | -3.67% | 16.69 | 17.47 | 67420 | 11433 | 2.18% |
| 2025-11-20 | 17.66 | 17.42 | -0.03 | -0.17% | 17.30 | 17.67 | 40648 | 7101 | 1.32% |
| 2025-11-19 | 17.88 | 17.45 | -0.43 | -2.40% | 17.42 | 17.93 | 57540 | 10113 | 1.86% |
| 2025-11-18 | 17.98 | 17.88 | -0.22 | -1.22% | 17.82 | 18.06 | 42105 | 7538 | 1.36% |
| 2025-11-17 | 17.93 | 18.10 | 0.14 | 0.78% | 17.88 | 18.18 | 38409 | 6931 | 1.24% |
| 2025-11-14 | 18.00 | 17.96 | -0.15 | -0.83% | 17.86 | 18.20 | 34441 | 6224 | 1.12% |
| 2025-11-13 | 17.99 | 18.11 | 0.12 | 0.67% | 17.83 | 18.16 | 40445 | 7304 | 1.31% |
| 2025-11-12 | 17.98 | 17.99 | -0.07 | -0.39% | 17.86 | 18.11 | 47904 | 8606 | 1.55% |
| 2025-11-11 | 18.30 | 18.06 | -0.21 | -1.15% | 17.91 | 18.33 | 48189 | 8733 | 1.56% |
| 2025-11-10 | 18.46 | 18.27 | -0.09 | -0.49% | 18.15 | 18.51 | 53132 | 9714 | 1.72% |
| 2025-11-07 | 18.67 | 18.36 | -0.43 | -2.29% | 18.36 | 18.73 | 67773 | 12531 | 2.20% |
| 2025-11-06 | 18.81 | 18.79 | -0.02 | -0.11% | 18.62 | 18.95 | 45014 | 8442 | 1.46% |
| 2025-11-05 | 18.62 | 18.81 | 0.02 | 0.11% | 18.51 | 18.91 | 58158 | 10897 | 1.88% |
| 2025-11-04 | 19.20 | 18.79 | -0.40 | -2.08% | 18.63 | 19.21 | 68257 | 12836 | 2.21% |
| 2025-11-03 | 19.08 | 19.19 | 0.11 | 0.58% | 18.90 | 19.19 | 75987 | 14497 | 2.46% |
| 2025-10-31 | 18.88 | 19.08 | 0.19 | 1.01% | 18.76 | 19.24 | 83860 | 16002 | 2.72% |
| 2025-10-30 | 19.31 | 18.89 | -0.49 | -2.53% | 18.85 | 19.31 | 102305 | 19474 | 3.31% |
| 2025-10-29 | 19.38 | 19.38 | -0.04 | -0.21% | 19.09 | 19.58 | 124154 | 23934 | 4.02% |
| 2025-10-28 | 19.90 | 19.42 | -0.40 | -2.02% | 19.05 | 19.95 | 215383 | 41891 | 6.98% |
| 2025-10-27 | 18.89 | 19.82 | 1.39 | 7.54% | 18.89 | 20.38 | 323264 | 63507 | 10.47% |
| 2025-10-24 | 18.09 | 18.43 | 0.37 | 2.05% | 18.09 | 18.43 | 66052 | 12098 | 2.14% |
| 2025-10-23 | 18.00 | 18.06 | 0.01 | 0.06% | 17.65 | 18.12 | 56728 | 10097 | 1.84% |
| 2025-10-22 | 18.01 | 18.05 | 0.04 | 0.22% | 17.85 | 18.16 | 37025 | 6672 | 1.20% |
| 2025-10-21 | 17.96 | 18.01 | 0.09 | 0.50% | 17.76 | 18.06 | 43542 | 7817 | 1.41% |
| 2025-10-20 | 17.46 | 17.92 | 0.56 | 3.23% | 17.46 | 17.95 | 68184 | 12148 | 2.21% |
| 2025-10-17 | 17.85 | 17.36 | -0.54 | -3.02% | 17.36 | 17.99 | 54948 | 9707 | 1.78% |
| 2025-10-16 | 18.00 | 17.90 | -0.23 | -1.27% | 17.66 | 18.08 | 60824 | 10863 | 1.97% |
| 2025-10-15 | 17.92 | 18.13 | 0.18 | 1.00% | 17.78 | 18.26 | 51521 | 9309 | 1.67% |
| 2025-10-14 | 18.30 | 17.95 | -0.31 | -1.70% | 17.85 | 18.54 | 76914 | 14012 | 2.49% |
| 2025-10-13 | 17.36 | 18.26 | -0.21 | -1.14% | 17.01 | 18.30 | 91284 | 16334 | 2.96% |
| 2025-10-10 | 19.00 | 18.47 | -0.53 | -2.79% | 18.41 | 19.10 | 84388 | 15701 | 2.73% |
| 2025-10-09 | 18.71 | 19.00 | 0.35 | 1.88% | 18.60 | 19.16 | 100580 | 19033 | 3.26% |
| 2025-09-30 | 18.51 | 18.65 | 0.10 | 0.54% | 18.50 | 18.80 | 54032 | 10084 | 1.75% |
| 2025-09-29 | 18.39 | 18.55 | 0.16 | 0.87% | 18.06 | 18.70 | 69848 | 12868 | 2.26% |
| 2025-09-26 | 18.72 | 18.39 | -0.42 | -2.23% | 18.39 | 19.31 | 111916 | 21065 | 3.62% |
| 2025-09-25 | 18.87 | 18.81 | -0.06 | -0.32% | 18.69 | 19.06 | 83382 | 15739 | 2.70% |
| 2025-09-24 | 18.21 | 18.87 | 0.67 | 3.68% | 18.06 | 18.96 | 100848 | 18713 | 3.27% |
| 2025-09-23 | 18.80 | 18.20 | -0.53 | -2.83% | 17.75 | 18.94 | 121574 | 22045 | 3.94% |
| 2025-09-22 | 18.46 | 18.73 | 0.22 | 1.19% | 18.46 | 18.76 | 60688 | 11315 | 1.97% |
| 2025-09-19 | 18.85 | 18.51 | -0.37 | -1.96% | 18.41 | 18.97 | 91307 | 17010 | 2.96% |
| 2025-09-18 | 19.24 | 18.88 | -0.36 | -1.87% | 18.70 | 19.50 | 143180 | 27377 | 4.64% |
| 2025-09-17 | 19.11 | 19.24 | -0.04 | -0.21% | 19.00 | 19.36 | 91776 | 17634 | 2.97% |
| 2025-09-16 | 19.05 | 19.28 | 0.23 | 1.21% | 18.82 | 19.28 | 99160 | 18893 | 3.21% |
| 2025-09-15 | 19.24 | 19.05 | -0.08 | -0.42% | 18.96 | 19.47 | 109170 | 20954 | 3.54% |
| 2025-09-12 | 19.02 | 19.13 | 0.14 | 0.74% | 18.95 | 19.38 | 119976 | 22985 | 3.89% |
| 2025-09-11 | 18.50 | 18.99 | 0.48 | 2.59% | 18.24 | 18.99 | 125154 | 23370 | 4.05% |
| 2025-09-10 | 18.49 | 18.51 | 0.09 | 0.49% | 18.42 | 18.79 | 91865 | 17124 | 2.98% |
| 2025-09-09 | 19.09 | 18.42 | -0.68 | -3.56% | 18.28 | 19.09 | 119880 | 22308 | 3.88% |
| 2025-09-08 | 18.93 | 19.10 | -0.04 | -0.21% | 18.78 | 19.22 | 118508 | 22517 | 3.84% |