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 | 16.36 | 16.16 | -0.26 | -1.58% | 16.03 | 16.49 | 22329 | 3620 | 2.45% |
| 2025-12-15 | 16.20 | 16.42 | 0.19 | 1.17% | 15.80 | 16.57 | 25061 | 4077 | 2.75% |
| 2025-12-12 | 16.48 | 16.23 | -0.35 | -2.11% | 16.06 | 16.95 | 26702 | 4400 | 2.93% |
| 2025-12-11 | 17.15 | 16.58 | -0.44 | -2.59% | 16.50 | 17.15 | 29448 | 4928 | 3.24% |
| 2025-12-10 | 17.52 | 17.02 | -0.54 | -3.08% | 16.99 | 17.65 | 20090 | 3470 | 2.21% |
| 2025-12-09 | 17.84 | 17.56 | -0.34 | -1.90% | 17.55 | 17.97 | 17083 | 3033 | 1.88% |
| 2025-12-08 | 17.64 | 17.90 | 0.26 | 1.47% | 17.64 | 17.94 | 20676 | 3690 | 2.27% |
| 2025-12-05 | 17.36 | 17.64 | 0.30 | 1.73% | 17.12 | 17.70 | 16607 | 2889 | 1.82% |
| 2025-12-04 | 17.99 | 17.34 | -0.60 | -3.34% | 17.28 | 18.10 | 19411 | 3408 | 2.13% |
| 2025-12-03 | 18.19 | 17.94 | -0.25 | -1.37% | 17.82 | 18.28 | 21247 | 3814 | 2.33% |
| 2025-12-02 | 18.48 | 18.19 | -0.32 | -1.73% | 17.98 | 18.48 | 17268 | 3138 | 1.90% |
| 2025-12-01 | 18.48 | 18.51 | 0.04 | 0.22% | 18.23 | 18.82 | 25242 | 4681 | 2.77% |
| 2025-11-28 | 18.06 | 18.47 | 0.43 | 2.38% | 17.85 | 18.48 | 16806 | 3061 | 1.85% |
| 2025-11-27 | 17.93 | 18.04 | 0.19 | 1.06% | 17.72 | 18.18 | 18414 | 3315 | 2.02% |
| 2025-11-26 | 18.39 | 17.85 | -0.37 | -2.03% | 17.78 | 18.44 | 22487 | 4075 | 2.47% |
| 2025-11-25 | 18.40 | 18.22 | 0.21 | 1.17% | 18.00 | 18.46 | 31695 | 5791 | 3.48% |
| 2025-11-24 | 18.02 | 18.01 | 0.64 | 3.68% | 17.58 | 18.29 | 37061 | 6623 | 4.07% |
| 2025-11-21 | 18.21 | 17.37 | -1.02 | -5.55% | 17.27 | 18.48 | 34045 | 6021 | 3.74% |
| 2025-11-20 | 18.55 | 18.39 | -0.09 | -0.49% | 18.18 | 18.70 | 17049 | 3144 | 1.87% |
| 2025-11-19 | 19.18 | 18.48 | -0.63 | -3.30% | 18.33 | 19.19 | 18230 | 3406 | 2.00% |
| 2025-11-18 | 19.24 | 19.11 | -0.07 | -0.36% | 18.88 | 19.28 | 18601 | 3549 | 2.04% |
| 2025-11-17 | 19.65 | 19.18 | 0.10 | 0.52% | 19.05 | 19.75 | 19546 | 3755 | 2.15% |
| 2025-11-14 | 18.77 | 19.08 | 0.20 | 1.06% | 18.69 | 19.30 | 19655 | 3757 | 2.16% |
| 2025-11-13 | 18.92 | 18.88 | 0.01 | 0.05% | 18.72 | 18.97 | 16749 | 3159 | 1.84% |
| 2025-11-12 | 18.95 | 18.87 | -0.08 | -0.42% | 18.75 | 19.13 | 15855 | 2993 | 1.74% |
| 2025-11-11 | 18.80 | 18.95 | 0.15 | 0.80% | 18.76 | 19.08 | 16919 | 3201 | 1.86% |
| 2025-11-10 | 19.63 | 18.80 | -0.01 | -0.05% | 18.70 | 19.66 | 23438 | 4433 | 2.58% |
| 2025-11-07 | 18.80 | 18.81 | 0.01 | 0.05% | 18.67 | 19.08 | 15790 | 2967 | 1.74% |
| 2025-11-06 | 18.90 | 18.80 | 0.02 | 0.11% | 18.60 | 18.90 | 16350 | 3066 | 1.80% |
| 2025-11-05 | 18.42 | 18.78 | 0.22 | 1.19% | 18.42 | 18.89 | 22958 | 4282 | 2.52% |
| 2025-11-04 | 19.02 | 18.56 | -0.46 | -2.42% | 18.41 | 19.12 | 30722 | 5712 | 3.38% |
| 2025-11-03 | 18.95 | 19.02 | 0.18 | 0.96% | 18.64 | 19.24 | 40065 | 7629 | 4.40% |
| 2025-10-31 | 18.17 | 18.84 | 0.67 | 3.69% | 18.07 | 18.94 | 38145 | 7075 | 4.19% |
| 2025-10-30 | 18.36 | 18.17 | -0.21 | -1.14% | 18.02 | 18.36 | 25696 | 4680 | 2.82% |
| 2025-10-29 | 18.66 | 18.38 | -0.46 | -2.44% | 18.16 | 18.76 | 25427 | 4680 | 2.79% |
| 2025-10-28 | 18.68 | 18.84 | 0.12 | 0.64% | 18.46 | 18.89 | 21353 | 4003 | 2.35% |
| 2025-10-27 | 18.65 | 18.72 | 0.12 | 0.65% | 18.32 | 18.80 | 21868 | 4074 | 2.40% |
| 2025-10-24 | 18.38 | 18.60 | 0.22 | 1.20% | 18.29 | 18.67 | 19222 | 3565 | 2.11% |
| 2025-10-23 | 18.36 | 18.38 | 0.02 | 0.11% | 18.12 | 18.43 | 17463 | 3189 | 1.92% |
| 2025-10-22 | 18.18 | 18.36 | 0.15 | 0.82% | 18.10 | 18.50 | 24326 | 4458 | 2.67% |
| 2025-10-21 | 17.77 | 18.21 | 0.57 | 3.23% | 17.69 | 18.21 | 26523 | 4773 | 2.91% |
| 2025-10-20 | 17.44 | 17.64 | 0.39 | 2.26% | 17.25 | 17.65 | 20524 | 3598 | 2.26% |
| 2025-10-17 | 17.49 | 17.25 | -0.32 | -1.82% | 17.18 | 17.66 | 22301 | 3878 | 2.45% |
| 2025-10-16 | 17.87 | 17.57 | -0.30 | -1.68% | 17.50 | 18.00 | 15682 | 2772 | 1.72% |
| 2025-10-15 | 17.63 | 17.87 | 0.33 | 1.88% | 17.49 | 18.00 | 23024 | 4103 | 2.53% |
| 2025-10-14 | 17.89 | 17.54 | -0.28 | -1.57% | 17.51 | 18.08 | 21755 | 3860 | 2.39% |
| 2025-10-13 | 17.10 | 17.82 | -0.02 | -0.11% | 16.60 | 17.91 | 31880 | 5580 | 3.50% |
| 2025-10-10 | 17.63 | 17.84 | 0.19 | 1.08% | 17.42 | 17.95 | 29560 | 5261 | 3.25% |
| 2025-10-09 | 18.01 | 17.65 | -0.26 | -1.45% | 17.60 | 18.08 | 28774 | 5120 | 3.16% |
| 2025-09-30 | 18.20 | 17.91 | -0.08 | -0.44% | 17.78 | 18.20 | 20026 | 3591 | 2.20% |
| 2025-09-29 | 17.81 | 17.99 | 0.16 | 0.90% | 17.37 | 18.08 | 22227 | 3956 | 2.44% |
| 2025-09-26 | 17.91 | 17.83 | -0.11 | -0.61% | 17.64 | 18.17 | 22589 | 4033 | 2.48% |
| 2025-09-25 | 18.16 | 17.94 | -0.21 | -1.16% | 17.86 | 18.36 | 22340 | 4049 | 2.45% |
| 2025-09-24 | 17.56 | 18.15 | 0.52 | 2.95% | 17.35 | 18.16 | 31090 | 5562 | 3.42% |
| 2025-09-23 | 17.87 | 17.63 | -0.24 | -1.34% | 16.76 | 17.87 | 38589 | 6682 | 4.24% |
| 2025-09-22 | 17.87 | 17.87 | -0.01 | -0.06% | 17.49 | 17.89 | 28714 | 5092 | 3.16% |
| 2025-09-19 | 17.95 | 17.88 | -0.17 | -0.94% | 17.55 | 18.18 | 35199 | 6269 | 3.87% |
| 2025-09-18 | 18.47 | 18.05 | -0.30 | -1.63% | 17.76 | 18.58 | 33681 | 6147 | 3.70% |
| 2025-09-17 | 18.27 | 18.35 | 0.09 | 0.49% | 18.14 | 18.70 | 28744 | 5294 | 3.16% |
| 2025-09-16 | 17.96 | 18.26 | 0.33 | 1.84% | 17.87 | 18.34 | 38761 | 7025 | 4.26% |
| 2025-09-15 | 18.04 | 17.93 | -0.11 | -0.61% | 17.77 | 18.11 | 22114 | 3962 | 2.43% |
| 2025-09-12 | 18.30 | 18.04 | -0.18 | -0.99% | 18.03 | 18.35 | 25402 | 4613 | 2.79% |
| 2025-09-11 | 18.03 | 18.22 | 0.23 | 1.28% | 17.73 | 18.22 | 28634 | 5166 | 3.15% |
| 2025-09-10 | 17.72 | 17.99 | 0.28 | 1.58% | 17.71 | 18.06 | 31428 | 5628 | 3.45% |
| 2025-09-09 | 17.87 | 17.71 | -0.16 | -0.90% | 17.57 | 17.95 | 30758 | 5458 | 3.38% |
| 2025-09-08 | 17.62 | 17.87 | 0.39 | 2.23% | 17.47 | 17.91 | 41856 | 7422 | 4.60% |