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 | 16.62 | 17.03 | 0.51 | 3.09% | 16.36 | 17.26 | 64084 | 10780 | 2.90% |
| 2025-12-15 | 16.61 | 16.52 | -0.17 | -1.02% | 16.38 | 16.77 | 33782 | 5599 | 1.53% |
| 2025-12-12 | 16.85 | 16.69 | -0.15 | -0.89% | 16.64 | 16.97 | 34501 | 5793 | 1.56% |
| 2025-12-11 | 17.29 | 16.84 | -0.42 | -2.43% | 16.84 | 17.29 | 34475 | 5865 | 1.56% |
| 2025-12-10 | 17.40 | 17.26 | -0.14 | -0.80% | 17.09 | 17.44 | 37213 | 6412 | 1.69% |
| 2025-12-09 | 17.58 | 17.40 | -0.28 | -1.58% | 17.39 | 17.77 | 33361 | 5850 | 1.51% |
| 2025-12-08 | 17.45 | 17.68 | 0.23 | 1.32% | 17.44 | 17.81 | 46049 | 8122 | 2.09% |
| 2025-12-05 | 17.31 | 17.45 | 0.07 | 0.40% | 17.03 | 17.48 | 46031 | 7954 | 2.09% |
| 2025-12-04 | 17.80 | 17.38 | -0.49 | -2.74% | 17.34 | 17.85 | 65319 | 11412 | 2.96% |
| 2025-12-03 | 18.38 | 17.87 | -0.49 | -2.67% | 17.76 | 18.40 | 115802 | 20804 | 5.25% |
| 2025-12-02 | 18.05 | 18.36 | 0.58 | 3.26% | 17.90 | 19.15 | 188989 | 34934 | 8.56% |
| 2025-12-01 | 17.33 | 17.78 | 0.35 | 2.01% | 17.33 | 17.98 | 52093 | 9235 | 2.36% |
| 2025-11-28 | 17.22 | 17.43 | 0.19 | 1.10% | 17.17 | 17.52 | 35124 | 6107 | 1.59% |
| 2025-11-27 | 17.01 | 17.24 | 0.19 | 1.11% | 17.00 | 17.47 | 33570 | 5813 | 1.52% |
| 2025-11-26 | 17.22 | 17.05 | -0.15 | -0.87% | 17.02 | 17.37 | 25079 | 4311 | 1.14% |
| 2025-11-25 | 16.96 | 17.20 | 0.24 | 1.42% | 16.95 | 17.44 | 35176 | 6089 | 1.59% |
| 2025-11-24 | 16.63 | 16.96 | 0.38 | 2.29% | 16.59 | 17.05 | 32843 | 5527 | 1.49% |
| 2025-11-21 | 16.98 | 16.58 | -0.56 | -3.27% | 16.49 | 17.22 | 45115 | 7572 | 2.04% |
| 2025-11-20 | 17.30 | 17.14 | -0.04 | -0.23% | 17.03 | 17.35 | 25051 | 4303 | 1.13% |
| 2025-11-19 | 17.56 | 17.18 | -0.41 | -2.33% | 17.12 | 17.62 | 38871 | 6715 | 1.76% |
| 2025-11-18 | 17.66 | 17.59 | -0.06 | -0.34% | 17.52 | 17.85 | 36160 | 6396 | 1.64% |
| 2025-11-17 | 17.31 | 17.65 | 0.49 | 2.86% | 17.19 | 17.75 | 51687 | 9073 | 2.34% |
| 2025-11-14 | 17.15 | 17.16 | -0.03 | -0.17% | 17.06 | 17.40 | 32280 | 5576 | 1.46% |
| 2025-11-13 | 17.31 | 17.19 | -0.09 | -0.52% | 17.14 | 17.32 | 29263 | 5033 | 1.33% |
| 2025-11-12 | 17.37 | 17.28 | -0.10 | -0.58% | 17.15 | 17.43 | 26373 | 4551 | 1.19% |
| 2025-11-11 | 17.51 | 17.38 | -0.16 | -0.91% | 17.35 | 17.80 | 35664 | 6261 | 1.62% |
| 2025-11-10 | 17.39 | 17.54 | 0.16 | 0.92% | 17.33 | 17.60 | 32302 | 5633 | 1.46% |
| 2025-11-07 | 17.51 | 17.38 | -0.26 | -1.47% | 17.36 | 17.65 | 31568 | 5505 | 1.43% |
| 2025-11-06 | 17.59 | 17.64 | 0.04 | 0.23% | 17.44 | 17.72 | 32544 | 5720 | 1.47% |
| 2025-11-05 | 17.61 | 17.60 | -0.09 | -0.51% | 17.46 | 17.76 | 31157 | 5489 | 1.41% |
| 2025-11-04 | 17.78 | 17.69 | -0.09 | -0.51% | 17.57 | 17.80 | 28320 | 5002 | 1.28% |
| 2025-11-03 | 17.63 | 17.78 | 0.23 | 1.31% | 17.42 | 17.81 | 33203 | 5851 | 1.50% |
| 2025-10-31 | 17.30 | 17.55 | 0.15 | 0.86% | 17.30 | 17.61 | 30363 | 5314 | 1.38% |
| 2025-10-30 | 17.73 | 17.40 | -0.33 | -1.86% | 17.40 | 17.78 | 43569 | 7651 | 1.97% |
| 2025-10-29 | 17.84 | 17.73 | -0.13 | -0.73% | 17.62 | 17.86 | 30022 | 5320 | 1.36% |
| 2025-10-28 | 17.77 | 17.86 | 0.00 | 0.00% | 17.68 | 17.97 | 33431 | 5973 | 1.51% |
| 2025-10-27 | 18.13 | 17.86 | -0.27 | -1.49% | 17.60 | 18.30 | 63645 | 11367 | 2.88% |
| 2025-10-24 | 17.67 | 18.13 | 0.61 | 3.48% | 17.53 | 18.18 | 57900 | 10390 | 2.62% |
| 2025-10-23 | 17.50 | 17.52 | -0.07 | -0.40% | 17.21 | 17.56 | 31510 | 5472 | 1.43% |
| 2025-10-22 | 17.40 | 17.59 | 0.15 | 0.86% | 17.25 | 17.95 | 50571 | 8922 | 2.29% |
| 2025-10-21 | 17.42 | 17.44 | 0.21 | 1.22% | 17.19 | 17.56 | 35905 | 6258 | 1.63% |
| 2025-10-20 | 17.27 | 17.23 | 0.13 | 0.76% | 17.10 | 17.42 | 32573 | 5623 | 1.48% |
| 2025-10-17 | 17.64 | 17.10 | -0.54 | -3.06% | 17.06 | 17.70 | 52945 | 9147 | 2.40% |
| 2025-10-16 | 17.88 | 17.64 | -0.32 | -1.78% | 17.60 | 17.91 | 41351 | 7323 | 1.87% |
| 2025-10-15 | 18.05 | 17.96 | -0.07 | -0.39% | 17.75 | 18.18 | 50341 | 9021 | 2.28% |
| 2025-10-14 | 18.62 | 18.03 | -0.65 | -3.48% | 17.95 | 18.82 | 70689 | 12945 | 3.20% |
| 2025-10-13 | 17.14 | 18.68 | -0.23 | -1.22% | 17.14 | 18.74 | 91354 | 16624 | 4.14% |
| 2025-10-10 | 19.20 | 18.91 | -0.36 | -1.87% | 18.62 | 19.25 | 68824 | 13021 | 3.12% |
| 2025-10-09 | 19.24 | 19.27 | 0.20 | 1.05% | 19.18 | 19.53 | 70356 | 13610 | 3.19% |
| 2025-09-30 | 19.23 | 19.07 | -0.15 | -0.78% | 19.05 | 19.46 | 62540 | 12000 | 2.83% |
| 2025-09-29 | 19.33 | 19.22 | -0.16 | -0.83% | 18.91 | 19.38 | 70676 | 13537 | 3.20% |
| 2025-09-26 | 19.80 | 19.38 | -0.52 | -2.61% | 19.29 | 19.89 | 79397 | 15452 | 3.60% |
| 2025-09-25 | 20.05 | 19.90 | -0.37 | -1.83% | 19.80 | 20.30 | 102318 | 20482 | 4.64% |
| 2025-09-24 | 19.37 | 20.27 | 0.68 | 3.47% | 19.16 | 20.28 | 149772 | 29930 | 6.79% |
| 2025-09-23 | 19.91 | 19.59 | -0.32 | -1.61% | 19.04 | 19.91 | 96782 | 18740 | 4.38% |
| 2025-09-22 | 19.70 | 19.91 | 0.16 | 0.81% | 19.52 | 20.16 | 111561 | 22126 | 5.05% |
| 2025-09-19 | 19.46 | 19.75 | 0.21 | 1.07% | 19.26 | 20.10 | 138967 | 27486 | 6.30% |
| 2025-09-18 | 19.31 | 19.54 | 0.00 | 0.00% | 19.18 | 20.13 | 181600 | 35873 | 8.23% |
| 2025-09-17 | 18.58 | 19.54 | 0.91 | 4.88% | 18.55 | 20.45 | 201235 | 39631 | 9.12% |
| 2025-09-16 | 18.23 | 18.63 | 0.41 | 2.25% | 18.15 | 18.63 | 57492 | 10618 | 2.60% |
| 2025-09-15 | 18.43 | 18.22 | -0.14 | -0.76% | 18.15 | 18.49 | 38857 | 7099 | 1.76% |
| 2025-09-12 | 18.40 | 18.36 | 0.04 | 0.22% | 18.21 | 18.64 | 51781 | 9544 | 2.35% |
| 2025-09-11 | 17.91 | 18.32 | 0.41 | 2.29% | 17.70 | 18.38 | 59745 | 10835 | 2.71% |
| 2025-09-10 | 17.90 | 17.91 | -0.04 | -0.22% | 17.82 | 18.10 | 38130 | 6844 | 1.73% |
| 2025-09-09 | 18.34 | 17.95 | -0.45 | -2.45% | 17.82 | 18.45 | 52542 | 9481 | 2.38% |
| 2025-09-08 | 18.45 | 18.40 | -0.05 | -0.27% | 18.20 | 18.64 | 51363 | 9454 | 2.33% |