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 | 16.70 | 16.12 | -0.72 | -4.28% | 16.03 | 16.75 | 118443 | 19276 | 3.58% |
| 2025-12-15 | 16.79 | 16.84 | -0.25 | -1.46% | 16.54 | 17.14 | 106606 | 17988 | 3.22% |
| 2025-12-12 | 17.15 | 17.09 | 0.41 | 2.46% | 16.95 | 17.38 | 182725 | 31392 | 5.52% |
| 2025-12-11 | 17.51 | 16.68 | -0.56 | -3.25% | 16.65 | 17.60 | 155829 | 26535 | 4.70% |
| 2025-12-10 | 17.27 | 17.24 | 0.12 | 0.70% | 16.94 | 17.69 | 158077 | 27237 | 4.77% |
| 2025-12-09 | 17.58 | 17.12 | -0.90 | -4.99% | 17.12 | 17.66 | 225936 | 39082 | 6.82% |
| 2025-12-08 | 17.23 | 18.02 | 0.53 | 3.03% | 17.00 | 18.36 | 359441 | 63358 | 10.85% |
| 2025-12-05 | 16.51 | 17.49 | 0.49 | 2.88% | 16.51 | 17.83 | 348832 | 59915 | 10.53% |
| 2025-12-04 | 16.53 | 17.00 | 1.06 | 6.65% | 16.12 | 18.17 | 330480 | 57014 | 9.98% |
| 2025-12-03 | 15.85 | 15.94 | 0.06 | 0.38% | 15.76 | 16.13 | 90198 | 14368 | 2.72% |
| 2025-12-02 | 16.05 | 15.88 | -0.49 | -2.99% | 15.76 | 16.17 | 114979 | 18239 | 3.47% |
| 2025-12-01 | 16.48 | 16.37 | 0.63 | 4.00% | 16.25 | 16.96 | 202859 | 33801 | 6.12% |
| 2025-11-28 | 15.47 | 15.74 | 0.26 | 1.68% | 15.40 | 15.75 | 53904 | 8409 | 1.63% |
| 2025-11-27 | 15.91 | 15.48 | -0.26 | -1.65% | 15.48 | 16.04 | 84633 | 13265 | 2.56% |
| 2025-11-26 | 15.56 | 15.74 | 0.20 | 1.29% | 15.43 | 16.40 | 121544 | 19343 | 3.67% |
| 2025-11-25 | 15.66 | 15.54 | 0.09 | 0.58% | 15.50 | 15.78 | 53602 | 8371 | 1.62% |
| 2025-11-24 | 15.20 | 15.45 | 0.33 | 2.18% | 15.20 | 15.55 | 51722 | 7951 | 1.56% |
| 2025-11-21 | 15.60 | 15.12 | -0.65 | -4.12% | 15.00 | 15.64 | 82714 | 12643 | 2.50% |
| 2025-11-20 | 15.77 | 15.77 | -0.01 | -0.06% | 15.75 | 16.14 | 57316 | 9134 | 1.73% |
| 2025-11-19 | 15.87 | 15.78 | -0.09 | -0.57% | 15.62 | 16.10 | 59858 | 9453 | 1.81% |
| 2025-11-18 | 16.18 | 15.87 | -0.39 | -2.40% | 15.76 | 16.24 | 76730 | 12219 | 2.32% |
| 2025-11-17 | 16.21 | 16.26 | -0.03 | -0.18% | 16.08 | 16.38 | 64636 | 10482 | 1.95% |
| 2025-11-14 | 16.75 | 16.29 | -0.68 | -4.01% | 16.27 | 16.78 | 120554 | 19894 | 3.64% |
| 2025-11-13 | 16.74 | 16.97 | 0.36 | 2.17% | 16.62 | 17.24 | 117997 | 20075 | 3.56% |
| 2025-11-12 | 16.96 | 16.61 | -0.44 | -2.58% | 16.37 | 17.20 | 129403 | 21610 | 3.91% |
| 2025-11-11 | 17.31 | 17.05 | -0.10 | -0.58% | 16.89 | 17.52 | 115430 | 19793 | 3.48% |
| 2025-11-10 | 17.57 | 17.15 | -0.25 | -1.44% | 17.09 | 17.60 | 98676 | 17025 | 2.98% |
| 2025-11-07 | 17.69 | 17.40 | -0.58 | -3.23% | 17.35 | 17.79 | 122484 | 21452 | 3.70% |
| 2025-11-06 | 17.00 | 17.98 | 0.91 | 5.33% | 16.98 | 18.03 | 213369 | 37610 | 6.44% |
| 2025-11-05 | 16.66 | 17.07 | 0.20 | 1.19% | 16.58 | 17.26 | 88973 | 15067 | 2.69% |
| 2025-11-04 | 17.28 | 16.87 | -0.43 | -2.49% | 16.68 | 17.28 | 88621 | 14989 | 2.68% |
| 2025-11-03 | 17.57 | 17.30 | -0.40 | -2.26% | 16.80 | 17.66 | 141282 | 24179 | 4.27% |
| 2025-10-31 | 17.85 | 17.70 | -0.37 | -2.05% | 17.63 | 18.06 | 152703 | 27233 | 4.61% |
| 2025-10-30 | 18.00 | 18.07 | -0.40 | -2.17% | 17.84 | 18.33 | 211209 | 38249 | 6.38% |
| 2025-10-29 | 17.38 | 18.47 | 1.12 | 6.46% | 17.29 | 18.58 | 320459 | 57861 | 9.67% |
| 2025-10-28 | 17.70 | 17.35 | -0.62 | -3.45% | 17.23 | 17.76 | 164801 | 28822 | 4.98% |
| 2025-10-27 | 17.91 | 17.97 | 0.45 | 2.57% | 17.57 | 18.30 | 215245 | 38523 | 6.50% |
| 2025-10-24 | 17.20 | 17.52 | 0.43 | 2.52% | 17.01 | 17.54 | 175061 | 30252 | 5.29% |
| 2025-10-23 | 16.99 | 17.09 | 0.19 | 1.12% | 16.60 | 17.10 | 95784 | 16119 | 2.89% |
| 2025-10-22 | 16.98 | 16.90 | -0.33 | -1.92% | 16.70 | 17.30 | 100793 | 17106 | 3.04% |
| 2025-10-21 | 17.19 | 17.23 | 0.15 | 0.88% | 17.10 | 17.56 | 123116 | 21311 | 3.72% |
| 2025-10-20 | 16.79 | 17.08 | 0.55 | 3.33% | 16.50 | 17.24 | 147057 | 24945 | 4.44% |
| 2025-10-17 | 17.35 | 16.53 | -0.77 | -4.45% | 16.50 | 17.63 | 163118 | 27611 | 4.92% |
| 2025-10-16 | 17.41 | 17.30 | -0.32 | -1.82% | 17.13 | 17.79 | 150420 | 26218 | 4.54% |
| 2025-10-15 | 17.58 | 17.62 | -0.01 | -0.06% | 17.13 | 17.80 | 160229 | 27982 | 4.84% |
| 2025-10-14 | 18.67 | 17.63 | -0.63 | -3.45% | 17.40 | 18.80 | 242921 | 43745 | 7.33% |
| 2025-10-13 | 16.98 | 18.26 | 0.00 | 0.00% | 16.98 | 18.55 | 261935 | 46632 | 7.91% |
| 2025-10-10 | 18.93 | 18.26 | -1.55 | -7.82% | 18.23 | 19.49 | 385258 | 72195 | 11.63% |
| 2025-10-09 | 19.29 | 19.81 | 0.90 | 4.76% | 18.61 | 20.44 | 486430 | 95462 | 14.69% |
| 2025-09-30 | 18.30 | 18.91 | 0.79 | 4.36% | 17.71 | 19.65 | 536118 | 99510 | 16.19% |
| 2025-09-29 | 17.67 | 18.12 | 0.46 | 2.60% | 17.22 | 18.16 | 409357 | 72997 | 12.36% |
| 2025-09-26 | 17.27 | 17.66 | 0.24 | 1.38% | 17.08 | 18.65 | 452319 | 81191 | 13.66% |
| 2025-09-25 | 19.00 | 17.42 | 0.56 | 3.32% | 17.34 | 19.48 | 577000 | 105914 | 17.42% |
| 2025-09-24 | 16.45 | 16.86 | 0.27 | 1.63% | 16.24 | 16.91 | 173352 | 28861 | 5.23% |
| 2025-09-23 | 16.81 | 16.59 | -0.41 | -2.41% | 16.08 | 17.01 | 244756 | 40391 | 7.39% |
| 2025-09-22 | 17.26 | 17.00 | -0.11 | -0.64% | 16.80 | 17.32 | 211260 | 35882 | 6.38% |
| 2025-09-19 | 17.04 | 17.11 | -0.44 | -2.51% | 16.86 | 17.44 | 296628 | 50911 | 8.96% |
| 2025-09-18 | 18.20 | 17.55 | -1.94 | -9.95% | 17.27 | 18.56 | 596776 | 107274 | 18.02% |
| 2025-09-17 | 17.03 | 19.49 | 2.07 | 11.88% | 16.93 | 20.09 | 721430 | 131665 | 21.78% |
| 2025-09-16 | 17.88 | 17.42 | -0.19 | -1.08% | 17.01 | 18.27 | 452828 | 79085 | 13.67% |
| 2025-09-15 | 17.66 | 17.61 | -0.57 | -3.14% | 17.35 | 18.06 | 645312 | 114141 | 19.48% |
| 2025-09-12 | 15.41 | 18.18 | 3.03 | 20.00% | 15.40 | 18.18 | 817483 | 141935 | 24.68% |
| 2025-09-11 | 14.69 | 15.15 | 0.43 | 2.92% | 14.51 | 15.15 | 134035 | 19995 | 4.05% |
| 2025-09-10 | 14.59 | 14.72 | 0.02 | 0.14% | 14.50 | 14.95 | 87771 | 12889 | 2.65% |
| 2025-09-09 | 14.70 | 14.70 | 0.01 | 0.07% | 14.42 | 15.15 | 154734 | 22954 | 4.67% |
| 2025-09-08 | 14.81 | 14.69 | -0.20 | -1.34% | 14.60 | 14.91 | 101607 | 14935 | 3.07% |