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 | 16.81 | 16.72 | -0.24 | -1.42% | 16.48 | 17.10 | 27909 | 4652 | 3.13% |
| 2025-12-15 | 17.06 | 16.96 | -0.14 | -0.82% | 16.81 | 17.25 | 33979 | 5771 | 3.81% |
| 2025-12-12 | 16.60 | 17.10 | 0.50 | 3.01% | 16.60 | 17.44 | 49121 | 8404 | 5.51% |
| 2025-12-11 | 17.03 | 16.60 | -0.38 | -2.24% | 16.57 | 17.12 | 28465 | 4774 | 3.19% |
| 2025-12-10 | 17.12 | 16.98 | -0.23 | -1.34% | 16.82 | 17.29 | 19689 | 3346 | 2.21% |
| 2025-12-09 | 17.13 | 17.21 | 0.03 | 0.17% | 17.10 | 17.47 | 25225 | 4356 | 2.83% |
| 2025-12-08 | 17.20 | 17.18 | 0.12 | 0.70% | 17.11 | 17.37 | 20182 | 3474 | 2.26% |
| 2025-12-05 | 16.67 | 17.06 | 0.43 | 2.59% | 16.47 | 17.11 | 26113 | 4396 | 2.93% |
| 2025-12-04 | 17.05 | 16.63 | -0.45 | -2.63% | 16.60 | 17.12 | 28202 | 4720 | 3.16% |
| 2025-12-03 | 17.52 | 17.08 | -0.45 | -2.57% | 16.91 | 17.53 | 28164 | 4828 | 3.16% |
| 2025-12-02 | 17.68 | 17.53 | -0.15 | -0.85% | 17.30 | 17.72 | 24292 | 4243 | 2.73% |
| 2025-12-01 | 17.94 | 17.68 | -0.20 | -1.12% | 17.61 | 18.05 | 28059 | 4999 | 3.15% |
| 2025-11-28 | 17.51 | 17.88 | 0.40 | 2.29% | 17.30 | 17.94 | 34427 | 6110 | 3.86% |
| 2025-11-27 | 17.28 | 17.48 | 0.20 | 1.16% | 17.28 | 17.68 | 26886 | 4712 | 3.02% |
| 2025-11-26 | 17.66 | 17.28 | -0.41 | -2.32% | 17.20 | 17.86 | 31604 | 5526 | 3.55% |
| 2025-11-25 | 17.59 | 17.69 | 0.21 | 1.20% | 17.51 | 17.98 | 35170 | 6247 | 3.95% |
| 2025-11-24 | 17.20 | 17.48 | 0.36 | 2.10% | 16.97 | 17.58 | 41975 | 7263 | 4.71% |
| 2025-11-21 | 18.27 | 17.12 | -1.26 | -6.86% | 17.06 | 18.46 | 48289 | 8445 | 5.42% |
| 2025-11-20 | 18.80 | 18.38 | -0.28 | -1.50% | 18.23 | 18.90 | 25307 | 4684 | 2.84% |
| 2025-11-19 | 19.22 | 18.66 | -0.52 | -2.71% | 18.58 | 19.32 | 35435 | 6660 | 3.98% |
| 2025-11-18 | 19.54 | 19.18 | -0.46 | -2.34% | 19.09 | 19.62 | 29426 | 5657 | 3.30% |
| 2025-11-17 | 19.55 | 19.64 | 0.09 | 0.46% | 19.33 | 19.74 | 34722 | 6785 | 3.90% |
| 2025-11-14 | 19.85 | 19.55 | -0.44 | -2.20% | 19.51 | 20.07 | 44366 | 8744 | 4.98% |
| 2025-11-13 | 19.60 | 19.99 | 0.43 | 2.20% | 19.20 | 20.47 | 72757 | 14495 | 8.16% |
| 2025-11-12 | 19.19 | 19.56 | 0.27 | 1.40% | 18.92 | 19.90 | 65430 | 12688 | 7.34% |
| 2025-11-11 | 19.16 | 19.29 | 0.08 | 0.42% | 19.16 | 19.56 | 34384 | 6654 | 3.86% |
| 2025-11-10 | 19.49 | 19.21 | -0.22 | -1.13% | 19.05 | 19.57 | 47623 | 9158 | 5.34% |
| 2025-11-07 | 19.59 | 19.43 | -0.27 | -1.37% | 19.43 | 19.73 | 46545 | 9093 | 5.22% |
| 2025-11-06 | 19.66 | 19.70 | 0.02 | 0.10% | 19.44 | 19.88 | 77113 | 15176 | 8.65% |
| 2025-11-05 | 18.80 | 19.68 | 0.71 | 3.74% | 18.64 | 19.90 | 96735 | 18844 | 10.86% |
| 2025-11-04 | 18.53 | 18.97 | 0.34 | 1.83% | 18.51 | 19.19 | 68530 | 13017 | 7.69% |
| 2025-11-03 | 18.56 | 18.63 | 0.07 | 0.38% | 18.40 | 18.78 | 53045 | 9850 | 5.95% |
| 2025-10-31 | 18.00 | 18.56 | 0.56 | 3.11% | 17.96 | 18.92 | 84568 | 15736 | 9.49% |
| 2025-10-30 | 18.22 | 18.00 | -0.23 | -1.26% | 17.97 | 18.63 | 47060 | 8533 | 5.28% |
| 2025-10-29 | 18.13 | 18.23 | 0.10 | 0.55% | 17.80 | 18.34 | 50873 | 9210 | 5.71% |
| 2025-10-28 | 17.70 | 18.13 | 0.35 | 1.97% | 17.61 | 18.36 | 64748 | 11696 | 7.27% |
| 2025-10-27 | 17.99 | 17.78 | -0.14 | -0.78% | 17.57 | 18.10 | 52940 | 9435 | 5.94% |
| 2025-10-24 | 17.62 | 17.92 | 0.30 | 1.70% | 17.62 | 18.09 | 57386 | 10281 | 6.44% |
| 2025-10-23 | 17.72 | 17.62 | -0.13 | -0.73% | 17.15 | 17.86 | 54062 | 9415 | 6.07% |
| 2025-10-22 | 18.00 | 17.75 | -0.28 | -1.55% | 17.70 | 18.14 | 56648 | 10121 | 6.36% |
| 2025-10-21 | 18.36 | 18.03 | -0.23 | -1.26% | 17.85 | 18.41 | 76783 | 13862 | 8.62% |
| 2025-10-20 | 17.90 | 18.26 | 0.91 | 5.24% | 17.72 | 18.38 | 149735 | 27139 | 16.80% |
| 2025-10-17 | 18.99 | 17.35 | -1.77 | -9.26% | 17.32 | 19.34 | 184504 | 33507 | 20.71% |
| 2025-10-16 | 21.73 | 19.12 | -1.38 | -6.73% | 19.06 | 22.00 | 280963 | 56359 | 31.53% |
| 2025-10-15 | 19.57 | 20.50 | 0.64 | 3.22% | 19.30 | 20.70 | 130660 | 26252 | 14.66% |
| 2025-10-14 | 19.36 | 19.86 | 0.98 | 5.19% | 19.34 | 21.42 | 179979 | 36086 | 20.20% |
| 2025-10-13 | 18.33 | 18.88 | -0.20 | -1.05% | 17.58 | 18.98 | 75070 | 13828 | 8.42% |
| 2025-10-10 | 19.00 | 19.08 | 0.19 | 1.01% | 18.39 | 19.35 | 81381 | 15434 | 9.13% |
| 2025-10-09 | 19.68 | 18.89 | -0.43 | -2.23% | 18.80 | 19.74 | 84964 | 16187 | 9.53% |
| 2025-09-30 | 19.11 | 19.32 | 0.15 | 0.78% | 18.87 | 19.80 | 143430 | 27848 | 16.10% |
| 2025-09-29 | 17.50 | 19.17 | 1.65 | 9.42% | 17.48 | 19.35 | 163125 | 30508 | 18.31% |
| 2025-09-26 | 17.52 | 17.52 | -0.12 | -0.68% | 17.44 | 18.11 | 49217 | 8769 | 5.52% |
| 2025-09-25 | 17.41 | 17.64 | 0.23 | 1.32% | 17.40 | 18.53 | 69198 | 12392 | 7.77% |
| 2025-09-24 | 17.55 | 17.41 | -0.09 | -0.51% | 17.16 | 17.58 | 29532 | 5141 | 3.31% |
| 2025-09-23 | 17.73 | 17.50 | -0.24 | -1.35% | 16.97 | 17.85 | 37445 | 6482 | 4.20% |
| 2025-09-22 | 17.61 | 17.74 | 0.13 | 0.74% | 17.44 | 17.88 | 25838 | 4565 | 2.90% |
| 2025-09-19 | 17.82 | 17.61 | -0.13 | -0.73% | 17.44 | 17.94 | 27903 | 4926 | 3.13% |
| 2025-09-18 | 18.32 | 17.74 | -0.57 | -3.11% | 17.63 | 18.42 | 42094 | 7606 | 4.72% |
| 2025-09-17 | 18.38 | 18.31 | -0.11 | -0.60% | 18.27 | 18.52 | 25386 | 4666 | 2.85% |
| 2025-09-16 | 18.38 | 18.42 | 0.04 | 0.22% | 18.07 | 18.48 | 32694 | 5979 | 3.67% |
| 2025-09-15 | 18.12 | 18.38 | 0.31 | 1.72% | 18.07 | 18.70 | 44917 | 8261 | 5.04% |
| 2025-09-12 | 18.38 | 18.07 | -0.29 | -1.58% | 18.06 | 18.39 | 24588 | 4477 | 2.76% |
| 2025-09-11 | 18.07 | 18.36 | 0.34 | 1.89% | 17.79 | 18.44 | 33324 | 6066 | 3.74% |
| 2025-09-10 | 18.20 | 18.02 | -0.11 | -0.61% | 17.90 | 18.45 | 23335 | 4218 | 2.62% |
| 2025-09-09 | 18.28 | 18.13 | -0.13 | -0.71% | 17.99 | 18.68 | 43616 | 7974 | 4.89% |
| 2025-09-08 | 18.49 | 18.26 | 0.10 | 0.55% | 18.02 | 18.54 | 33918 | 6176 | 3.81% |