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 | 17.41 | 17.33 | -0.22 | -1.25% | 17.19 | 17.67 | 133311 | 23161 | 3.93% |
| 2025-12-15 | 17.39 | 17.55 | 0.10 | 0.57% | 17.22 | 17.78 | 126986 | 22319 | 3.75% |
| 2025-12-12 | 17.58 | 17.45 | -0.16 | -0.91% | 17.25 | 17.81 | 174262 | 30554 | 5.14% |
| 2025-12-11 | 17.65 | 17.61 | -0.06 | -0.34% | 17.43 | 18.05 | 202244 | 35949 | 5.97% |
| 2025-12-10 | 17.50 | 17.67 | 0.01 | 0.06% | 17.43 | 17.82 | 171707 | 30223 | 5.07% |
| 2025-12-09 | 17.11 | 17.66 | 0.42 | 2.44% | 17.09 | 17.86 | 252607 | 44336 | 7.62% |
| 2025-12-08 | 16.69 | 17.24 | 0.51 | 3.05% | 16.59 | 17.32 | 168488 | 28801 | 5.08% |
| 2025-12-05 | 16.22 | 16.73 | 0.56 | 3.46% | 15.91 | 16.96 | 153766 | 25492 | 4.64% |
| 2025-12-04 | 16.48 | 16.17 | -0.37 | -2.24% | 16.06 | 16.56 | 87116 | 14124 | 2.63% |
| 2025-12-03 | 16.93 | 16.54 | -0.45 | -2.65% | 16.43 | 17.07 | 111172 | 18521 | 3.35% |
| 2025-12-02 | 17.04 | 16.99 | -0.20 | -1.16% | 16.90 | 17.21 | 111249 | 18947 | 3.36% |
| 2025-12-01 | 16.95 | 17.19 | 0.18 | 1.06% | 16.78 | 17.34 | 150894 | 25825 | 4.55% |
| 2025-11-28 | 16.56 | 17.01 | 0.39 | 2.35% | 16.48 | 17.05 | 147543 | 24839 | 4.45% |
| 2025-11-27 | 16.54 | 16.62 | 0.09 | 0.54% | 16.43 | 17.10 | 136002 | 22757 | 4.10% |
| 2025-11-26 | 16.73 | 16.53 | -0.20 | -1.20% | 16.42 | 16.86 | 150726 | 25066 | 4.56% |
| 2025-11-25 | 16.05 | 16.73 | 0.71 | 4.43% | 15.95 | 17.15 | 219501 | 36777 | 6.64% |
| 2025-11-24 | 16.00 | 16.02 | 0.06 | 0.38% | 15.62 | 16.36 | 171111 | 27314 | 5.17% |
| 2025-11-21 | 15.83 | 15.96 | -0.19 | -1.18% | 15.59 | 16.48 | 204500 | 32933 | 6.18% |
| 2025-11-20 | 15.90 | 16.15 | 0.38 | 2.41% | 15.72 | 16.55 | 133035 | 21426 | 4.02% |
| 2025-11-19 | 16.21 | 15.77 | -0.52 | -3.19% | 15.68 | 16.40 | 70850 | 11263 | 2.14% |
| 2025-11-18 | 16.29 | 16.29 | 0.00 | 0.00% | 16.05 | 16.48 | 77151 | 12565 | 2.33% |
| 2025-11-17 | 16.27 | 16.29 | 0.02 | 0.12% | 16.15 | 16.38 | 45864 | 7450 | 1.39% |
| 2025-11-14 | 16.36 | 16.27 | -0.18 | -1.09% | 16.12 | 16.49 | 55763 | 9115 | 1.69% |
| 2025-11-13 | 16.34 | 16.45 | 0.11 | 0.67% | 16.21 | 16.56 | 59746 | 9824 | 1.81% |
| 2025-11-12 | 16.34 | 16.34 | -0.08 | -0.49% | 16.07 | 16.46 | 65818 | 10702 | 1.99% |
| 2025-11-11 | 16.76 | 16.42 | -0.22 | -1.32% | 16.31 | 16.77 | 66281 | 10920 | 2.00% |
| 2025-11-10 | 16.99 | 16.64 | -0.16 | -0.95% | 16.52 | 17.04 | 72125 | 12023 | 2.18% |
| 2025-11-07 | 16.97 | 16.80 | -0.26 | -1.52% | 16.67 | 16.99 | 69526 | 11706 | 2.10% |
| 2025-11-06 | 17.01 | 17.06 | 0.14 | 0.83% | 16.68 | 17.10 | 77958 | 13200 | 2.36% |
| 2025-11-05 | 16.67 | 16.92 | -0.01 | -0.06% | 16.62 | 17.07 | 71497 | 12035 | 2.16% |
| 2025-11-04 | 17.06 | 16.93 | -0.25 | -1.46% | 16.81 | 17.19 | 72895 | 12382 | 2.20% |
| 2025-11-03 | 17.15 | 17.18 | -0.02 | -0.12% | 16.83 | 17.23 | 125184 | 21343 | 3.79% |
| 2025-10-31 | 17.40 | 17.20 | -0.20 | -1.15% | 17.13 | 17.65 | 125306 | 21642 | 3.79% |
| 2025-10-30 | 17.63 | 17.40 | 0.07 | 0.40% | 17.22 | 17.94 | 202626 | 35601 | 6.13% |
| 2025-10-29 | 17.30 | 17.33 | 0.13 | 0.76% | 17.12 | 17.67 | 185415 | 32108 | 5.61% |
| 2025-10-28 | 16.45 | 17.20 | 0.68 | 4.12% | 16.40 | 17.60 | 213421 | 36617 | 6.45% |
| 2025-10-27 | 16.35 | 16.52 | 0.24 | 1.47% | 16.20 | 16.65 | 107282 | 17707 | 3.24% |
| 2025-10-24 | 15.95 | 16.28 | 0.49 | 3.10% | 15.82 | 16.29 | 105705 | 17053 | 3.20% |
| 2025-10-23 | 15.62 | 15.79 | 0.12 | 0.77% | 15.44 | 15.79 | 74425 | 11606 | 2.25% |
| 2025-10-22 | 15.65 | 15.67 | -0.01 | -0.06% | 15.48 | 15.97 | 79382 | 12506 | 2.40% |
| 2025-10-21 | 15.18 | 15.68 | 0.49 | 3.23% | 15.03 | 15.78 | 91193 | 14139 | 2.76% |
| 2025-10-20 | 14.91 | 15.19 | 0.57 | 3.90% | 14.91 | 15.41 | 118359 | 17991 | 3.58% |
| 2025-10-17 | 15.29 | 14.62 | -0.68 | -4.44% | 14.60 | 15.30 | 111929 | 16688 | 3.38% |
| 2025-10-16 | 15.51 | 15.30 | -0.29 | -1.86% | 15.22 | 15.56 | 62847 | 9668 | 1.90% |
| 2025-10-15 | 15.40 | 15.59 | 0.27 | 1.76% | 15.23 | 15.59 | 93192 | 14372 | 2.82% |
| 2025-10-14 | 15.99 | 15.32 | -0.63 | -3.95% | 15.26 | 16.30 | 115152 | 18121 | 3.48% |
| 2025-10-13 | 15.42 | 15.95 | -0.11 | -0.68% | 14.81 | 16.06 | 128109 | 19981 | 3.87% |
| 2025-10-10 | 16.40 | 16.06 | -0.44 | -2.67% | 15.82 | 16.40 | 153540 | 24747 | 4.64% |
| 2025-10-09 | 16.41 | 16.50 | 0.21 | 1.29% | 16.41 | 17.20 | 194381 | 32668 | 5.88% |
| 2025-09-30 | 16.39 | 16.29 | 0.06 | 0.37% | 16.11 | 16.57 | 112836 | 18421 | 3.41% |
| 2025-09-29 | 16.11 | 16.23 | 0.11 | 0.68% | 15.94 | 16.46 | 109626 | 17814 | 3.31% |
| 2025-09-26 | 16.92 | 16.12 | -0.95 | -5.57% | 16.10 | 17.00 | 166746 | 27432 | 5.04% |
| 2025-09-25 | 17.36 | 17.07 | -0.37 | -2.12% | 16.99 | 17.40 | 115357 | 19809 | 3.49% |
| 2025-09-24 | 17.13 | 17.44 | 0.08 | 0.46% | 16.80 | 17.49 | 134250 | 23158 | 4.06% |
| 2025-09-23 | 17.75 | 17.36 | -0.33 | -1.87% | 16.82 | 18.05 | 176111 | 30582 | 5.33% |
| 2025-09-22 | 17.43 | 17.69 | 0.14 | 0.80% | 17.33 | 17.93 | 124758 | 22003 | 3.77% |
| 2025-09-19 | 17.97 | 17.55 | -0.38 | -2.12% | 17.36 | 18.18 | 148908 | 26352 | 4.50% |
| 2025-09-18 | 18.15 | 17.93 | -0.23 | -1.27% | 17.65 | 18.43 | 235580 | 42526 | 7.12% |
| 2025-09-17 | 18.30 | 18.16 | -0.22 | -1.20% | 18.02 | 18.49 | 183525 | 33465 | 5.55% |
| 2025-09-16 | 18.02 | 18.38 | 0.29 | 1.60% | 17.83 | 18.54 | 216364 | 39553 | 6.16% |
| 2025-09-15 | 18.37 | 18.09 | -0.27 | -1.47% | 17.80 | 18.40 | 193157 | 34874 | 5.50% |
| 2025-09-12 | 17.83 | 18.36 | 0.37 | 2.06% | 17.50 | 18.76 | 376125 | 68596 | 10.71% |
| 2025-09-11 | 16.65 | 17.99 | 1.34 | 8.05% | 16.63 | 18.13 | 418436 | 73990 | 11.91% |
| 2025-09-10 | 16.57 | 16.65 | 0.15 | 0.91% | 16.50 | 17.00 | 139061 | 23311 | 3.96% |
| 2025-09-09 | 17.01 | 16.50 | -0.66 | -3.85% | 16.40 | 17.11 | 164464 | 27440 | 4.68% |
| 2025-09-08 | 17.25 | 17.16 | -0.06 | -0.35% | 16.69 | 17.44 | 178712 | 30394 | 5.09% |