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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.50 | 16.01 | -0.50 | -3.03% | 15.70 | 16.68 | 73519 | 11793 | 1.94% |
| 2025-12-16 | 16.90 | 16.51 | -0.62 | -3.62% | 16.30 | 17.12 | 78639 | 13005 | 2.08% |
| 2025-12-15 | 16.85 | 17.13 | 0.22 | 1.30% | 16.50 | 17.25 | 109911 | 18648 | 2.90% |
| 2025-12-12 | 16.47 | 16.91 | 0.48 | 2.92% | 16.35 | 16.93 | 101379 | 16986 | 2.68% |
| 2025-12-11 | 16.32 | 16.43 | 0.10 | 0.61% | 16.29 | 16.55 | 54345 | 8933 | 1.44% |
| 2025-12-10 | 16.24 | 16.33 | 0.04 | 0.25% | 16.16 | 16.40 | 20787 | 3382 | 0.55% |
| 2025-12-09 | 16.24 | 16.29 | -0.04 | -0.24% | 16.20 | 16.46 | 22523 | 3680 | 0.59% |
| 2025-12-08 | 16.39 | 16.33 | 0.00 | 0.00% | 16.28 | 16.51 | 33356 | 5467 | 0.88% |
| 2025-12-05 | 15.86 | 16.33 | 0.48 | 3.03% | 15.84 | 16.35 | 37480 | 6059 | 0.99% |
| 2025-12-04 | 15.87 | 15.85 | -0.11 | -0.69% | 15.79 | 16.03 | 25926 | 4119 | 0.68% |
| 2025-12-03 | 16.01 | 15.96 | -0.06 | -0.37% | 15.82 | 16.14 | 26706 | 4258 | 0.71% |
| 2025-12-02 | 16.38 | 16.02 | -0.34 | -2.08% | 16.02 | 16.41 | 25296 | 4073 | 0.67% |
| 2025-12-01 | 16.20 | 16.36 | 0.20 | 1.24% | 16.19 | 16.46 | 31533 | 5157 | 0.83% |
| 2025-11-28 | 15.96 | 16.16 | 0.15 | 0.94% | 15.91 | 16.18 | 19478 | 3127 | 0.51% |
| 2025-11-27 | 16.03 | 16.01 | -0.03 | -0.19% | 15.98 | 16.18 | 20448 | 3289 | 0.54% |
| 2025-11-26 | 16.38 | 16.04 | -0.28 | -1.72% | 16.00 | 16.38 | 25930 | 4186 | 0.68% |
| 2025-11-25 | 16.25 | 16.32 | 0.07 | 0.43% | 16.13 | 16.45 | 30448 | 4971 | 0.80% |
| 2025-11-24 | 15.87 | 16.25 | 0.50 | 3.17% | 15.80 | 16.32 | 39222 | 6318 | 1.04% |
| 2025-11-21 | 16.30 | 15.75 | -0.59 | -3.61% | 15.75 | 16.50 | 50572 | 8076 | 1.34% |
| 2025-11-20 | 16.32 | 16.34 | 0.02 | 0.12% | 16.24 | 16.69 | 39343 | 6483 | 1.04% |
| 2025-11-19 | 16.26 | 16.32 | 0.07 | 0.43% | 16.11 | 16.41 | 38834 | 6314 | 1.03% |
| 2025-11-18 | 16.71 | 16.25 | -0.49 | -2.93% | 16.21 | 16.71 | 51886 | 8494 | 1.37% |
| 2025-11-17 | 16.85 | 16.74 | 0.06 | 0.36% | 16.63 | 16.87 | 30675 | 5130 | 0.81% |
| 2025-11-14 | 16.68 | 16.68 | -0.16 | -0.95% | 16.62 | 16.90 | 28328 | 4755 | 0.75% |
| 2025-11-13 | 16.64 | 16.84 | 0.19 | 1.14% | 16.50 | 16.85 | 37846 | 6334 | 1.00% |
| 2025-11-12 | 16.96 | 16.65 | -0.26 | -1.54% | 16.43 | 16.96 | 52760 | 8768 | 1.39% |
| 2025-11-11 | 16.80 | 16.91 | 0.06 | 0.36% | 16.79 | 17.00 | 39953 | 6752 | 1.06% |
| 2025-11-10 | 16.84 | 16.85 | 0.03 | 0.18% | 16.72 | 16.94 | 39458 | 6640 | 1.04% |
| 2025-11-07 | 17.05 | 16.82 | -0.37 | -2.15% | 16.78 | 17.12 | 53953 | 9101 | 1.43% |
| 2025-11-06 | 16.94 | 17.19 | 0.21 | 1.24% | 16.91 | 17.25 | 55029 | 9427 | 1.45% |
| 2025-11-05 | 16.78 | 16.98 | 0.07 | 0.41% | 16.66 | 17.05 | 43018 | 7274 | 1.14% |
| 2025-11-04 | 17.09 | 16.91 | -0.25 | -1.46% | 16.80 | 17.16 | 49161 | 8340 | 1.30% |
| 2025-11-03 | 17.42 | 17.16 | -0.31 | -1.77% | 16.91 | 17.47 | 81273 | 13885 | 2.15% |
| 2025-10-31 | 17.35 | 17.47 | 0.07 | 0.40% | 17.10 | 17.55 | 64586 | 11210 | 1.71% |
| 2025-10-30 | 18.06 | 17.40 | -0.63 | -3.49% | 17.35 | 18.09 | 133729 | 23517 | 3.53% |
| 2025-10-29 | 17.87 | 18.03 | 0.13 | 0.73% | 17.69 | 18.07 | 103658 | 18555 | 2.74% |
| 2025-10-28 | 18.02 | 17.90 | -0.46 | -2.51% | 17.83 | 18.21 | 131222 | 23623 | 3.47% |
| 2025-10-27 | 17.52 | 18.36 | 1.14 | 6.62% | 17.48 | 18.50 | 209334 | 37918 | 5.53% |
| 2025-10-24 | 17.19 | 17.22 | 0.04 | 0.23% | 17.16 | 17.48 | 96619 | 16710 | 2.55% |
| 2025-10-23 | 17.16 | 17.18 | -0.04 | -0.23% | 16.80 | 17.18 | 57611 | 9771 | 1.52% |
| 2025-10-22 | 17.30 | 17.22 | -0.19 | -1.09% | 17.13 | 17.42 | 64344 | 11098 | 1.70% |
| 2025-10-21 | 17.34 | 17.41 | 0.08 | 0.46% | 17.23 | 17.47 | 61136 | 10624 | 1.61% |
| 2025-10-20 | 17.47 | 17.33 | -0.05 | -0.29% | 17.20 | 17.59 | 81426 | 14145 | 2.15% |
| 2025-10-17 | 18.01 | 17.38 | -0.79 | -4.35% | 17.35 | 18.32 | 135118 | 23917 | 3.57% |
| 2025-10-16 | 18.26 | 18.17 | -0.29 | -1.57% | 18.02 | 18.61 | 123733 | 22553 | 3.27% |
| 2025-10-15 | 19.15 | 18.46 | -0.79 | -4.10% | 18.29 | 19.15 | 224830 | 41738 | 5.94% |
| 2025-10-14 | 19.83 | 19.25 | -1.07 | -5.27% | 19.01 | 20.11 | 315508 | 61667 | 8.33% |
| 2025-10-13 | 18.48 | 20.32 | 1.92 | 10.43% | 18.47 | 21.58 | 396900 | 79202 | 10.48% |
| 2025-10-10 | 17.62 | 18.40 | 0.80 | 4.55% | 17.62 | 18.50 | 243234 | 44215 | 6.43% |
| 2025-10-09 | 17.08 | 17.60 | 0.72 | 4.27% | 17.04 | 17.60 | 143119 | 24991 | 3.78% |
| 2025-09-30 | 16.77 | 16.88 | 0.12 | 0.72% | 16.70 | 17.02 | 58269 | 9857 | 1.54% |
| 2025-09-29 | 16.76 | 16.76 | 0.04 | 0.24% | 16.45 | 16.87 | 50494 | 8428 | 1.33% |
| 2025-09-26 | 16.65 | 16.72 | -0.01 | -0.06% | 16.61 | 17.04 | 64948 | 10970 | 1.72% |
| 2025-09-25 | 17.00 | 16.73 | -0.34 | -1.99% | 16.72 | 17.06 | 70077 | 11825 | 1.85% |
| 2025-09-24 | 16.49 | 17.07 | 0.42 | 2.52% | 16.47 | 17.08 | 84765 | 14309 | 2.24% |
| 2025-09-23 | 16.68 | 16.65 | -0.13 | -0.77% | 16.10 | 16.84 | 96445 | 15836 | 2.55% |
| 2025-09-22 | 16.72 | 16.78 | -0.03 | -0.18% | 16.63 | 16.97 | 64054 | 10737 | 1.69% |
| 2025-09-19 | 16.73 | 16.81 | -0.12 | -0.71% | 16.69 | 17.09 | 86579 | 14625 | 2.29% |
| 2025-09-18 | 17.75 | 16.93 | -0.85 | -4.78% | 16.76 | 17.75 | 173956 | 29758 | 4.60% |
| 2025-09-17 | 18.00 | 17.78 | -0.34 | -1.88% | 17.65 | 18.00 | 121592 | 21608 | 3.21% |
| 2025-09-16 | 18.02 | 18.12 | -0.12 | -0.66% | 17.62 | 18.15 | 182202 | 32559 | 4.81% |
| 2025-09-15 | 17.42 | 18.24 | 0.83 | 4.77% | 17.38 | 18.24 | 222473 | 39653 | 5.88% |
| 2025-09-12 | 17.60 | 17.41 | -0.15 | -0.85% | 17.26 | 17.62 | 107051 | 18701 | 2.83% |
| 2025-09-11 | 17.12 | 17.56 | 0.42 | 2.45% | 16.90 | 17.56 | 134488 | 23283 | 3.55% |
| 2025-09-10 | 17.36 | 17.14 | -0.19 | -1.10% | 17.01 | 17.45 | 114760 | 19726 | 3.03% |
| 2025-09-09 | 17.73 | 17.33 | -0.55 | -3.08% | 17.15 | 18.00 | 163368 | 28616 | 4.32% |
| 2025-09-08 | 17.69 | 17.88 | 0.10 | 0.56% | 17.41 | 18.19 | 188457 | 33663 | 4.98% |