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 | 15.98 | 15.70 | -0.35 | -2.18% | 15.60 | 16.06 | 34481 | 5422 | 1.19% |
| 2025-12-15 | 16.06 | 16.05 | -0.08 | -0.50% | 15.95 | 16.22 | 26988 | 4339 | 0.93% |
| 2025-12-12 | 16.28 | 16.13 | -0.13 | -0.80% | 16.11 | 16.35 | 37123 | 6026 | 1.28% |
| 2025-12-11 | 16.80 | 16.26 | -0.54 | -3.21% | 16.24 | 16.87 | 44801 | 7379 | 1.55% |
| 2025-12-10 | 17.01 | 16.80 | -0.25 | -1.47% | 16.65 | 17.05 | 41930 | 7047 | 1.45% |
| 2025-12-09 | 17.60 | 17.05 | -0.64 | -3.62% | 17.03 | 17.73 | 64439 | 11117 | 2.23% |
| 2025-12-08 | 17.27 | 17.69 | 0.36 | 2.08% | 17.20 | 17.78 | 59944 | 10537 | 2.07% |
| 2025-12-05 | 17.79 | 17.33 | -0.64 | -3.56% | 16.89 | 17.79 | 87309 | 14999 | 3.02% |
| 2025-12-04 | 18.49 | 17.97 | -0.69 | -3.70% | 17.96 | 18.97 | 85449 | 15770 | 2.96% |
| 2025-12-03 | 19.09 | 18.66 | -0.53 | -2.76% | 18.56 | 19.41 | 77714 | 14645 | 2.69% |
| 2025-12-02 | 19.48 | 19.19 | -0.28 | -1.44% | 19.00 | 19.53 | 100340 | 19227 | 3.47% |
| 2025-12-01 | 18.64 | 19.47 | 1.06 | 5.76% | 18.64 | 20.80 | 162233 | 31982 | 5.61% |
| 2025-11-28 | 18.30 | 18.41 | -0.09 | -0.49% | 18.04 | 18.42 | 54760 | 9992 | 1.89% |
| 2025-11-27 | 18.30 | 18.50 | 0.11 | 0.60% | 18.00 | 18.70 | 82448 | 15146 | 2.85% |
| 2025-11-26 | 19.30 | 18.39 | -1.19 | -6.08% | 18.35 | 19.30 | 107330 | 20242 | 3.71% |
| 2025-11-25 | 19.36 | 19.58 | 0.07 | 0.36% | 19.09 | 19.99 | 135971 | 26438 | 4.71% |
| 2025-11-24 | 18.83 | 19.51 | 0.40 | 2.09% | 18.69 | 19.51 | 145585 | 27925 | 5.04% |
| 2025-11-21 | 18.55 | 19.11 | 0.13 | 0.68% | 18.02 | 19.17 | 151221 | 28273 | 5.23% |
| 2025-11-20 | 18.40 | 18.98 | 0.62 | 3.38% | 18.37 | 19.50 | 163598 | 31160 | 5.66% |
| 2025-11-19 | 18.99 | 18.36 | -0.48 | -2.55% | 18.16 | 18.99 | 110077 | 20316 | 3.81% |
| 2025-11-18 | 17.55 | 18.84 | 1.17 | 6.62% | 17.45 | 19.96 | 182561 | 34569 | 6.32% |
| 2025-11-17 | 17.53 | 17.67 | -0.11 | -0.62% | 17.38 | 17.98 | 64069 | 11309 | 2.22% |
| 2025-11-14 | 17.50 | 17.78 | 0.13 | 0.74% | 17.41 | 18.29 | 102299 | 18295 | 3.54% |
| 2025-11-13 | 17.83 | 17.65 | -0.51 | -2.81% | 17.47 | 17.89 | 104757 | 18480 | 3.63% |
| 2025-11-12 | 17.19 | 18.16 | 0.87 | 5.03% | 17.11 | 18.85 | 160331 | 29026 | 5.55% |
| 2025-11-11 | 16.94 | 17.29 | 0.37 | 2.19% | 16.82 | 17.70 | 73262 | 12690 | 2.54% |
| 2025-11-10 | 16.85 | 16.92 | 0.12 | 0.71% | 16.83 | 17.03 | 21828 | 3694 | 0.76% |
| 2025-11-07 | 16.91 | 16.80 | -0.12 | -0.71% | 16.77 | 17.10 | 23547 | 3969 | 0.81% |
| 2025-11-06 | 17.16 | 16.92 | -0.24 | -1.40% | 16.85 | 17.27 | 22847 | 3869 | 0.79% |
| 2025-11-05 | 16.98 | 17.16 | -0.03 | -0.17% | 16.98 | 17.27 | 18935 | 3245 | 0.66% |
| 2025-11-04 | 17.17 | 17.19 | -0.05 | -0.29% | 17.02 | 17.21 | 17213 | 2945 | 0.60% |
| 2025-11-03 | 17.06 | 17.24 | 0.18 | 1.06% | 16.95 | 17.24 | 22656 | 3876 | 0.78% |
| 2025-10-31 | 16.76 | 17.06 | 0.31 | 1.85% | 16.69 | 17.11 | 27829 | 4737 | 0.96% |
| 2025-10-30 | 17.12 | 16.75 | -0.36 | -2.10% | 16.75 | 17.15 | 19755 | 3339 | 0.68% |
| 2025-10-29 | 17.09 | 17.11 | 0.01 | 0.06% | 16.87 | 17.11 | 19482 | 3316 | 0.67% |
| 2025-10-28 | 17.05 | 17.10 | 0.04 | 0.23% | 16.90 | 17.21 | 23216 | 3975 | 0.80% |
| 2025-10-27 | 17.15 | 17.06 | 0.00 | 0.00% | 16.82 | 17.17 | 26892 | 4568 | 0.93% |
| 2025-10-24 | 17.25 | 17.06 | -0.05 | -0.29% | 16.97 | 17.25 | 24913 | 4255 | 0.86% |
| 2025-10-23 | 16.88 | 17.11 | 0.14 | 0.82% | 16.71 | 17.13 | 19399 | 3282 | 0.67% |
| 2025-10-22 | 16.86 | 16.97 | 0.12 | 0.71% | 16.71 | 17.24 | 25997 | 4420 | 0.90% |
| 2025-10-21 | 16.65 | 16.85 | 0.20 | 1.20% | 16.54 | 16.87 | 21116 | 3545 | 0.73% |
| 2025-10-20 | 16.45 | 16.65 | 0.44 | 2.71% | 16.23 | 16.71 | 23620 | 3921 | 0.82% |
| 2025-10-17 | 16.67 | 16.21 | -0.46 | -2.76% | 16.21 | 16.78 | 26218 | 4322 | 0.91% |
| 2025-10-16 | 16.88 | 16.67 | -0.21 | -1.24% | 16.61 | 16.90 | 24947 | 4176 | 0.86% |
| 2025-10-15 | 16.71 | 16.88 | 0.16 | 0.96% | 16.60 | 16.96 | 32841 | 5518 | 1.14% |
| 2025-10-14 | 17.25 | 16.72 | -0.35 | -2.05% | 16.66 | 17.37 | 30107 | 5104 | 1.04% |
| 2025-10-13 | 16.69 | 17.07 | -0.04 | -0.23% | 15.88 | 17.10 | 32601 | 5432 | 1.13% |
| 2025-10-10 | 17.23 | 17.11 | -0.11 | -0.64% | 17.06 | 17.48 | 34056 | 5839 | 1.18% |
| 2025-10-09 | 17.49 | 17.22 | -0.14 | -0.81% | 17.21 | 17.56 | 29592 | 5136 | 1.02% |
| 2025-09-30 | 17.41 | 17.36 | -0.09 | -0.52% | 17.31 | 17.75 | 30338 | 5307 | 1.05% |
| 2025-09-29 | 17.42 | 17.45 | 0.07 | 0.40% | 17.12 | 17.60 | 27799 | 4824 | 0.96% |
| 2025-09-26 | 17.72 | 17.38 | -0.35 | -1.97% | 17.37 | 17.77 | 31996 | 5605 | 1.11% |
| 2025-09-25 | 18.09 | 17.73 | -0.32 | -1.77% | 17.73 | 18.25 | 30580 | 5495 | 1.06% |
| 2025-09-24 | 17.81 | 18.05 | 0.19 | 1.06% | 17.61 | 18.06 | 26415 | 4730 | 0.91% |
| 2025-09-23 | 18.23 | 17.86 | -0.34 | -1.87% | 17.35 | 18.40 | 41932 | 7437 | 1.45% |
| 2025-09-22 | 17.97 | 18.20 | 0.20 | 1.11% | 17.97 | 18.34 | 22055 | 4009 | 0.76% |
| 2025-09-19 | 18.31 | 18.00 | -0.31 | -1.69% | 17.92 | 18.46 | 31164 | 5642 | 1.08% |
| 2025-09-18 | 18.99 | 18.31 | -0.63 | -3.33% | 18.15 | 18.99 | 43283 | 8065 | 1.50% |
| 2025-09-17 | 18.60 | 18.94 | 0.17 | 0.91% | 18.59 | 19.11 | 40092 | 7596 | 1.39% |
| 2025-09-16 | 18.32 | 18.77 | 0.46 | 2.51% | 18.16 | 19.08 | 43593 | 8136 | 1.51% |
| 2025-09-15 | 18.37 | 18.31 | -0.12 | -0.65% | 18.25 | 18.50 | 20416 | 3752 | 0.71% |
| 2025-09-12 | 18.55 | 18.43 | -0.18 | -0.97% | 18.40 | 18.75 | 29925 | 5555 | 1.04% |
| 2025-09-11 | 18.30 | 18.61 | 0.31 | 1.69% | 18.01 | 18.80 | 41352 | 7624 | 1.43% |
| 2025-09-10 | 18.60 | 18.30 | -0.20 | -1.08% | 18.24 | 18.60 | 21397 | 3929 | 0.74% |
| 2025-09-09 | 18.81 | 18.50 | -0.30 | -1.60% | 18.35 | 18.81 | 26372 | 4884 | 0.91% |
| 2025-09-08 | 18.68 | 18.80 | 0.12 | 0.64% | 18.61 | 19.00 | 29263 | 5495 | 1.01% |