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 | 16.69 | 16.71 | -0.04 | -0.24% | 16.52 | 16.72 | 19501 | 3238 | 1.14% |
| 2025-12-15 | 16.70 | 16.75 | 0.00 | 0.00% | 16.62 | 16.85 | 21580 | 3610 | 1.27% |
| 2025-12-12 | 16.60 | 16.75 | -0.01 | -0.06% | 16.57 | 16.86 | 22703 | 3797 | 1.33% |
| 2025-12-11 | 16.87 | 16.76 | -0.12 | -0.71% | 16.18 | 16.88 | 42645 | 7080 | 2.63% |
| 2025-12-10 | 16.73 | 16.88 | -0.19 | -1.11% | 16.68 | 16.99 | 37523 | 6332 | 2.31% |
| 2025-12-09 | 17.05 | 17.07 | 0.02 | 0.12% | 16.89 | 17.17 | 29897 | 5085 | 1.84% |
| 2025-12-08 | 17.20 | 17.05 | -0.09 | -0.53% | 17.01 | 17.23 | 23293 | 3983 | 1.44% |
| 2025-12-05 | 16.97 | 17.14 | 0.07 | 0.41% | 16.85 | 17.19 | 18930 | 3225 | 1.17% |
| 2025-12-04 | 17.06 | 17.07 | -0.02 | -0.12% | 16.93 | 17.12 | 24750 | 4213 | 1.53% |
| 2025-12-03 | 17.07 | 17.09 | 0.01 | 0.06% | 16.95 | 17.14 | 16856 | 2874 | 1.04% |
| 2025-12-02 | 17.17 | 17.08 | -0.14 | -0.81% | 17.02 | 17.23 | 17345 | 2961 | 1.07% |
| 2025-12-01 | 17.27 | 17.22 | 0.02 | 0.12% | 17.14 | 17.39 | 24664 | 4264 | 1.52% |
| 2025-11-28 | 17.18 | 17.20 | -0.03 | -0.17% | 17.05 | 17.27 | 16049 | 2751 | 0.99% |
| 2025-11-27 | 17.10 | 17.23 | 0.01 | 0.06% | 17.01 | 17.38 | 24345 | 4186 | 1.50% |
| 2025-11-26 | 17.20 | 17.22 | 0.02 | 0.12% | 17.05 | 17.42 | 37012 | 6365 | 2.28% |
| 2025-11-25 | 17.27 | 17.20 | 0.03 | 0.17% | 17.13 | 17.43 | 20028 | 3471 | 1.24% |
| 2025-11-24 | 16.98 | 17.17 | 0.03 | 0.18% | 16.77 | 17.30 | 23993 | 4122 | 1.49% |
| 2025-11-21 | 17.10 | 17.14 | -0.07 | -0.41% | 16.90 | 17.39 | 49920 | 8549 | 3.10% |
| 2025-11-20 | 17.39 | 17.21 | -0.09 | -0.52% | 17.11 | 17.49 | 20118 | 3475 | 1.25% |
| 2025-11-19 | 17.60 | 17.30 | -0.47 | -2.64% | 16.81 | 17.60 | 39072 | 6750 | 2.43% |
| 2025-11-18 | 17.90 | 17.77 | -0.13 | -0.73% | 17.64 | 17.93 | 19566 | 3473 | 1.22% |
| 2025-11-17 | 17.79 | 17.90 | 0.11 | 0.62% | 17.66 | 17.99 | 22198 | 3963 | 1.38% |
| 2025-11-14 | 17.67 | 17.79 | 0.10 | 0.57% | 17.51 | 17.99 | 29419 | 5238 | 1.83% |
| 2025-11-13 | 17.57 | 17.69 | 0.13 | 0.74% | 17.46 | 17.74 | 19032 | 3355 | 1.18% |
| 2025-11-12 | 17.55 | 17.56 | 0.01 | 0.06% | 17.43 | 17.63 | 16954 | 2969 | 1.05% |
| 2025-11-11 | 17.73 | 17.55 | -0.12 | -0.68% | 17.47 | 17.73 | 22297 | 3917 | 1.39% |
| 2025-11-10 | 17.79 | 17.67 | -0.04 | -0.23% | 17.60 | 17.93 | 23847 | 4238 | 1.48% |
| 2025-11-07 | 17.85 | 17.71 | -0.14 | -0.78% | 17.68 | 17.90 | 15892 | 2827 | 0.99% |
| 2025-11-06 | 18.17 | 17.85 | -0.22 | -1.22% | 17.80 | 18.17 | 23302 | 4165 | 1.45% |
| 2025-11-05 | 17.85 | 18.07 | 0.11 | 0.61% | 17.80 | 18.13 | 29144 | 5260 | 1.81% |
| 2025-11-04 | 17.79 | 17.96 | 0.15 | 0.84% | 17.70 | 18.08 | 29904 | 5359 | 1.86% |
| 2025-11-03 | 17.64 | 17.81 | 0.25 | 1.42% | 17.58 | 17.89 | 24221 | 4300 | 1.51% |
| 2025-10-31 | 17.44 | 17.56 | 0.20 | 1.15% | 17.40 | 17.69 | 20911 | 3667 | 1.30% |
| 2025-10-30 | 17.76 | 17.36 | -0.39 | -2.20% | 17.35 | 17.76 | 27407 | 4788 | 1.70% |
| 2025-10-29 | 18.06 | 17.75 | -0.38 | -2.10% | 17.63 | 18.13 | 37906 | 6747 | 2.36% |
| 2025-10-28 | 17.62 | 18.13 | 0.51 | 2.89% | 17.62 | 18.25 | 63891 | 11526 | 3.97% |
| 2025-10-27 | 17.79 | 17.62 | -0.03 | -0.17% | 17.42 | 17.79 | 28844 | 5080 | 1.79% |
| 2025-10-24 | 17.58 | 17.65 | -0.06 | -0.34% | 17.57 | 17.81 | 20235 | 3578 | 1.26% |
| 2025-10-23 | 17.51 | 17.71 | 0.34 | 1.96% | 17.33 | 17.72 | 33912 | 5937 | 2.11% |
| 2025-10-22 | 17.56 | 17.37 | -0.52 | -2.91% | 17.36 | 17.85 | 40842 | 7195 | 2.54% |
| 2025-10-21 | 17.60 | 17.89 | 0.43 | 2.46% | 17.45 | 17.98 | 65324 | 11571 | 4.06% |
| 2025-10-20 | 17.44 | 17.46 | 0.02 | 0.11% | 17.25 | 17.50 | 21892 | 3803 | 1.36% |
| 2025-10-17 | 17.39 | 17.44 | -0.02 | -0.11% | 17.23 | 17.72 | 35967 | 6305 | 2.23% |
| 2025-10-16 | 17.45 | 17.46 | -0.07 | -0.40% | 17.30 | 17.52 | 18372 | 3197 | 1.14% |
| 2025-10-15 | 17.47 | 17.53 | 0.02 | 0.11% | 17.28 | 17.60 | 25901 | 4512 | 1.61% |
| 2025-10-14 | 17.72 | 17.51 | -0.19 | -1.07% | 17.33 | 17.88 | 33067 | 5811 | 2.05% |
| 2025-10-13 | 17.47 | 17.70 | -0.10 | -0.56% | 17.08 | 17.78 | 30622 | 5358 | 1.90% |
| 2025-10-10 | 17.62 | 17.80 | 0.03 | 0.17% | 17.62 | 17.89 | 26685 | 4734 | 1.66% |
| 2025-10-09 | 17.72 | 17.77 | -0.07 | -0.39% | 17.54 | 18.15 | 66131 | 11806 | 4.11% |
| 2025-09-30 | 17.90 | 17.84 | -0.09 | -0.50% | 17.70 | 18.25 | 80664 | 14510 | 5.01% |
| 2025-09-29 | 17.87 | 17.93 | 0.05 | 0.28% | 17.43 | 17.99 | 43386 | 7680 | 2.70% |
| 2025-09-26 | 17.85 | 17.88 | -0.12 | -0.67% | 17.82 | 18.15 | 62810 | 11329 | 3.90% |
| 2025-09-25 | 17.85 | 18.00 | 0.03 | 0.17% | 17.60 | 18.29 | 86019 | 15366 | 5.35% |
| 2025-09-24 | 17.86 | 17.97 | 0.13 | 0.73% | 17.66 | 18.04 | 39785 | 7123 | 2.47% |
| 2025-09-23 | 17.60 | 17.84 | 0.05 | 0.28% | 17.53 | 17.84 | 37160 | 6573 | 2.31% |
| 2025-09-22 | 17.73 | 17.79 | -0.05 | -0.28% | 17.69 | 17.93 | 29995 | 5339 | 1.86% |
| 2025-09-19 | 17.80 | 17.84 | -0.07 | -0.39% | 17.68 | 18.05 | 62616 | 11174 | 3.89% |
| 2025-09-18 | 18.40 | 17.91 | -0.57 | -3.08% | 17.32 | 18.58 | 136174 | 24620 | 8.46% |
| 2025-09-17 | 18.40 | 18.48 | 0.02 | 0.11% | 18.00 | 18.60 | 89411 | 16326 | 5.56% |
| 2025-09-16 | 18.29 | 18.46 | 0.16 | 0.87% | 18.23 | 18.58 | 68164 | 12548 | 4.24% |
| 2025-09-15 | 18.24 | 18.30 | 0.11 | 0.60% | 18.00 | 18.30 | 31057 | 5644 | 1.93% |
| 2025-09-12 | 18.09 | 18.19 | 0.09 | 0.50% | 17.99 | 18.60 | 45116 | 8252 | 2.80% |
| 2025-09-11 | 17.86 | 18.10 | 0.13 | 0.72% | 17.85 | 18.16 | 33252 | 5979 | 2.07% |
| 2025-09-10 | 17.84 | 17.97 | 0.13 | 0.73% | 17.73 | 18.00 | 30351 | 5440 | 1.89% |
| 2025-09-09 | 17.88 | 17.84 | -0.18 | -1.00% | 17.77 | 18.03 | 23849 | 4255 | 1.48% |
| 2025-09-08 | 18.09 | 18.02 | -0.06 | -0.33% | 17.94 | 18.18 | 32780 | 5915 | 2.04% |