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 | 16.65 | 16.48 | -0.15 | -0.90% | 16.37 | 16.82 | 23553 | 3887 | 1.49% |
| 2025-12-15 | 16.42 | 16.63 | 0.23 | 1.40% | 16.33 | 16.79 | 27741 | 4609 | 1.75% |
| 2025-12-12 | 16.40 | 16.40 | 0.04 | 0.24% | 16.32 | 16.55 | 22949 | 3781 | 1.45% |
| 2025-12-11 | 16.69 | 16.36 | -0.32 | -1.92% | 16.33 | 16.73 | 29657 | 4886 | 1.87% |
| 2025-12-10 | 16.84 | 16.68 | -0.08 | -0.48% | 16.60 | 16.89 | 25678 | 4295 | 1.62% |
| 2025-12-09 | 16.92 | 16.76 | -0.20 | -1.18% | 16.73 | 17.01 | 26347 | 4440 | 1.66% |
| 2025-12-08 | 17.07 | 16.96 | -0.10 | -0.59% | 16.90 | 17.15 | 29207 | 4959 | 1.85% |
| 2025-12-05 | 16.95 | 17.06 | 0.20 | 1.19% | 16.75 | 17.07 | 31831 | 5393 | 2.01% |
| 2025-12-04 | 17.41 | 16.86 | -0.60 | -3.44% | 16.83 | 17.51 | 54697 | 9296 | 3.46% |
| 2025-12-03 | 17.69 | 17.46 | -0.20 | -1.13% | 17.37 | 17.80 | 26429 | 4637 | 1.67% |
| 2025-12-02 | 17.67 | 17.66 | -0.08 | -0.45% | 17.50 | 17.70 | 20660 | 3635 | 1.31% |
| 2025-12-01 | 17.79 | 17.74 | -0.04 | -0.22% | 17.60 | 17.88 | 25216 | 4486 | 1.59% |
| 2025-11-28 | 17.62 | 17.78 | 0.14 | 0.79% | 17.62 | 17.90 | 19388 | 3445 | 1.23% |
| 2025-11-27 | 17.50 | 17.64 | 0.14 | 0.80% | 17.42 | 17.86 | 24406 | 4315 | 1.54% |
| 2025-11-26 | 17.72 | 17.50 | -0.31 | -1.74% | 17.45 | 17.87 | 31901 | 5639 | 2.02% |
| 2025-11-25 | 17.80 | 17.81 | 0.06 | 0.34% | 17.60 | 18.11 | 46243 | 8282 | 2.92% |
| 2025-11-24 | 17.29 | 17.75 | 0.55 | 3.20% | 17.20 | 17.83 | 53964 | 9471 | 3.41% |
| 2025-11-21 | 18.09 | 17.20 | -1.10 | -6.01% | 17.20 | 18.35 | 72946 | 12810 | 4.61% |
| 2025-11-20 | 18.65 | 18.30 | -0.35 | -1.88% | 18.26 | 18.85 | 33656 | 6213 | 2.13% |
| 2025-11-19 | 18.77 | 18.65 | -0.06 | -0.32% | 18.47 | 18.96 | 32938 | 6136 | 2.08% |
| 2025-11-18 | 19.02 | 18.71 | -0.27 | -1.42% | 18.58 | 19.23 | 50725 | 9540 | 3.21% |
| 2025-11-17 | 19.00 | 18.98 | -0.01 | -0.05% | 18.81 | 19.10 | 51003 | 9664 | 3.22% |
| 2025-11-14 | 19.17 | 18.99 | -0.26 | -1.35% | 18.99 | 19.34 | 55016 | 10530 | 3.48% |
| 2025-11-13 | 19.06 | 19.25 | 0.15 | 0.79% | 18.91 | 19.34 | 58662 | 11243 | 3.71% |
| 2025-11-12 | 19.03 | 19.10 | 0.03 | 0.16% | 18.79 | 19.15 | 56732 | 10759 | 3.59% |
| 2025-11-11 | 18.76 | 19.07 | 0.22 | 1.17% | 18.71 | 19.25 | 64421 | 12273 | 4.07% |
| 2025-11-10 | 18.73 | 18.85 | 0.14 | 0.75% | 18.70 | 19.03 | 64918 | 12241 | 4.10% |
| 2025-11-07 | 18.65 | 18.71 | -0.08 | -0.43% | 18.47 | 18.79 | 52684 | 9819 | 3.33% |
| 2025-11-06 | 18.12 | 18.79 | 0.67 | 3.70% | 18.04 | 18.84 | 99926 | 18631 | 6.31% |
| 2025-11-05 | 17.88 | 18.12 | 0.08 | 0.44% | 17.88 | 18.15 | 23947 | 4330 | 1.51% |
| 2025-11-04 | 18.08 | 18.04 | -0.09 | -0.50% | 17.89 | 18.13 | 21103 | 3797 | 1.33% |
| 2025-11-03 | 18.02 | 18.13 | 0.18 | 1.00% | 17.88 | 18.13 | 26559 | 4787 | 1.68% |
| 2025-10-31 | 17.69 | 17.95 | 0.24 | 1.36% | 17.69 | 17.99 | 24405 | 4369 | 1.54% |
| 2025-10-30 | 17.95 | 17.71 | -0.24 | -1.34% | 17.68 | 18.08 | 26645 | 4753 | 1.68% |
| 2025-10-29 | 18.02 | 17.95 | -0.05 | -0.28% | 17.70 | 18.10 | 31178 | 5560 | 1.97% |
| 2025-10-28 | 18.16 | 18.00 | -0.31 | -1.69% | 17.90 | 18.18 | 42558 | 7665 | 2.69% |
| 2025-10-27 | 17.97 | 18.31 | 0.40 | 2.23% | 17.93 | 18.34 | 40905 | 7428 | 2.58% |
| 2025-10-24 | 17.88 | 17.91 | -0.05 | -0.28% | 17.86 | 18.07 | 24926 | 4470 | 1.58% |
| 2025-10-23 | 17.75 | 17.96 | 0.10 | 0.56% | 17.52 | 17.96 | 26018 | 4603 | 1.64% |
| 2025-10-22 | 17.88 | 17.86 | -0.02 | -0.11% | 17.82 | 18.05 | 27241 | 4889 | 1.72% |
| 2025-10-21 | 17.66 | 17.88 | 0.17 | 0.96% | 17.62 | 17.92 | 21559 | 3841 | 1.36% |
| 2025-10-20 | 17.62 | 17.71 | 0.24 | 1.37% | 17.53 | 17.72 | 18286 | 3223 | 1.16% |
| 2025-10-17 | 17.75 | 17.47 | -0.33 | -1.85% | 17.46 | 17.84 | 32487 | 5733 | 2.05% |
| 2025-10-16 | 18.16 | 17.80 | -0.35 | -1.93% | 17.71 | 18.25 | 34941 | 6259 | 2.21% |
| 2025-10-15 | 18.18 | 18.15 | 0.19 | 1.06% | 17.96 | 18.25 | 26764 | 4853 | 1.69% |
| 2025-10-14 | 18.26 | 17.96 | -0.30 | -1.64% | 17.89 | 18.37 | 33757 | 6122 | 2.13% |
| 2025-10-13 | 17.70 | 18.26 | -0.05 | -0.27% | 17.68 | 18.28 | 31549 | 5692 | 1.99% |
| 2025-10-10 | 18.23 | 18.31 | -0.02 | -0.11% | 18.22 | 18.48 | 35907 | 6597 | 2.27% |
| 2025-10-09 | 18.24 | 18.33 | 0.09 | 0.49% | 18.02 | 18.36 | 39191 | 7134 | 2.48% |
| 2025-09-30 | 18.43 | 18.24 | -0.19 | -1.03% | 18.22 | 18.47 | 31434 | 5764 | 1.99% |
| 2025-09-29 | 18.45 | 18.43 | -0.01 | -0.05% | 18.07 | 18.47 | 29808 | 5467 | 1.88% |
| 2025-09-26 | 18.60 | 18.44 | -0.22 | -1.18% | 18.43 | 18.78 | 35724 | 6651 | 2.26% |
| 2025-09-25 | 18.47 | 18.66 | 0.19 | 1.03% | 18.32 | 18.75 | 45631 | 8491 | 2.88% |
| 2025-09-24 | 18.23 | 18.47 | 0.28 | 1.54% | 18.13 | 18.47 | 32001 | 5862 | 2.02% |
| 2025-09-23 | 18.66 | 18.19 | -0.58 | -3.09% | 17.94 | 18.68 | 62661 | 11411 | 3.96% |
| 2025-09-22 | 18.55 | 18.77 | 0.09 | 0.48% | 18.46 | 18.81 | 38498 | 7172 | 2.43% |
| 2025-09-19 | 18.80 | 18.68 | -0.12 | -0.64% | 18.49 | 18.88 | 52858 | 9853 | 3.34% |
| 2025-09-18 | 19.31 | 18.80 | -0.52 | -2.69% | 18.69 | 19.43 | 92535 | 17602 | 5.85% |
| 2025-09-17 | 19.80 | 19.32 | -0.54 | -2.72% | 19.30 | 19.89 | 84243 | 16413 | 5.32% |
| 2025-09-16 | 19.54 | 19.86 | 0.31 | 1.59% | 19.28 | 19.91 | 78998 | 15486 | 4.99% |
| 2025-09-15 | 19.69 | 19.55 | -0.24 | -1.21% | 19.53 | 19.84 | 63931 | 12555 | 4.04% |
| 2025-09-12 | 20.16 | 19.79 | -0.35 | -1.74% | 19.71 | 20.16 | 86170 | 17099 | 5.45% |
| 2025-09-11 | 20.20 | 20.14 | -0.24 | -1.18% | 19.88 | 20.24 | 112264 | 22466 | 7.09% |
| 2025-09-10 | 19.62 | 20.38 | 0.68 | 3.45% | 19.61 | 20.47 | 149227 | 30030 | 9.43% |
| 2025-09-09 | 19.80 | 19.70 | -0.17 | -0.86% | 19.51 | 20.04 | 80972 | 16003 | 5.12% |
| 2025-09-08 | 19.61 | 19.87 | 0.13 | 0.66% | 19.58 | 19.94 | 108443 | 21465 | 6.85% |