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 | 16.94 | 16.57 | -0.38 | -2.24% | 16.51 | 16.95 | 56878 | 9456 | 1.92% |
| 2025-12-15 | 16.95 | 16.95 | -0.08 | -0.47% | 16.70 | 17.17 | 45655 | 7739 | 1.54% |
| 2025-12-12 | 16.86 | 17.03 | 0.18 | 1.07% | 16.82 | 17.21 | 52895 | 9019 | 1.79% |
| 2025-12-11 | 17.42 | 16.85 | -0.60 | -3.44% | 16.85 | 17.43 | 76132 | 13022 | 2.57% |
| 2025-12-10 | 17.47 | 17.45 | -0.12 | -0.68% | 17.27 | 17.72 | 63825 | 11156 | 2.16% |
| 2025-12-09 | 17.64 | 17.57 | -0.12 | -0.68% | 17.52 | 18.00 | 81017 | 14389 | 2.74% |
| 2025-12-08 | 17.58 | 17.69 | 0.18 | 1.03% | 17.46 | 18.02 | 81010 | 14393 | 2.74% |
| 2025-12-05 | 17.26 | 17.51 | 0.31 | 1.80% | 17.11 | 17.54 | 75150 | 13052 | 2.54% |
| 2025-12-04 | 17.60 | 17.20 | -0.49 | -2.77% | 17.16 | 17.72 | 102186 | 17673 | 3.45% |
| 2025-12-03 | 18.00 | 17.69 | -0.43 | -2.37% | 17.56 | 18.12 | 109644 | 19475 | 3.70% |
| 2025-12-02 | 18.36 | 18.12 | -0.32 | -1.74% | 18.08 | 18.64 | 122360 | 22445 | 4.13% |
| 2025-12-01 | 18.45 | 18.44 | -0.27 | -1.44% | 18.34 | 18.69 | 117227 | 21663 | 3.96% |
| 2025-11-28 | 18.52 | 18.71 | 0.04 | 0.21% | 18.43 | 18.75 | 106036 | 19728 | 3.58% |
| 2025-11-27 | 18.42 | 18.67 | 0.06 | 0.32% | 18.31 | 18.77 | 134537 | 24963 | 4.55% |
| 2025-11-26 | 19.41 | 18.61 | -1.18 | -5.96% | 18.57 | 19.41 | 222832 | 41861 | 7.53% |
| 2025-11-25 | 19.50 | 19.79 | -0.80 | -3.89% | 19.19 | 19.90 | 303633 | 59474 | 10.26% |
| 2025-11-24 | 19.30 | 20.59 | 1.27 | 6.57% | 19.03 | 21.00 | 458603 | 92085 | 15.49% |
| 2025-11-21 | 18.25 | 19.32 | 0.91 | 4.94% | 17.81 | 20.14 | 357585 | 68956 | 12.08% |
| 2025-11-20 | 18.57 | 18.41 | -0.26 | -1.39% | 18.21 | 18.78 | 126838 | 23476 | 4.28% |
| 2025-11-19 | 17.51 | 18.67 | 1.18 | 6.75% | 17.45 | 19.08 | 237327 | 44023 | 8.02% |
| 2025-11-18 | 17.87 | 17.49 | -0.43 | -2.40% | 17.38 | 17.99 | 60118 | 10550 | 2.03% |
| 2025-11-17 | 18.21 | 17.92 | 0.17 | 0.96% | 17.88 | 18.39 | 74736 | 13541 | 2.52% |
| 2025-11-14 | 17.78 | 17.75 | -0.02 | -0.11% | 17.71 | 18.04 | 32894 | 5878 | 1.11% |
| 2025-11-13 | 17.76 | 17.77 | 0.05 | 0.28% | 17.59 | 17.89 | 31841 | 5656 | 1.08% |
| 2025-11-12 | 17.90 | 17.72 | -0.23 | -1.28% | 17.58 | 17.94 | 40894 | 7247 | 1.38% |
| 2025-11-11 | 17.99 | 17.95 | -0.04 | -0.22% | 17.91 | 18.10 | 33653 | 6052 | 1.14% |
| 2025-11-10 | 18.09 | 17.99 | -0.12 | -0.66% | 17.86 | 18.10 | 42721 | 7669 | 1.44% |
| 2025-11-07 | 18.12 | 18.11 | -0.08 | -0.44% | 18.03 | 18.45 | 60537 | 11045 | 2.05% |
| 2025-11-06 | 18.45 | 18.19 | -0.16 | -0.87% | 18.15 | 18.48 | 60280 | 10980 | 2.04% |
| 2025-11-05 | 18.00 | 18.35 | 0.13 | 0.71% | 17.94 | 18.50 | 72385 | 13210 | 2.45% |
| 2025-11-04 | 18.01 | 18.22 | 0.12 | 0.66% | 17.96 | 18.31 | 70482 | 12801 | 2.38% |
| 2025-11-03 | 17.80 | 18.10 | 0.28 | 1.57% | 17.73 | 18.10 | 53840 | 9659 | 1.82% |
| 2025-10-31 | 17.77 | 17.82 | 0.05 | 0.28% | 17.71 | 17.86 | 34597 | 6163 | 1.17% |
| 2025-10-30 | 17.99 | 17.77 | -0.27 | -1.50% | 17.76 | 17.99 | 38702 | 6909 | 1.31% |
| 2025-10-29 | 18.03 | 18.04 | -0.13 | -0.72% | 17.82 | 18.06 | 54399 | 9761 | 1.84% |
| 2025-10-28 | 17.94 | 18.17 | 0.22 | 1.23% | 17.83 | 18.31 | 84488 | 15316 | 2.85% |
| 2025-10-27 | 17.80 | 17.95 | 0.14 | 0.79% | 17.75 | 17.98 | 44881 | 8023 | 1.52% |
| 2025-10-24 | 17.89 | 17.81 | -0.07 | -0.39% | 17.73 | 17.99 | 48004 | 8558 | 1.62% |
| 2025-10-23 | 17.64 | 17.88 | 0.10 | 0.56% | 17.53 | 17.91 | 35942 | 6350 | 1.21% |
| 2025-10-22 | 17.68 | 17.78 | 0.09 | 0.51% | 17.56 | 18.05 | 58175 | 10362 | 1.97% |
| 2025-10-21 | 17.22 | 17.69 | 0.51 | 2.97% | 17.20 | 17.74 | 57072 | 10031 | 1.93% |
| 2025-10-20 | 17.31 | 17.18 | 0.10 | 0.59% | 17.03 | 17.40 | 29805 | 5125 | 1.01% |
| 2025-10-17 | 17.39 | 17.08 | -0.35 | -2.01% | 17.07 | 17.55 | 35896 | 6204 | 1.21% |
| 2025-10-16 | 17.80 | 17.43 | -0.43 | -2.41% | 17.39 | 17.89 | 47794 | 8412 | 1.61% |
| 2025-10-15 | 17.80 | 17.86 | -0.10 | -0.56% | 17.50 | 17.90 | 58125 | 10296 | 1.96% |
| 2025-10-14 | 17.64 | 17.96 | 0.33 | 1.87% | 17.63 | 18.30 | 90392 | 16234 | 3.05% |
| 2025-10-13 | 17.17 | 17.63 | -0.17 | -0.96% | 16.96 | 17.76 | 44620 | 7805 | 1.51% |
| 2025-10-10 | 17.61 | 17.80 | 0.11 | 0.62% | 17.57 | 17.95 | 54839 | 9788 | 1.85% |
| 2025-10-09 | 17.61 | 17.69 | 0.08 | 0.45% | 17.42 | 17.69 | 45848 | 8068 | 1.55% |
| 2025-09-30 | 17.44 | 17.61 | 0.24 | 1.38% | 17.39 | 17.74 | 47508 | 8356 | 1.60% |
| 2025-09-29 | 17.25 | 17.37 | 0.05 | 0.29% | 17.04 | 17.46 | 37353 | 6456 | 1.26% |
| 2025-09-26 | 17.26 | 17.32 | 0.08 | 0.46% | 17.13 | 17.63 | 42996 | 7483 | 1.45% |
| 2025-09-25 | 17.48 | 17.24 | -0.21 | -1.20% | 17.24 | 17.52 | 35540 | 6175 | 1.20% |
| 2025-09-24 | 17.19 | 17.45 | 0.23 | 1.34% | 17.08 | 17.53 | 40520 | 7047 | 1.37% |
| 2025-09-23 | 17.50 | 17.22 | -0.21 | -1.20% | 16.84 | 17.60 | 54928 | 9388 | 1.86% |
| 2025-09-22 | 17.55 | 17.43 | -0.06 | -0.34% | 17.30 | 17.56 | 34446 | 5996 | 1.16% |
| 2025-09-19 | 17.50 | 17.49 | -0.05 | -0.29% | 17.44 | 17.78 | 38484 | 6767 | 1.30% |
| 2025-09-18 | 18.06 | 17.54 | -0.53 | -2.93% | 17.35 | 18.07 | 70866 | 12627 | 2.39% |
| 2025-09-17 | 18.15 | 18.07 | -0.08 | -0.44% | 17.98 | 18.25 | 49888 | 9038 | 1.69% |
| 2025-09-16 | 18.19 | 18.15 | -0.11 | -0.60% | 17.87 | 18.19 | 55523 | 10022 | 1.88% |
| 2025-09-15 | 18.06 | 18.26 | 0.17 | 0.94% | 17.95 | 18.35 | 56252 | 10213 | 1.90% |
| 2025-09-12 | 18.04 | 18.09 | 0.02 | 0.11% | 17.99 | 18.23 | 47632 | 8629 | 1.61% |
| 2025-09-11 | 17.88 | 18.07 | 0.30 | 1.69% | 17.67 | 18.12 | 48202 | 8635 | 1.63% |
| 2025-09-10 | 17.72 | 17.77 | -0.08 | -0.45% | 17.72 | 17.95 | 27958 | 4984 | 0.94% |
| 2025-09-09 | 18.15 | 17.85 | -0.30 | -1.65% | 17.72 | 18.15 | 45288 | 8108 | 1.53% |
| 2025-09-08 | 17.91 | 18.15 | 0.17 | 0.95% | 17.85 | 18.19 | 47445 | 8563 | 1.60% |