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 | 16.93 | 16.67 | -0.43 | -2.51% | 16.49 | 17.30 | 80994 | 13622 | 3.40% |
| 2025-12-15 | 16.60 | 17.10 | 0.44 | 2.64% | 16.55 | 17.18 | 103175 | 17583 | 4.33% |
| 2025-12-12 | 16.53 | 16.66 | 0.19 | 1.15% | 16.50 | 16.92 | 55724 | 9311 | 2.34% |
| 2025-12-11 | 17.00 | 16.47 | -0.53 | -3.12% | 16.44 | 17.11 | 75182 | 12551 | 3.15% |
| 2025-12-10 | 16.60 | 17.00 | 0.47 | 2.84% | 16.54 | 17.18 | 98710 | 16670 | 4.14% |
| 2025-12-09 | 16.89 | 16.53 | -0.22 | -1.31% | 16.50 | 16.95 | 50736 | 8418 | 2.13% |
| 2025-12-08 | 16.60 | 16.75 | 0.02 | 0.12% | 16.35 | 16.86 | 71439 | 11908 | 3.00% |
| 2025-12-05 | 16.23 | 16.73 | 0.56 | 3.46% | 16.16 | 16.80 | 96742 | 16053 | 4.06% |
| 2025-12-04 | 16.62 | 16.17 | -0.45 | -2.71% | 16.15 | 16.70 | 63654 | 10375 | 2.67% |
| 2025-12-03 | 17.03 | 16.62 | -0.36 | -2.12% | 16.59 | 17.08 | 59232 | 9946 | 2.48% |
| 2025-12-02 | 17.30 | 16.98 | -0.40 | -2.30% | 16.93 | 17.36 | 51403 | 8749 | 2.16% |
| 2025-12-01 | 17.55 | 17.38 | 0.09 | 0.52% | 17.29 | 17.70 | 66023 | 11556 | 2.77% |
| 2025-11-28 | 17.37 | 17.29 | 0.10 | 0.58% | 17.13 | 17.37 | 40712 | 7021 | 1.71% |
| 2025-11-27 | 17.39 | 17.19 | -0.06 | -0.35% | 17.18 | 17.60 | 52219 | 9058 | 2.19% |
| 2025-11-26 | 17.47 | 17.25 | -0.20 | -1.15% | 17.16 | 17.51 | 50994 | 8821 | 2.14% |
| 2025-11-25 | 17.17 | 17.45 | 0.31 | 1.81% | 17.17 | 17.66 | 60500 | 10559 | 2.54% |
| 2025-11-24 | 16.75 | 17.14 | 0.46 | 2.76% | 16.69 | 17.17 | 63742 | 10809 | 2.67% |
| 2025-11-21 | 17.21 | 16.68 | -0.77 | -4.41% | 16.61 | 17.44 | 88701 | 14990 | 3.72% |
| 2025-11-20 | 17.70 | 17.45 | -0.41 | -2.30% | 17.32 | 17.98 | 77499 | 13614 | 3.25% |
| 2025-11-19 | 17.59 | 17.86 | 0.30 | 1.71% | 17.37 | 18.02 | 94670 | 16789 | 3.97% |
| 2025-11-18 | 17.61 | 17.56 | -0.10 | -0.57% | 17.41 | 17.80 | 59693 | 10487 | 2.50% |
| 2025-11-17 | 17.76 | 17.66 | -0.11 | -0.62% | 17.53 | 17.76 | 65424 | 11534 | 2.74% |
| 2025-11-14 | 17.88 | 17.77 | -0.35 | -1.93% | 17.77 | 18.17 | 78892 | 14146 | 3.31% |
| 2025-11-13 | 18.35 | 18.12 | 0.14 | 0.78% | 17.98 | 18.40 | 95262 | 17287 | 4.00% |
| 2025-11-12 | 18.57 | 17.98 | -0.62 | -3.33% | 17.90 | 18.65 | 123057 | 22302 | 5.16% |
| 2025-11-11 | 18.50 | 18.60 | 0.33 | 1.81% | 18.16 | 18.84 | 210299 | 39008 | 8.82% |
| 2025-11-10 | 17.46 | 18.27 | 0.91 | 5.24% | 17.46 | 18.30 | 183286 | 33027 | 7.69% |
| 2025-11-07 | 17.32 | 17.36 | 0.04 | 0.23% | 17.23 | 17.51 | 47752 | 8296 | 2.00% |
| 2025-11-06 | 17.52 | 17.32 | -0.24 | -1.37% | 17.24 | 17.55 | 66727 | 11562 | 2.80% |
| 2025-11-05 | 17.01 | 17.56 | 0.32 | 1.86% | 16.99 | 17.65 | 89471 | 15643 | 3.75% |
| 2025-11-04 | 17.72 | 17.24 | -0.61 | -3.42% | 17.09 | 17.75 | 119093 | 20666 | 5.00% |
| 2025-11-03 | 18.18 | 17.85 | -0.28 | -1.54% | 17.59 | 18.18 | 104984 | 18633 | 4.40% |
| 2025-10-31 | 17.81 | 18.13 | 0.45 | 2.55% | 17.79 | 18.17 | 126717 | 22901 | 5.32% |
| 2025-10-30 | 17.84 | 17.68 | -0.34 | -1.89% | 17.65 | 18.09 | 107406 | 19075 | 4.51% |
| 2025-10-29 | 17.78 | 18.02 | 0.13 | 0.73% | 17.64 | 18.08 | 98151 | 17499 | 4.12% |
| 2025-10-28 | 17.91 | 17.89 | -0.15 | -0.83% | 17.72 | 18.21 | 107223 | 19216 | 4.50% |
| 2025-10-27 | 17.68 | 18.04 | 0.26 | 1.46% | 17.68 | 18.13 | 103097 | 18530 | 4.32% |
| 2025-10-24 | 18.22 | 17.78 | -0.46 | -2.52% | 17.69 | 18.35 | 140079 | 25143 | 5.88% |
| 2025-10-23 | 18.50 | 18.24 | -0.38 | -2.04% | 17.67 | 18.61 | 153353 | 27624 | 6.43% |
| 2025-10-22 | 19.33 | 18.62 | -1.50 | -7.46% | 18.61 | 19.45 | 247616 | 46753 | 10.39% |
| 2025-10-21 | 20.22 | 20.12 | 0.01 | 0.05% | 19.82 | 21.05 | 213574 | 43470 | 8.96% |
| 2025-10-20 | 19.80 | 20.17 | -0.82 | -3.91% | 19.10 | 20.71 | 248944 | 49040 | 10.44% |
| 2025-10-17 | 22.10 | 20.99 | -0.67 | -3.09% | 20.76 | 22.68 | 281951 | 61844 | 11.83% |
| 2025-10-16 | 21.39 | 21.66 | -0.13 | -0.60% | 21.38 | 22.56 | 302100 | 66454 | 12.67% |
| 2025-10-15 | 21.36 | 21.79 | 0.50 | 2.35% | 20.81 | 21.98 | 316806 | 68038 | 13.29% |
| 2025-10-14 | 20.89 | 21.29 | 0.81 | 3.96% | 20.80 | 22.18 | 387246 | 82863 | 16.24% |
| 2025-10-13 | 19.20 | 20.48 | 0.34 | 1.69% | 19.02 | 20.69 | 179979 | 36270 | 7.55% |
| 2025-10-10 | 20.77 | 20.14 | -0.85 | -4.05% | 20.11 | 21.39 | 193710 | 39881 | 8.13% |
| 2025-10-09 | 20.65 | 20.99 | 1.16 | 5.85% | 20.11 | 21.26 | 258059 | 53241 | 10.82% |
| 2025-09-30 | 20.30 | 19.83 | 0.00 | 0.00% | 19.82 | 20.65 | 158628 | 32007 | 6.65% |
| 2025-09-29 | 20.10 | 19.83 | -0.16 | -0.80% | 19.15 | 20.30 | 147636 | 29142 | 6.19% |
| 2025-09-26 | 19.79 | 19.99 | 0.20 | 1.01% | 19.63 | 20.67 | 159688 | 32310 | 6.70% |
| 2025-09-25 | 20.21 | 19.79 | -0.60 | -2.94% | 19.56 | 20.42 | 159976 | 31760 | 6.71% |
| 2025-09-24 | 20.10 | 20.39 | -0.08 | -0.39% | 19.55 | 20.66 | 156720 | 31784 | 6.57% |
| 2025-09-23 | 20.94 | 20.47 | -0.39 | -1.87% | 20.19 | 21.43 | 211472 | 44056 | 8.87% |
| 2025-09-22 | 20.56 | 20.86 | 0.62 | 3.06% | 19.92 | 20.93 | 205488 | 41955 | 8.62% |
| 2025-09-19 | 19.53 | 20.24 | 0.53 | 2.69% | 19.53 | 20.46 | 195467 | 39206 | 8.20% |
| 2025-09-18 | 20.62 | 19.71 | -1.33 | -6.32% | 19.51 | 20.62 | 247037 | 49616 | 10.36% |
| 2025-09-17 | 21.51 | 21.04 | -0.86 | -3.93% | 21.03 | 21.90 | 224370 | 47582 | 9.41% |
| 2025-09-16 | 22.07 | 21.90 | 0.29 | 1.34% | 21.01 | 22.21 | 267386 | 57594 | 11.22% |
| 2025-09-15 | 22.12 | 21.61 | -1.08 | -4.76% | 21.50 | 22.36 | 249364 | 54213 | 10.46% |
| 2025-09-12 | 21.86 | 22.69 | 0.85 | 3.89% | 21.50 | 23.29 | 357610 | 80653 | 15.00% |
| 2025-09-11 | 22.40 | 21.84 | -0.98 | -4.29% | 21.20 | 22.40 | 334228 | 72252 | 14.02% |
| 2025-09-10 | 22.37 | 22.82 | -1.19 | -4.96% | 22.05 | 23.40 | 377606 | 85901 | 15.84% |
| 2025-09-09 | 23.55 | 24.01 | 0.95 | 4.12% | 23.44 | 26.54 | 587272 | 144305 | 24.63% |
| 2025-09-08 | 23.55 | 23.06 | -0.74 | -3.11% | 22.76 | 24.44 | 363966 | 84870 | 15.27% |