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 | 16.38 | 16.07 | -0.39 | -2.37% | 16.06 | 16.44 | 34502 | 5571 | 1.64% |
| 2025-12-15 | 16.61 | 16.46 | -0.17 | -1.02% | 16.23 | 16.63 | 35415 | 5824 | 1.68% |
| 2025-12-12 | 16.68 | 16.63 | -0.07 | -0.42% | 16.50 | 16.96 | 41112 | 6870 | 1.95% |
| 2025-12-11 | 17.09 | 16.70 | -0.42 | -2.45% | 16.70 | 17.10 | 40224 | 6779 | 1.91% |
| 2025-12-10 | 17.36 | 17.12 | -0.23 | -1.33% | 17.00 | 17.45 | 38110 | 6547 | 1.81% |
| 2025-12-09 | 17.85 | 17.35 | -0.16 | -0.91% | 17.35 | 17.85 | 41502 | 7284 | 1.97% |
| 2025-12-08 | 17.38 | 17.51 | 0.07 | 0.40% | 17.38 | 17.61 | 37713 | 6609 | 1.79% |
| 2025-12-05 | 17.15 | 17.44 | 0.32 | 1.87% | 17.00 | 17.46 | 33953 | 5860 | 1.61% |
| 2025-12-04 | 17.41 | 17.12 | -0.25 | -1.44% | 16.90 | 17.41 | 33065 | 5665 | 1.57% |
| 2025-12-03 | 17.90 | 17.37 | -0.49 | -2.74% | 17.27 | 17.94 | 49724 | 8675 | 2.36% |
| 2025-12-02 | 17.90 | 17.86 | -0.14 | -0.78% | 17.81 | 18.13 | 42302 | 7591 | 2.01% |
| 2025-12-01 | 17.75 | 18.00 | 0.36 | 2.04% | 17.55 | 18.28 | 62125 | 11123 | 2.95% |
| 2025-11-28 | 17.74 | 17.64 | -0.15 | -0.84% | 17.46 | 17.85 | 45663 | 8057 | 2.17% |
| 2025-11-27 | 17.62 | 17.79 | 0.17 | 0.96% | 17.60 | 18.12 | 43853 | 7843 | 2.08% |
| 2025-11-26 | 18.06 | 17.62 | -0.53 | -2.92% | 17.56 | 18.14 | 49337 | 8810 | 2.34% |
| 2025-11-25 | 17.96 | 18.15 | 0.41 | 2.31% | 17.76 | 18.50 | 69073 | 12515 | 3.28% |
| 2025-11-24 | 18.02 | 17.74 | 0.42 | 2.42% | 17.56 | 18.52 | 84268 | 15133 | 4.00% |
| 2025-11-21 | 18.30 | 17.32 | -1.11 | -6.02% | 17.32 | 18.54 | 53719 | 9529 | 2.55% |
| 2025-11-20 | 18.48 | 18.43 | 0.04 | 0.22% | 18.29 | 18.61 | 35192 | 6493 | 1.67% |
| 2025-11-19 | 18.65 | 18.39 | -0.31 | -1.66% | 18.13 | 18.77 | 45927 | 8447 | 2.18% |
| 2025-11-18 | 18.74 | 18.70 | -0.08 | -0.43% | 18.61 | 18.98 | 40149 | 7537 | 1.91% |
| 2025-11-17 | 19.17 | 18.78 | -0.37 | -1.93% | 18.71 | 19.25 | 54608 | 10300 | 2.59% |
| 2025-11-14 | 18.73 | 19.15 | 0.30 | 1.59% | 18.50 | 19.58 | 98590 | 18856 | 4.68% |
| 2025-11-13 | 18.90 | 18.85 | -0.07 | -0.37% | 18.65 | 19.07 | 51398 | 9709 | 2.44% |
| 2025-11-12 | 19.09 | 18.92 | -0.08 | -0.42% | 18.58 | 19.20 | 53304 | 10022 | 2.53% |
| 2025-11-11 | 19.16 | 19.00 | -0.02 | -0.11% | 18.81 | 19.24 | 60725 | 11539 | 2.89% |
| 2025-11-10 | 19.41 | 19.02 | -0.29 | -1.50% | 18.91 | 19.52 | 86814 | 16591 | 4.13% |
| 2025-11-07 | 19.86 | 19.31 | -0.41 | -2.08% | 19.28 | 19.94 | 130563 | 25609 | 6.20% |
| 2025-11-06 | 19.22 | 19.72 | 0.92 | 4.89% | 19.22 | 20.22 | 227415 | 44907 | 10.81% |
| 2025-11-05 | 18.02 | 18.80 | 0.51 | 2.79% | 17.88 | 18.93 | 91736 | 17097 | 4.36% |
| 2025-11-04 | 18.35 | 18.29 | -0.06 | -0.33% | 18.07 | 18.56 | 53394 | 9757 | 2.54% |
| 2025-11-03 | 18.03 | 18.35 | 0.29 | 1.61% | 17.95 | 18.48 | 51499 | 9419 | 2.45% |
| 2025-10-31 | 17.91 | 18.06 | 0.09 | 0.50% | 17.86 | 18.28 | 48353 | 8736 | 2.30% |
| 2025-10-30 | 17.94 | 17.97 | -0.05 | -0.28% | 17.78 | 18.22 | 63377 | 11413 | 3.01% |
| 2025-10-29 | 17.72 | 18.02 | 0.31 | 1.75% | 17.56 | 18.12 | 52880 | 9449 | 2.51% |
| 2025-10-28 | 17.65 | 17.71 | 0.07 | 0.40% | 17.51 | 17.84 | 35536 | 6288 | 1.69% |
| 2025-10-27 | 17.95 | 17.64 | 0.01 | 0.06% | 17.49 | 18.00 | 49562 | 8747 | 2.36% |
| 2025-10-24 | 17.45 | 17.63 | 0.30 | 1.73% | 17.37 | 17.72 | 58920 | 10352 | 2.80% |
| 2025-10-23 | 17.23 | 17.33 | 0.09 | 0.52% | 17.03 | 17.35 | 36951 | 6346 | 1.76% |
| 2025-10-22 | 17.33 | 17.24 | -0.07 | -0.40% | 17.14 | 17.48 | 35138 | 6069 | 1.67% |
| 2025-10-21 | 16.75 | 17.31 | 0.56 | 3.34% | 16.73 | 17.40 | 59537 | 10200 | 2.83% |
| 2025-10-20 | 16.64 | 16.75 | 0.38 | 2.32% | 16.63 | 16.99 | 52660 | 8852 | 2.50% |
| 2025-10-17 | 17.27 | 16.37 | -0.80 | -4.66% | 16.34 | 17.27 | 63414 | 10610 | 3.01% |
| 2025-10-16 | 17.51 | 17.17 | -0.34 | -1.94% | 17.10 | 17.51 | 44468 | 7687 | 2.11% |
| 2025-10-15 | 17.46 | 17.51 | 0.14 | 0.81% | 17.31 | 17.63 | 44814 | 7822 | 2.13% |
| 2025-10-14 | 18.04 | 17.37 | -0.39 | -2.20% | 17.33 | 18.17 | 70787 | 12575 | 3.36% |
| 2025-10-13 | 17.21 | 17.76 | -0.41 | -2.26% | 16.84 | 17.92 | 83598 | 14647 | 3.97% |
| 2025-10-10 | 18.02 | 18.17 | 0.01 | 0.06% | 17.83 | 18.33 | 65131 | 11773 | 3.09% |
| 2025-10-09 | 18.12 | 18.16 | 0.15 | 0.83% | 18.09 | 18.54 | 82420 | 15073 | 3.92% |
| 2025-09-30 | 18.30 | 18.01 | -0.25 | -1.37% | 17.96 | 18.47 | 61455 | 11149 | 2.92% |
| 2025-09-29 | 18.02 | 18.26 | 0.34 | 1.90% | 17.68 | 18.68 | 71735 | 13065 | 3.41% |
| 2025-09-26 | 18.29 | 17.92 | -0.47 | -2.56% | 17.88 | 18.40 | 69075 | 12488 | 3.28% |
| 2025-09-25 | 18.60 | 18.39 | -0.31 | -1.66% | 18.34 | 18.73 | 68485 | 12669 | 3.25% |
| 2025-09-24 | 18.50 | 18.70 | 0.28 | 1.52% | 18.09 | 18.76 | 77710 | 14322 | 3.69% |
| 2025-09-23 | 18.78 | 18.42 | -0.47 | -2.49% | 17.88 | 18.85 | 101932 | 18565 | 4.84% |
| 2025-09-22 | 18.66 | 18.89 | 0.22 | 1.18% | 18.50 | 18.95 | 82836 | 15557 | 3.94% |
| 2025-09-19 | 19.12 | 18.67 | -0.26 | -1.37% | 18.54 | 19.28 | 100503 | 18931 | 4.78% |
| 2025-09-18 | 19.66 | 18.93 | -0.53 | -2.72% | 18.72 | 19.82 | 156166 | 30369 | 7.42% |
| 2025-09-17 | 19.64 | 19.46 | -0.25 | -1.27% | 19.42 | 19.89 | 128828 | 25277 | 6.12% |
| 2025-09-16 | 19.70 | 19.71 | -0.57 | -2.81% | 19.37 | 19.99 | 152924 | 30106 | 7.27% |
| 2025-09-15 | 19.98 | 20.28 | 0.40 | 2.01% | 19.66 | 20.36 | 198233 | 39765 | 9.42% |
| 2025-09-12 | 20.50 | 19.88 | -1.56 | -7.28% | 19.81 | 20.75 | 285101 | 57584 | 13.55% |
| 2025-09-11 | 19.54 | 21.44 | 2.05 | 10.57% | 18.70 | 22.35 | 416917 | 83120 | 19.81% |
| 2025-09-10 | 17.60 | 19.39 | 1.82 | 10.36% | 17.60 | 20.79 | 353615 | 68216 | 16.80% |
| 2025-09-09 | 17.65 | 17.57 | -0.06 | -0.34% | 17.31 | 17.85 | 67093 | 11776 | 3.19% |
| 2025-09-08 | 17.31 | 17.63 | 0.31 | 1.79% | 17.31 | 17.71 | 60052 | 10519 | 2.85% |