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 | 16.36 | 16.11 | -0.30 | -1.83% | 16.02 | 16.42 | 33166 | 5358 | 1.26% |
| 2025-12-15 | 16.56 | 16.41 | -0.13 | -0.79% | 16.34 | 16.69 | 27346 | 4522 | 1.04% |
| 2025-12-12 | 16.51 | 16.54 | 0.00 | 0.00% | 16.45 | 16.75 | 31117 | 5168 | 1.18% |
| 2025-12-11 | 17.01 | 16.54 | -0.41 | -2.42% | 16.54 | 17.06 | 46410 | 7768 | 1.76% |
| 2025-12-10 | 17.02 | 16.95 | -0.25 | -1.45% | 16.88 | 17.32 | 53682 | 9134 | 2.03% |
| 2025-12-09 | 17.37 | 17.20 | 0.14 | 0.82% | 17.19 | 17.97 | 80341 | 14101 | 3.04% |
| 2025-12-08 | 17.17 | 17.06 | -0.11 | -0.64% | 17.06 | 17.33 | 46246 | 7944 | 1.75% |
| 2025-12-05 | 16.88 | 17.17 | 0.27 | 1.60% | 16.72 | 17.23 | 40905 | 6967 | 1.55% |
| 2025-12-04 | 17.25 | 16.90 | -0.44 | -2.54% | 16.89 | 17.28 | 51538 | 8773 | 1.95% |
| 2025-12-03 | 17.90 | 17.34 | -0.65 | -3.61% | 17.19 | 17.98 | 81216 | 14165 | 3.08% |
| 2025-12-02 | 18.48 | 17.99 | -0.86 | -4.56% | 17.85 | 18.50 | 107839 | 19498 | 4.08% |
| 2025-12-01 | 18.27 | 18.85 | 0.58 | 3.17% | 18.02 | 19.20 | 118351 | 21955 | 4.48% |
| 2025-11-28 | 17.99 | 18.27 | 0.10 | 0.55% | 17.73 | 18.42 | 81967 | 14840 | 3.10% |
| 2025-11-27 | 18.50 | 18.17 | -0.43 | -2.31% | 18.03 | 19.08 | 121710 | 22509 | 4.61% |
| 2025-11-26 | 19.41 | 18.60 | -1.30 | -6.53% | 18.50 | 19.47 | 182618 | 34613 | 6.92% |
| 2025-11-25 | 18.31 | 19.90 | 1.34 | 7.22% | 18.09 | 19.90 | 257345 | 49338 | 9.75% |
| 2025-11-24 | 18.78 | 18.56 | -0.02 | -0.11% | 18.21 | 18.93 | 137135 | 25402 | 5.19% |
| 2025-11-21 | 18.12 | 18.58 | 0.22 | 1.20% | 17.62 | 19.00 | 193812 | 35838 | 7.34% |
| 2025-11-20 | 18.11 | 18.36 | 0.14 | 0.77% | 18.05 | 18.62 | 131728 | 24296 | 4.99% |
| 2025-11-19 | 17.85 | 18.22 | 0.29 | 1.62% | 17.81 | 18.44 | 121560 | 22146 | 4.60% |
| 2025-11-18 | 17.61 | 17.93 | 0.28 | 1.59% | 17.45 | 18.18 | 63092 | 11226 | 2.39% |
| 2025-11-17 | 17.62 | 17.65 | -0.09 | -0.51% | 17.59 | 17.75 | 29401 | 5191 | 1.11% |
| 2025-11-14 | 17.80 | 17.74 | -0.12 | -0.67% | 17.74 | 18.04 | 40529 | 7253 | 1.54% |
| 2025-11-13 | 17.75 | 17.86 | 0.14 | 0.79% | 17.60 | 17.93 | 42486 | 7560 | 1.61% |
| 2025-11-12 | 17.68 | 17.72 | 0.02 | 0.11% | 17.54 | 17.96 | 40460 | 7175 | 1.53% |
| 2025-11-11 | 17.70 | 17.70 | 0.00 | 0.00% | 17.56 | 17.75 | 27644 | 4873 | 1.05% |
| 2025-11-10 | 17.52 | 17.70 | 0.12 | 0.68% | 17.38 | 17.74 | 36166 | 6370 | 1.37% |
| 2025-11-07 | 17.51 | 17.58 | 0.02 | 0.11% | 17.33 | 17.61 | 35940 | 6278 | 1.36% |
| 2025-11-06 | 17.06 | 17.56 | 0.42 | 2.45% | 16.98 | 17.68 | 59709 | 10443 | 2.26% |
| 2025-11-05 | 16.86 | 17.14 | 0.13 | 0.76% | 16.82 | 17.17 | 21292 | 3625 | 0.81% |
| 2025-11-04 | 16.85 | 17.01 | 0.05 | 0.29% | 16.85 | 17.34 | 40796 | 6981 | 1.55% |
| 2025-11-03 | 16.90 | 16.96 | -0.04 | -0.24% | 16.83 | 17.05 | 22680 | 3837 | 0.86% |
| 2025-10-31 | 16.95 | 17.00 | 0.05 | 0.29% | 16.76 | 17.02 | 28664 | 4842 | 1.09% |
| 2025-10-30 | 17.11 | 16.95 | -0.23 | -1.34% | 16.92 | 17.27 | 25465 | 4347 | 0.96% |
| 2025-10-29 | 17.52 | 17.18 | -0.39 | -2.22% | 17.08 | 17.54 | 35877 | 6166 | 1.36% |
| 2025-10-28 | 17.65 | 17.57 | -0.13 | -0.73% | 17.47 | 17.74 | 32520 | 5719 | 1.23% |
| 2025-10-27 | 17.63 | 17.70 | 0.08 | 0.45% | 17.52 | 17.80 | 42744 | 7548 | 1.62% |
| 2025-10-24 | 17.72 | 17.62 | -0.14 | -0.79% | 17.59 | 17.83 | 42663 | 7540 | 1.62% |
| 2025-10-23 | 17.23 | 17.76 | 0.54 | 3.14% | 17.15 | 17.85 | 76147 | 13416 | 2.88% |
| 2025-10-22 | 17.21 | 17.22 | -0.04 | -0.23% | 17.07 | 17.39 | 21692 | 3746 | 0.82% |
| 2025-10-21 | 16.77 | 17.26 | 0.48 | 2.86% | 16.77 | 17.35 | 31889 | 5472 | 1.21% |
| 2025-10-20 | 16.92 | 16.78 | 0.02 | 0.12% | 16.65 | 16.98 | 17109 | 2871 | 0.65% |
| 2025-10-17 | 16.93 | 16.76 | -0.19 | -1.12% | 16.76 | 17.21 | 21589 | 3666 | 0.82% |
| 2025-10-16 | 17.18 | 16.95 | -0.20 | -1.17% | 16.93 | 17.21 | 19990 | 3410 | 0.76% |
| 2025-10-15 | 17.22 | 17.15 | -0.10 | -0.58% | 17.01 | 17.30 | 19864 | 3399 | 0.75% |
| 2025-10-14 | 17.20 | 17.25 | 0.02 | 0.12% | 17.13 | 17.41 | 34536 | 5960 | 1.31% |
| 2025-10-13 | 16.63 | 17.23 | 0.11 | 0.64% | 16.50 | 17.23 | 31359 | 5328 | 1.19% |
| 2025-10-10 | 16.83 | 17.12 | 0.23 | 1.36% | 16.77 | 17.24 | 31971 | 5477 | 1.21% |
| 2025-10-09 | 16.68 | 16.89 | 0.25 | 1.50% | 16.61 | 16.95 | 20300 | 3416 | 0.77% |
| 2025-09-30 | 16.59 | 16.64 | 0.07 | 0.42% | 16.54 | 16.68 | 15162 | 2520 | 0.57% |
| 2025-09-29 | 16.44 | 16.57 | 0.09 | 0.55% | 16.20 | 16.59 | 20673 | 3399 | 0.78% |
| 2025-09-26 | 16.71 | 16.48 | -0.02 | -0.12% | 16.30 | 16.71 | 22682 | 3739 | 0.86% |
| 2025-09-25 | 16.62 | 16.50 | -0.12 | -0.72% | 16.50 | 16.80 | 18974 | 3155 | 0.72% |
| 2025-09-24 | 16.40 | 16.62 | 0.10 | 0.61% | 16.40 | 16.68 | 20650 | 3423 | 0.78% |
| 2025-09-23 | 16.74 | 16.52 | -0.31 | -1.84% | 16.22 | 16.81 | 35029 | 5753 | 1.33% |
| 2025-09-22 | 16.78 | 16.83 | 0.08 | 0.48% | 16.65 | 16.99 | 24603 | 4135 | 0.93% |
| 2025-09-19 | 17.00 | 16.75 | -0.22 | -1.30% | 16.65 | 17.10 | 29891 | 5023 | 1.13% |
| 2025-09-18 | 17.35 | 16.97 | -0.42 | -2.42% | 16.85 | 17.45 | 42551 | 7296 | 1.61% |
| 2025-09-17 | 17.35 | 17.39 | -0.03 | -0.17% | 17.34 | 17.56 | 24927 | 4347 | 0.94% |
| 2025-09-16 | 17.29 | 17.42 | 0.08 | 0.46% | 17.16 | 17.45 | 26941 | 4660 | 1.02% |
| 2025-09-15 | 17.60 | 17.34 | 0.04 | 0.23% | 17.29 | 17.62 | 24445 | 4262 | 0.93% |
| 2025-09-12 | 17.45 | 17.30 | -0.15 | -0.86% | 17.23 | 17.53 | 27388 | 4758 | 1.04% |
| 2025-09-11 | 17.15 | 17.45 | 0.23 | 1.34% | 16.96 | 17.46 | 30839 | 5319 | 1.17% |
| 2025-09-10 | 17.08 | 17.22 | 0.05 | 0.29% | 17.08 | 17.36 | 18128 | 3120 | 0.69% |
| 2025-09-09 | 17.51 | 17.17 | -0.32 | -1.83% | 17.13 | 17.51 | 25860 | 4474 | 0.98% |
| 2025-09-08 | 17.22 | 17.49 | 0.26 | 1.51% | 17.19 | 17.51 | 25363 | 4415 | 0.96% |