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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.39 | 16.58 | 0.26 | 1.59% | 16.08 | 16.68 | 28833 | 4721 | 3.03% |
| 2025-12-16 | 16.55 | 16.32 | -0.28 | -1.69% | 16.31 | 16.72 | 26579 | 4381 | 2.79% |
| 2025-12-15 | 16.12 | 16.60 | 0.32 | 1.97% | 16.03 | 16.79 | 33703 | 5546 | 3.54% |
| 2025-12-12 | 16.46 | 16.28 | -0.19 | -1.15% | 16.15 | 16.81 | 27666 | 4559 | 2.91% |
| 2025-12-11 | 17.15 | 16.47 | -0.51 | -3.00% | 16.36 | 17.18 | 27993 | 4663 | 2.94% |
| 2025-12-10 | 17.41 | 16.98 | -0.40 | -2.30% | 16.97 | 17.54 | 17287 | 2974 | 1.82% |
| 2025-12-09 | 17.49 | 17.38 | -0.09 | -0.52% | 17.19 | 17.56 | 20823 | 3626 | 2.19% |
| 2025-12-08 | 17.30 | 17.47 | 0.17 | 0.98% | 17.30 | 17.65 | 22188 | 3879 | 2.33% |
| 2025-12-05 | 17.02 | 17.30 | 0.29 | 1.70% | 16.80 | 17.43 | 23503 | 4033 | 2.47% |
| 2025-12-04 | 17.49 | 17.01 | -0.51 | -2.91% | 16.99 | 17.65 | 22964 | 3948 | 2.41% |
| 2025-12-03 | 17.49 | 17.52 | 0.03 | 0.17% | 17.32 | 17.67 | 20956 | 3667 | 2.20% |
| 2025-12-02 | 17.49 | 17.49 | 0.07 | 0.40% | 17.23 | 17.55 | 23571 | 4108 | 2.48% |
| 2025-12-01 | 17.59 | 17.42 | -0.18 | -1.02% | 17.34 | 17.96 | 33689 | 5956 | 3.54% |
| 2025-11-28 | 17.27 | 17.60 | 0.50 | 2.92% | 17.05 | 17.64 | 29930 | 5188 | 3.15% |
| 2025-11-27 | 17.18 | 17.10 | -0.29 | -1.67% | 16.93 | 17.39 | 31247 | 5338 | 3.28% |
| 2025-11-26 | 17.30 | 17.39 | 0.09 | 0.52% | 17.00 | 17.50 | 24447 | 4216 | 2.57% |
| 2025-11-25 | 17.07 | 17.30 | 0.31 | 1.82% | 16.95 | 17.45 | 29149 | 5026 | 3.06% |
| 2025-11-24 | 16.80 | 16.99 | 0.26 | 1.55% | 16.69 | 17.27 | 39770 | 6765 | 4.18% |
| 2025-11-21 | 17.51 | 16.73 | -0.85 | -4.84% | 16.42 | 17.82 | 40008 | 6828 | 4.21% |
| 2025-11-20 | 17.85 | 17.58 | -0.11 | -0.62% | 17.43 | 17.88 | 32928 | 5803 | 3.46% |
| 2025-11-19 | 18.00 | 17.69 | -0.31 | -1.72% | 17.52 | 18.24 | 33341 | 5924 | 3.50% |
| 2025-11-18 | 18.15 | 18.00 | -0.21 | -1.15% | 17.78 | 18.25 | 30621 | 5497 | 3.22% |
| 2025-11-17 | 18.24 | 18.21 | 0.07 | 0.39% | 17.97 | 18.39 | 24101 | 4374 | 2.53% |
| 2025-11-14 | 18.09 | 18.14 | 0.05 | 0.28% | 17.98 | 18.35 | 23792 | 4329 | 2.50% |
| 2025-11-13 | 18.02 | 18.09 | 0.10 | 0.56% | 17.74 | 18.17 | 24965 | 4488 | 2.62% |
| 2025-11-12 | 18.12 | 17.99 | 0.05 | 0.28% | 17.73 | 18.38 | 26275 | 4711 | 2.76% |
| 2025-11-11 | 17.85 | 17.94 | 0.09 | 0.50% | 17.58 | 17.99 | 33280 | 5924 | 3.50% |
| 2025-11-10 | 17.60 | 17.85 | 0.30 | 1.71% | 17.46 | 18.04 | 34910 | 6222 | 3.67% |
| 2025-11-07 | 17.70 | 17.55 | 0.02 | 0.11% | 17.40 | 17.80 | 27627 | 4854 | 2.90% |
| 2025-11-06 | 17.52 | 17.53 | 0.02 | 0.11% | 17.22 | 17.60 | 34052 | 5946 | 3.58% |
| 2025-11-05 | 17.29 | 17.51 | 0.20 | 1.16% | 17.13 | 17.57 | 42137 | 7310 | 4.43% |
| 2025-11-04 | 17.21 | 17.31 | 0.10 | 0.58% | 17.11 | 17.44 | 45105 | 7793 | 4.74% |
| 2025-11-03 | 16.98 | 17.21 | 0.40 | 2.38% | 16.83 | 17.33 | 56995 | 9781 | 5.99% |
| 2025-10-31 | 16.66 | 16.81 | 0.15 | 0.90% | 16.64 | 16.99 | 54593 | 9170 | 5.74% |
| 2025-10-30 | 16.94 | 16.66 | -0.27 | -1.59% | 16.66 | 17.04 | 41638 | 6995 | 4.38% |
| 2025-10-29 | 17.19 | 16.93 | -0.32 | -1.86% | 16.79 | 17.35 | 53363 | 9069 | 5.61% |
| 2025-10-28 | 17.44 | 17.25 | -0.11 | -0.63% | 17.00 | 17.66 | 86090 | 14875 | 9.05% |
| 2025-10-27 | 16.70 | 17.36 | 0.63 | 3.77% | 16.52 | 17.50 | 142797 | 24391 | 15.01% |
| 2025-10-24 | 17.00 | 16.73 | 1.15 | 7.38% | 15.90 | 17.20 | 182248 | 30300 | 19.16% |
| 2025-10-23 | 15.54 | 15.58 | 0.15 | 0.97% | 15.32 | 15.60 | 31217 | 4822 | 3.28% |
| 2025-10-22 | 15.46 | 15.43 | -0.02 | -0.13% | 15.30 | 15.62 | 32282 | 4996 | 3.39% |
| 2025-10-21 | 15.25 | 15.45 | 0.39 | 2.59% | 15.04 | 15.47 | 33275 | 5090 | 3.50% |
| 2025-10-20 | 15.10 | 15.06 | 0.07 | 0.47% | 14.90 | 15.18 | 28406 | 4273 | 2.99% |
| 2025-10-17 | 15.12 | 14.99 | -0.14 | -0.93% | 14.86 | 15.22 | 36470 | 5488 | 3.83% |
| 2025-10-16 | 15.54 | 15.13 | -0.31 | -2.01% | 15.06 | 15.54 | 26852 | 4084 | 2.86% |
| 2025-10-15 | 15.26 | 15.44 | 0.08 | 0.52% | 14.98 | 15.62 | 45265 | 6945 | 4.82% |
| 2025-10-14 | 15.11 | 15.36 | 0.30 | 1.99% | 14.92 | 15.38 | 48857 | 7405 | 5.20% |
| 2025-10-13 | 14.77 | 15.06 | 0.12 | 0.80% | 14.40 | 15.23 | 50028 | 7489 | 5.32% |
| 2025-10-10 | 14.67 | 14.94 | 0.17 | 1.15% | 14.67 | 15.17 | 32536 | 4882 | 3.46% |
| 2025-10-09 | 15.09 | 14.77 | -0.28 | -1.86% | 14.72 | 15.21 | 38189 | 5676 | 4.06% |
| 2025-09-30 | 15.15 | 15.05 | 0.18 | 1.21% | 14.88 | 15.33 | 48691 | 7346 | 5.18% |
| 2025-09-29 | 14.20 | 14.87 | 0.67 | 4.72% | 14.12 | 15.42 | 112221 | 16709 | 11.94% |
| 2025-09-26 | 13.83 | 14.20 | 0.38 | 2.75% | 13.70 | 14.29 | 28421 | 4011 | 3.02% |
| 2025-09-25 | 14.20 | 13.82 | -0.19 | -1.36% | 13.78 | 14.20 | 24550 | 3430 | 2.61% |
| 2025-09-24 | 13.64 | 14.01 | 0.31 | 2.26% | 13.64 | 14.06 | 26694 | 3713 | 2.84% |
| 2025-09-23 | 13.99 | 13.70 | -0.29 | -2.07% | 13.25 | 14.02 | 38497 | 5218 | 4.10% |
| 2025-09-22 | 14.22 | 13.99 | -0.20 | -1.41% | 13.90 | 14.27 | 20779 | 2912 | 2.21% |
| 2025-09-19 | 14.28 | 14.19 | -0.08 | -0.56% | 14.10 | 14.56 | 32835 | 4699 | 3.49% |
| 2025-09-18 | 14.68 | 14.27 | -0.41 | -2.79% | 14.06 | 14.72 | 34867 | 5024 | 3.71% |
| 2025-09-17 | 14.72 | 14.68 | -0.03 | -0.20% | 14.58 | 14.82 | 22792 | 3352 | 2.43% |
| 2025-09-16 | 14.58 | 14.71 | 0.14 | 0.96% | 14.45 | 14.75 | 27534 | 4023 | 2.93% |
| 2025-09-15 | 14.49 | 14.57 | 0.08 | 0.55% | 14.38 | 14.66 | 25769 | 3746 | 2.74% |
| 2025-09-12 | 14.72 | 14.49 | -0.17 | -1.16% | 14.46 | 14.86 | 25521 | 3713 | 2.72% |
| 2025-09-11 | 14.56 | 14.66 | 0.10 | 0.69% | 14.35 | 14.70 | 28105 | 4091 | 2.99% |
| 2025-09-10 | 14.50 | 14.56 | 0.07 | 0.48% | 14.34 | 14.60 | 22972 | 3325 | 2.44% |
| 2025-09-09 | 14.68 | 14.49 | -0.16 | -1.09% | 14.40 | 14.68 | 24041 | 3495 | 2.56% |
| 2025-09-08 | 14.45 | 14.65 | 0.29 | 2.02% | 14.40 | 14.68 | 27728 | 4034 | 2.95% |