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 | 16.41 | 16.16 | -0.26 | -1.58% | 16.08 | 16.56 | 16748 | 2715 | 0.97% |
| 2025-12-15 | 16.46 | 16.42 | -0.15 | -0.91% | 16.31 | 16.70 | 19531 | 3222 | 1.13% |
| 2025-12-12 | 16.66 | 16.57 | -0.03 | -0.18% | 16.54 | 16.92 | 22764 | 3804 | 1.31% |
| 2025-12-11 | 17.27 | 16.60 | -0.41 | -2.41% | 16.60 | 17.27 | 25456 | 4289 | 1.47% |
| 2025-12-10 | 17.21 | 17.01 | -0.22 | -1.28% | 16.87 | 17.30 | 25149 | 4281 | 1.45% |
| 2025-12-09 | 17.27 | 17.23 | -0.04 | -0.23% | 17.17 | 17.53 | 20674 | 3588 | 1.19% |
| 2025-12-08 | 17.20 | 17.27 | 0.13 | 0.76% | 17.18 | 17.47 | 32663 | 5661 | 1.88% |
| 2025-12-05 | 16.95 | 17.14 | 0.19 | 1.12% | 16.70 | 17.16 | 32490 | 5511 | 1.87% |
| 2025-12-04 | 17.53 | 16.95 | -0.57 | -3.25% | 16.87 | 17.61 | 40662 | 6933 | 2.35% |
| 2025-12-03 | 17.81 | 17.52 | -0.36 | -2.01% | 17.32 | 18.07 | 43617 | 7679 | 2.52% |
| 2025-12-02 | 18.01 | 17.88 | -0.19 | -1.05% | 17.65 | 18.02 | 33120 | 5905 | 1.91% |
| 2025-12-01 | 18.11 | 18.07 | -0.14 | -0.77% | 18.02 | 18.40 | 37737 | 6873 | 2.18% |
| 2025-11-28 | 18.10 | 18.21 | 0.02 | 0.11% | 18.06 | 18.48 | 38993 | 7104 | 2.25% |
| 2025-11-27 | 18.30 | 18.19 | -0.11 | -0.60% | 18.11 | 18.43 | 36481 | 6660 | 2.10% |
| 2025-11-26 | 18.83 | 18.30 | -0.34 | -1.82% | 18.21 | 18.90 | 65377 | 12078 | 3.77% |
| 2025-11-25 | 18.23 | 18.64 | 0.49 | 2.70% | 18.18 | 18.88 | 91733 | 17060 | 5.29% |
| 2025-11-24 | 17.57 | 18.15 | 0.73 | 4.19% | 17.33 | 18.28 | 46757 | 8370 | 2.70% |
| 2025-11-21 | 17.72 | 17.42 | -0.40 | -2.24% | 17.20 | 18.09 | 42467 | 7465 | 2.45% |
| 2025-11-20 | 17.94 | 17.82 | -0.12 | -0.67% | 17.50 | 18.03 | 30950 | 5501 | 1.79% |
| 2025-11-19 | 18.20 | 17.94 | -0.34 | -1.86% | 17.77 | 18.28 | 38114 | 6859 | 2.20% |
| 2025-11-18 | 18.00 | 18.28 | 0.27 | 1.50% | 17.87 | 18.36 | 49255 | 8951 | 2.84% |
| 2025-11-17 | 17.71 | 18.01 | 0.31 | 1.75% | 17.60 | 18.06 | 30472 | 5451 | 1.76% |
| 2025-11-14 | 17.88 | 17.70 | -0.25 | -1.39% | 17.68 | 17.99 | 24365 | 4350 | 1.41% |
| 2025-11-13 | 17.94 | 17.95 | 0.08 | 0.45% | 17.73 | 17.97 | 21640 | 3866 | 1.25% |
| 2025-11-12 | 17.99 | 17.87 | -0.21 | -1.16% | 17.84 | 18.15 | 23334 | 4184 | 1.35% |
| 2025-11-11 | 18.07 | 18.08 | -0.04 | -0.22% | 17.80 | 18.20 | 24452 | 4413 | 1.41% |
| 2025-11-10 | 17.95 | 18.12 | 0.20 | 1.12% | 17.90 | 18.35 | 34243 | 6215 | 1.98% |
| 2025-11-07 | 18.03 | 17.92 | -0.13 | -0.72% | 17.86 | 18.14 | 30981 | 5570 | 1.79% |
| 2025-11-06 | 18.60 | 18.05 | -0.35 | -1.90% | 17.89 | 18.60 | 43223 | 7796 | 2.49% |
| 2025-11-05 | 18.40 | 18.40 | -0.21 | -1.13% | 18.20 | 18.78 | 67237 | 12386 | 3.88% |
| 2025-11-04 | 18.25 | 18.61 | 0.31 | 1.69% | 18.09 | 18.64 | 60236 | 11092 | 3.47% |
| 2025-11-03 | 18.06 | 18.30 | 0.09 | 0.49% | 18.02 | 18.42 | 44762 | 8172 | 2.58% |
| 2025-10-31 | 17.49 | 18.21 | 0.73 | 4.18% | 17.42 | 18.22 | 56284 | 10099 | 3.25% |
| 2025-10-30 | 17.72 | 17.48 | -0.23 | -1.30% | 17.43 | 17.74 | 28185 | 4949 | 1.63% |
| 2025-10-29 | 17.87 | 17.71 | -0.16 | -0.90% | 17.49 | 17.87 | 28259 | 4979 | 1.63% |
| 2025-10-28 | 17.78 | 17.87 | 0.01 | 0.06% | 17.78 | 17.99 | 28561 | 5115 | 1.65% |
| 2025-10-27 | 17.89 | 17.86 | 0.00 | 0.00% | 17.62 | 17.98 | 39361 | 6990 | 2.27% |
| 2025-10-24 | 17.73 | 17.86 | -0.02 | -0.11% | 17.64 | 17.99 | 47391 | 8436 | 2.73% |
| 2025-10-23 | 17.39 | 17.88 | 0.56 | 3.23% | 17.22 | 17.98 | 82456 | 14641 | 4.76% |
| 2025-10-22 | 17.24 | 17.32 | 0.02 | 0.12% | 17.17 | 17.54 | 30730 | 5344 | 1.77% |
| 2025-10-21 | 16.98 | 17.30 | 0.37 | 2.19% | 16.74 | 17.30 | 27438 | 4688 | 1.58% |
| 2025-10-20 | 16.87 | 16.93 | 0.23 | 1.38% | 16.77 | 17.04 | 24381 | 4119 | 1.41% |
| 2025-10-17 | 16.91 | 16.70 | -0.27 | -1.59% | 16.70 | 17.14 | 20290 | 3428 | 1.17% |
| 2025-10-16 | 17.15 | 16.97 | -0.26 | -1.51% | 16.92 | 17.29 | 21141 | 3610 | 1.22% |
| 2025-10-15 | 16.94 | 17.23 | 0.33 | 1.95% | 16.87 | 17.28 | 21859 | 3749 | 1.26% |
| 2025-10-14 | 17.08 | 16.90 | -0.18 | -1.05% | 16.88 | 17.30 | 27746 | 4745 | 1.60% |
| 2025-10-13 | 16.70 | 17.08 | -0.14 | -0.81% | 16.21 | 17.13 | 35914 | 6040 | 2.07% |
| 2025-10-10 | 17.32 | 17.22 | -0.10 | -0.58% | 17.15 | 17.40 | 26962 | 4652 | 1.56% |
| 2025-10-09 | 17.55 | 17.32 | -0.28 | -1.59% | 17.27 | 17.60 | 32058 | 5571 | 1.85% |
| 2025-09-30 | 17.44 | 17.60 | 0.26 | 1.50% | 17.35 | 17.66 | 31446 | 5508 | 1.81% |
| 2025-09-29 | 17.35 | 17.34 | -0.02 | -0.12% | 16.97 | 17.40 | 30081 | 5183 | 1.74% |
| 2025-09-26 | 17.51 | 17.36 | -0.18 | -1.03% | 17.15 | 17.53 | 29692 | 5152 | 1.71% |
| 2025-09-25 | 17.57 | 17.54 | -0.01 | -0.06% | 17.47 | 17.85 | 36286 | 6409 | 2.09% |
| 2025-09-24 | 17.17 | 17.55 | 0.21 | 1.21% | 17.10 | 17.59 | 34376 | 5998 | 1.98% |
| 2025-09-23 | 17.89 | 17.34 | -0.57 | -3.18% | 16.90 | 17.89 | 54855 | 9462 | 3.16% |
| 2025-09-22 | 18.19 | 17.91 | -0.65 | -3.50% | 17.63 | 18.19 | 61043 | 10912 | 3.52% |
| 2025-09-19 | 18.10 | 18.56 | 0.41 | 2.26% | 17.95 | 18.59 | 49371 | 9058 | 2.85% |
| 2025-09-18 | 18.66 | 18.15 | -0.55 | -2.94% | 17.94 | 18.76 | 61071 | 11213 | 3.52% |
| 2025-09-17 | 19.00 | 18.70 | -0.35 | -1.84% | 18.62 | 19.00 | 50790 | 9500 | 2.93% |
| 2025-09-16 | 19.13 | 19.05 | -0.03 | -0.16% | 18.93 | 19.49 | 61760 | 11833 | 3.56% |
| 2025-09-15 | 18.88 | 19.08 | 0.20 | 1.06% | 18.45 | 19.20 | 68397 | 12906 | 3.95% |
| 2025-09-12 | 18.80 | 18.88 | -0.02 | -0.11% | 18.62 | 18.99 | 52914 | 9949 | 3.05% |
| 2025-09-11 | 18.53 | 18.90 | 0.38 | 2.05% | 18.20 | 18.90 | 49065 | 9038 | 2.83% |
| 2025-09-10 | 18.04 | 18.52 | 0.48 | 2.66% | 18.04 | 18.69 | 57627 | 10618 | 3.32% |
| 2025-09-09 | 18.39 | 18.04 | -0.34 | -1.85% | 17.93 | 18.39 | 36201 | 6569 | 2.09% |
| 2025-09-08 | 18.19 | 18.38 | 0.23 | 1.27% | 18.10 | 18.45 | 34451 | 6303 | 1.99% |