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 | 17.28 | 17.53 | 0.16 | 0.92% | 16.62 | 17.53 | 79291 | 13546 | 5.26% |
| 2025-12-15 | 17.93 | 17.37 | -0.57 | -3.18% | 17.20 | 18.10 | 57784 | 10080 | 3.84% |
| 2025-12-12 | 18.25 | 17.94 | -0.34 | -1.86% | 17.58 | 18.28 | 89386 | 15972 | 5.93% |
| 2025-12-11 | 18.30 | 18.28 | 0.01 | 0.05% | 17.98 | 18.64 | 89776 | 16487 | 5.96% |
| 2025-12-10 | 18.22 | 18.27 | 0.07 | 0.38% | 18.08 | 18.40 | 43559 | 7939 | 2.89% |
| 2025-12-09 | 18.18 | 18.20 | 0.04 | 0.22% | 17.98 | 18.36 | 52419 | 9530 | 3.48% |
| 2025-12-08 | 18.10 | 18.16 | 0.03 | 0.17% | 17.98 | 18.35 | 34699 | 6295 | 2.30% |
| 2025-12-05 | 18.20 | 18.13 | -0.04 | -0.22% | 17.79 | 18.20 | 36447 | 6576 | 2.42% |
| 2025-12-04 | 18.33 | 18.17 | -0.11 | -0.60% | 17.52 | 18.33 | 47662 | 8592 | 3.16% |
| 2025-12-03 | 18.19 | 18.28 | -0.02 | -0.11% | 18.04 | 18.49 | 44277 | 8076 | 2.94% |
| 2025-12-02 | 18.41 | 18.30 | -0.19 | -1.03% | 18.02 | 18.42 | 45127 | 8217 | 3.00% |
| 2025-12-01 | 18.62 | 18.49 | -0.31 | -1.65% | 18.18 | 18.94 | 68863 | 12724 | 4.57% |
| 2025-11-28 | 18.80 | 18.80 | 0.22 | 1.18% | 18.33 | 19.26 | 89930 | 16824 | 5.97% |
| 2025-11-27 | 18.60 | 18.58 | 0.06 | 0.32% | 18.24 | 18.80 | 61335 | 11370 | 4.07% |
| 2025-11-26 | 18.28 | 18.52 | 0.12 | 0.65% | 18.09 | 18.85 | 104262 | 19277 | 6.92% |
| 2025-11-25 | 18.45 | 18.40 | 0.20 | 1.10% | 17.84 | 18.62 | 144272 | 26390 | 9.58% |
| 2025-11-24 | 17.50 | 18.20 | 0.79 | 4.54% | 17.28 | 18.40 | 92504 | 16702 | 6.14% |
| 2025-11-21 | 16.90 | 17.41 | 0.51 | 3.02% | 16.80 | 17.65 | 51867 | 8955 | 3.44% |
| 2025-11-20 | 17.04 | 16.90 | -0.10 | -0.59% | 16.78 | 17.07 | 18286 | 3096 | 1.21% |
| 2025-11-19 | 17.51 | 17.00 | -0.62 | -3.52% | 16.86 | 17.61 | 36824 | 6326 | 2.44% |
| 2025-11-18 | 17.80 | 17.62 | -0.28 | -1.56% | 17.47 | 17.85 | 33725 | 5957 | 2.24% |
| 2025-11-17 | 17.66 | 17.90 | 0.17 | 0.96% | 17.55 | 17.97 | 35109 | 6239 | 2.33% |
| 2025-11-14 | 18.02 | 17.73 | -0.42 | -2.31% | 17.71 | 18.20 | 57890 | 10349 | 3.84% |
| 2025-11-13 | 18.40 | 18.15 | -0.17 | -0.93% | 17.81 | 18.53 | 75175 | 13570 | 4.99% |
| 2025-11-12 | 18.04 | 18.32 | 0.32 | 1.78% | 17.90 | 18.33 | 50692 | 9219 | 3.37% |
| 2025-11-11 | 18.00 | 18.00 | 0.02 | 0.11% | 17.88 | 18.30 | 39249 | 7088 | 2.61% |
| 2025-11-10 | 17.90 | 17.98 | 0.13 | 0.73% | 17.56 | 18.14 | 46044 | 8237 | 3.06% |
| 2025-11-07 | 17.84 | 17.85 | 0.09 | 0.51% | 17.56 | 17.99 | 32718 | 5839 | 2.17% |
| 2025-11-06 | 17.80 | 17.76 | 0.05 | 0.28% | 17.46 | 17.87 | 35638 | 6301 | 2.37% |
| 2025-11-05 | 17.50 | 17.71 | 0.05 | 0.28% | 17.50 | 17.86 | 33258 | 5898 | 2.21% |
| 2025-11-04 | 17.75 | 17.66 | -0.08 | -0.45% | 17.47 | 17.78 | 34040 | 5999 | 2.26% |
| 2025-11-03 | 17.72 | 17.74 | 0.02 | 0.11% | 17.33 | 17.84 | 35522 | 6266 | 2.36% |
| 2025-10-31 | 17.80 | 17.72 | -0.07 | -0.39% | 17.45 | 17.95 | 48680 | 8606 | 3.23% |
| 2025-10-30 | 17.60 | 17.79 | 0.21 | 1.19% | 17.40 | 17.98 | 52771 | 9377 | 3.50% |
| 2025-10-29 | 17.63 | 17.58 | 0.04 | 0.23% | 17.37 | 17.68 | 25338 | 4437 | 1.68% |
| 2025-10-28 | 17.70 | 17.54 | 0.04 | 0.23% | 17.28 | 17.73 | 34072 | 5961 | 2.26% |
| 2025-10-27 | 17.78 | 17.50 | -0.30 | -1.69% | 17.26 | 18.00 | 85150 | 14982 | 5.65% |
| 2025-10-24 | 17.05 | 17.80 | 0.70 | 4.09% | 16.63 | 17.80 | 89251 | 15381 | 5.93% |
| 2025-10-23 | 16.82 | 17.10 | 0.25 | 1.48% | 16.61 | 17.18 | 27045 | 4554 | 1.80% |
| 2025-10-22 | 16.69 | 16.85 | 0.17 | 1.02% | 16.66 | 17.24 | 48435 | 8222 | 3.22% |
| 2025-10-21 | 16.40 | 16.68 | 0.32 | 1.96% | 16.25 | 16.92 | 35230 | 5882 | 2.34% |
| 2025-10-20 | 16.48 | 16.36 | 0.02 | 0.12% | 16.16 | 16.56 | 20654 | 3375 | 1.37% |
| 2025-10-17 | 16.79 | 16.34 | -0.40 | -2.39% | 16.30 | 16.79 | 23538 | 3873 | 1.56% |
| 2025-10-16 | 17.28 | 16.74 | -0.53 | -3.07% | 16.58 | 17.28 | 46446 | 7809 | 3.08% |
| 2025-10-15 | 16.88 | 17.27 | 0.39 | 2.31% | 16.74 | 17.39 | 61913 | 10551 | 4.11% |
| 2025-10-14 | 16.85 | 16.88 | -0.01 | -0.06% | 16.77 | 17.11 | 40897 | 6934 | 2.72% |
| 2025-10-13 | 16.71 | 16.89 | 0.02 | 0.12% | 16.02 | 17.09 | 36415 | 6087 | 2.42% |
| 2025-10-10 | 16.99 | 16.87 | -0.03 | -0.18% | 16.73 | 17.02 | 29938 | 5058 | 1.99% |
| 2025-10-09 | 17.03 | 16.90 | -0.10 | -0.59% | 16.71 | 17.08 | 48252 | 8155 | 3.20% |
| 2025-09-30 | 16.60 | 17.00 | 0.61 | 3.72% | 16.26 | 17.09 | 63938 | 10690 | 4.25% |
| 2025-09-29 | 16.41 | 16.39 | 0.00 | 0.00% | 16.10 | 16.50 | 30886 | 5032 | 2.05% |
| 2025-09-26 | 16.62 | 16.39 | -0.18 | -1.09% | 16.30 | 16.72 | 21505 | 3549 | 1.43% |
| 2025-09-25 | 16.85 | 16.57 | -0.28 | -1.66% | 16.48 | 16.85 | 31814 | 5303 | 2.11% |
| 2025-09-24 | 16.73 | 16.85 | 0.07 | 0.42% | 16.63 | 17.02 | 35140 | 5902 | 2.33% |
| 2025-09-23 | 17.01 | 16.78 | -0.25 | -1.47% | 16.48 | 17.02 | 42210 | 7046 | 2.80% |
| 2025-09-22 | 17.05 | 17.03 | -0.01 | -0.06% | 16.83 | 17.09 | 22539 | 3826 | 1.50% |
| 2025-09-19 | 16.88 | 17.04 | 0.10 | 0.59% | 16.78 | 17.11 | 36381 | 6167 | 2.42% |
| 2025-09-18 | 17.29 | 16.94 | -0.42 | -2.42% | 16.88 | 17.45 | 66491 | 11409 | 4.41% |
| 2025-09-17 | 17.89 | 17.36 | -0.53 | -2.96% | 17.32 | 17.95 | 64281 | 11326 | 4.27% |
| 2025-09-16 | 16.95 | 17.89 | 0.97 | 5.73% | 16.94 | 18.05 | 107085 | 18973 | 7.11% |
| 2025-09-15 | 16.94 | 16.92 | -0.09 | -0.53% | 16.81 | 17.24 | 39142 | 6640 | 2.60% |
| 2025-09-12 | 17.53 | 17.01 | -0.54 | -3.08% | 16.60 | 17.53 | 91548 | 15632 | 6.08% |
| 2025-09-11 | 17.41 | 17.55 | 0.13 | 0.75% | 17.14 | 17.60 | 29224 | 5080 | 1.94% |
| 2025-09-10 | 17.55 | 17.42 | -0.15 | -0.85% | 17.40 | 17.76 | 27746 | 4863 | 1.84% |
| 2025-09-09 | 17.85 | 17.57 | -0.37 | -2.06% | 17.43 | 17.85 | 35242 | 6203 | 2.34% |
| 2025-09-08 | 17.85 | 17.94 | 0.09 | 0.50% | 17.58 | 18.07 | 48143 | 8583 | 3.20% |