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 | 17.77 | 17.39 | -0.38 | -2.14% | 17.34 | 17.77 | 32230 | 5632 | 1.35% |
| 2025-12-15 | 17.64 | 17.77 | 0.12 | 0.68% | 17.55 | 17.98 | 49226 | 8762 | 2.06% |
| 2025-12-12 | 17.89 | 17.65 | -0.11 | -0.62% | 17.58 | 17.91 | 51329 | 9119 | 2.15% |
| 2025-12-11 | 17.59 | 17.76 | 0.17 | 0.97% | 17.51 | 17.89 | 70663 | 12529 | 2.96% |
| 2025-12-10 | 17.36 | 17.59 | 0.18 | 1.03% | 17.34 | 17.77 | 52697 | 9283 | 2.20% |
| 2025-12-09 | 17.09 | 17.41 | 0.35 | 2.05% | 17.05 | 17.65 | 48146 | 8370 | 2.01% |
| 2025-12-08 | 16.90 | 17.06 | 0.16 | 0.95% | 16.86 | 17.14 | 23630 | 4027 | 0.99% |
| 2025-12-05 | 17.06 | 16.90 | -0.05 | -0.29% | 16.82 | 17.06 | 19350 | 3266 | 0.81% |
| 2025-12-04 | 17.17 | 16.95 | -0.19 | -1.11% | 16.86 | 17.17 | 19562 | 3317 | 0.82% |
| 2025-12-03 | 16.92 | 17.14 | 0.23 | 1.36% | 16.85 | 17.17 | 28395 | 4839 | 1.19% |
| 2025-12-02 | 17.00 | 16.91 | -0.13 | -0.76% | 16.88 | 17.02 | 14008 | 2374 | 0.59% |
| 2025-12-01 | 16.78 | 17.04 | 0.31 | 1.85% | 16.68 | 17.09 | 25915 | 4394 | 1.08% |
| 2025-11-28 | 16.66 | 16.73 | 0.05 | 0.30% | 16.58 | 16.76 | 13808 | 2303 | 0.58% |
| 2025-11-27 | 16.65 | 16.68 | 0.00 | 0.00% | 16.61 | 16.91 | 16579 | 2776 | 0.69% |
| 2025-11-26 | 16.99 | 16.68 | -0.21 | -1.24% | 16.65 | 16.99 | 22809 | 3829 | 0.95% |
| 2025-11-25 | 16.83 | 16.89 | 0.08 | 0.48% | 16.69 | 16.99 | 18059 | 3055 | 0.76% |
| 2025-11-24 | 16.71 | 16.81 | 0.22 | 1.33% | 16.42 | 16.85 | 18680 | 3111 | 0.78% |
| 2025-11-21 | 17.28 | 16.59 | -0.80 | -4.60% | 16.59 | 17.33 | 39621 | 6690 | 1.66% |
| 2025-11-20 | 17.24 | 17.39 | 0.21 | 1.22% | 17.10 | 17.45 | 30631 | 5302 | 1.28% |
| 2025-11-19 | 17.38 | 17.18 | -0.20 | -1.15% | 17.15 | 17.40 | 19515 | 3367 | 0.82% |
| 2025-11-18 | 17.41 | 17.38 | -0.10 | -0.57% | 17.32 | 17.58 | 23468 | 4092 | 0.98% |
| 2025-11-17 | 17.43 | 17.48 | 0.04 | 0.23% | 17.27 | 17.50 | 26074 | 4525 | 1.09% |
| 2025-11-14 | 17.26 | 17.44 | 0.14 | 0.81% | 17.26 | 17.61 | 41264 | 7213 | 1.73% |
| 2025-11-13 | 17.36 | 17.30 | -0.06 | -0.35% | 17.20 | 17.37 | 23723 | 4099 | 0.99% |
| 2025-11-12 | 17.21 | 17.36 | 0.11 | 0.64% | 17.17 | 17.40 | 38472 | 6655 | 1.61% |
| 2025-11-11 | 17.08 | 17.25 | 0.17 | 1.00% | 17.00 | 17.31 | 32188 | 5532 | 1.35% |
| 2025-11-10 | 16.95 | 17.08 | 0.11 | 0.65% | 16.92 | 17.10 | 16584 | 2821 | 0.69% |
| 2025-11-07 | 17.13 | 16.97 | -0.13 | -0.76% | 16.97 | 17.25 | 25333 | 4333 | 1.06% |
| 2025-11-06 | 17.03 | 17.10 | 0.06 | 0.35% | 16.94 | 17.17 | 26492 | 4519 | 1.11% |
| 2025-11-05 | 16.98 | 17.04 | 0.02 | 0.12% | 16.95 | 17.10 | 20102 | 3423 | 0.84% |
| 2025-11-04 | 17.08 | 17.02 | -0.10 | -0.58% | 16.92 | 17.12 | 26366 | 4484 | 1.10% |
| 2025-11-03 | 17.17 | 17.12 | -0.02 | -0.12% | 17.06 | 17.23 | 21172 | 3625 | 0.89% |
| 2025-10-31 | 16.96 | 17.14 | 0.17 | 1.00% | 16.96 | 17.22 | 28006 | 4797 | 1.17% |
| 2025-10-30 | 17.04 | 16.97 | -0.12 | -0.70% | 16.94 | 17.14 | 25018 | 4262 | 1.05% |
| 2025-10-29 | 17.64 | 17.09 | -0.39 | -2.23% | 16.95 | 17.64 | 63245 | 10859 | 2.65% |
| 2025-10-28 | 17.67 | 17.48 | -0.27 | -1.52% | 17.46 | 17.78 | 42577 | 7492 | 1.78% |
| 2025-10-27 | 17.48 | 17.75 | 0.33 | 1.89% | 17.36 | 17.85 | 62717 | 11077 | 2.62% |
| 2025-10-24 | 17.51 | 17.42 | -0.05 | -0.29% | 17.40 | 17.54 | 21897 | 3821 | 0.92% |
| 2025-10-23 | 17.48 | 17.47 | -0.11 | -0.63% | 17.34 | 17.51 | 29904 | 5211 | 1.25% |
| 2025-10-22 | 17.60 | 17.58 | -0.11 | -0.62% | 17.46 | 17.68 | 35482 | 6233 | 1.48% |
| 2025-10-21 | 17.39 | 17.69 | 0.19 | 1.09% | 17.36 | 17.80 | 73066 | 12850 | 3.06% |
| 2025-10-20 | 16.86 | 17.50 | 0.65 | 3.86% | 16.86 | 17.60 | 81382 | 14069 | 3.40% |
| 2025-10-17 | 16.66 | 16.85 | 0.26 | 1.57% | 16.62 | 17.29 | 64405 | 10956 | 2.69% |
| 2025-10-16 | 16.90 | 16.59 | -0.33 | -1.95% | 16.56 | 16.93 | 33425 | 5594 | 1.40% |
| 2025-10-15 | 16.78 | 16.92 | 0.13 | 0.77% | 16.65 | 16.92 | 25319 | 4260 | 1.06% |
| 2025-10-14 | 16.98 | 16.79 | -0.14 | -0.83% | 16.75 | 17.06 | 29867 | 5046 | 1.25% |
| 2025-10-13 | 16.78 | 16.93 | -0.18 | -1.05% | 16.56 | 17.04 | 42319 | 7117 | 1.77% |
| 2025-10-10 | 17.21 | 17.11 | -0.15 | -0.87% | 17.07 | 17.29 | 35428 | 6079 | 1.48% |
| 2025-10-09 | 17.25 | 17.26 | 0.05 | 0.29% | 17.10 | 17.35 | 37669 | 6493 | 1.58% |
| 2025-09-30 | 17.25 | 17.21 | 0.02 | 0.12% | 17.18 | 17.43 | 31725 | 5481 | 1.33% |
| 2025-09-29 | 17.26 | 17.19 | -0.07 | -0.41% | 16.93 | 17.28 | 34524 | 5913 | 1.44% |
| 2025-09-26 | 17.11 | 17.26 | 0.11 | 0.64% | 16.90 | 17.56 | 45553 | 7834 | 1.91% |
| 2025-09-25 | 17.24 | 17.15 | -0.05 | -0.29% | 17.14 | 17.36 | 29251 | 5045 | 1.22% |
| 2025-09-24 | 17.06 | 17.20 | 0.06 | 0.35% | 17.02 | 17.28 | 30364 | 5218 | 1.27% |
| 2025-09-23 | 17.82 | 17.14 | -0.68 | -3.82% | 16.96 | 17.82 | 55302 | 9542 | 2.31% |
| 2025-09-22 | 18.10 | 17.82 | -0.32 | -1.76% | 17.74 | 18.16 | 38016 | 6805 | 1.59% |
| 2025-09-19 | 17.95 | 18.14 | 0.19 | 1.06% | 17.76 | 18.23 | 55524 | 9990 | 2.32% |
| 2025-09-18 | 18.04 | 17.95 | -0.09 | -0.50% | 17.91 | 18.05 | 36815 | 6614 | 1.54% |
| 2025-09-17 | 18.08 | 18.04 | -0.07 | -0.39% | 17.99 | 18.14 | 34656 | 6253 | 1.45% |
| 2025-09-16 | 18.15 | 18.11 | 0.19 | 1.06% | 17.91 | 18.15 | 30614 | 5514 | 1.28% |
| 2025-09-15 | 18.01 | 17.92 | -0.16 | -0.88% | 17.91 | 18.05 | 38478 | 6904 | 1.61% |
| 2025-09-12 | 18.23 | 18.08 | -0.16 | -0.88% | 18.03 | 18.36 | 51208 | 9298 | 2.14% |
| 2025-09-11 | 18.05 | 18.24 | 0.22 | 1.22% | 17.91 | 18.25 | 55376 | 10021 | 2.32% |
| 2025-09-10 | 18.15 | 18.02 | -0.42 | -2.28% | 18.01 | 18.24 | 61979 | 11206 | 2.59% |
| 2025-09-09 | 18.60 | 18.44 | -0.20 | -1.07% | 18.39 | 18.70 | 48055 | 8903 | 2.01% |
| 2025-09-08 | 18.34 | 18.64 | 0.30 | 1.64% | 18.28 | 18.65 | 55876 | 10340 | 2.34% |