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 | 16.40 | 15.80 | -0.65 | -3.95% | 15.80 | 16.71 | 4527 | 725 | 0.58% |
| 2025-12-15 | 16.20 | 16.45 | 0.19 | 1.17% | 16.20 | 16.64 | 3276 | 538 | 0.42% |
| 2025-12-12 | 16.26 | 16.26 | 0.00 | 0.00% | 16.19 | 16.45 | 4385 | 714 | 0.56% |
| 2025-12-11 | 16.91 | 16.26 | -0.64 | -3.79% | 16.25 | 16.91 | 7037 | 1160 | 0.90% |
| 2025-12-10 | 17.10 | 16.90 | -0.17 | -1.00% | 16.81 | 17.10 | 6444 | 1092 | 0.82% |
| 2025-12-09 | 17.10 | 17.07 | -0.03 | -0.18% | 17.04 | 17.22 | 3112 | 532 | 0.40% |
| 2025-12-08 | 17.17 | 17.10 | -0.03 | -0.18% | 17.05 | 17.28 | 5088 | 873 | 0.65% |
| 2025-12-05 | 16.98 | 17.13 | 0.06 | 0.35% | 16.55 | 17.28 | 14940 | 2519 | 1.91% |
| 2025-12-04 | 17.51 | 17.07 | -0.62 | -3.50% | 17.07 | 17.67 | 5502 | 950 | 0.70% |
| 2025-12-03 | 17.85 | 17.69 | 0.11 | 0.63% | 17.39 | 17.85 | 5309 | 933 | 0.68% |
| 2025-12-02 | 17.47 | 17.58 | 0.11 | 0.63% | 17.33 | 17.75 | 4678 | 818 | 0.60% |
| 2025-12-01 | 17.17 | 17.47 | 0.08 | 0.46% | 17.17 | 17.87 | 8343 | 1468 | 1.07% |
| 2025-11-28 | 17.07 | 17.39 | 0.37 | 2.17% | 16.90 | 17.41 | 5676 | 974 | 0.73% |
| 2025-11-27 | 17.04 | 17.02 | 0.06 | 0.35% | 16.88 | 17.21 | 4464 | 759 | 0.57% |
| 2025-11-26 | 17.17 | 16.96 | -0.46 | -2.64% | 16.81 | 17.57 | 7830 | 1343 | 1.00% |
| 2025-11-25 | 17.56 | 17.42 | -0.01 | -0.06% | 17.18 | 17.60 | 5754 | 999 | 0.74% |
| 2025-11-24 | 16.87 | 17.43 | 0.82 | 4.94% | 16.61 | 17.50 | 10642 | 1834 | 1.36% |
| 2025-11-21 | 17.00 | 16.61 | -0.59 | -3.43% | 16.52 | 17.32 | 18159 | 3072 | 2.32% |
| 2025-11-20 | 18.38 | 17.20 | -1.10 | -6.01% | 17.20 | 19.05 | 28469 | 5139 | 3.64% |
| 2025-11-19 | 17.23 | 18.30 | 1.09 | 6.33% | 17.22 | 18.80 | 24178 | 4379 | 3.10% |
| 2025-11-18 | 17.20 | 17.21 | 0.02 | 0.12% | 16.83 | 17.49 | 10447 | 1782 | 1.34% |
| 2025-11-17 | 17.42 | 17.19 | -0.23 | -1.32% | 17.05 | 17.55 | 7097 | 1222 | 0.91% |
| 2025-11-14 | 17.17 | 17.42 | 0.25 | 1.46% | 16.93 | 17.60 | 10497 | 1818 | 1.34% |
| 2025-11-13 | 17.06 | 17.17 | 0.11 | 0.64% | 16.92 | 17.32 | 8450 | 1449 | 1.08% |
| 2025-11-12 | 17.04 | 17.06 | 0.06 | 0.35% | 16.81 | 17.49 | 13149 | 2255 | 1.68% |
| 2025-11-11 | 17.10 | 17.00 | -0.06 | -0.35% | 16.83 | 17.20 | 9906 | 1685 | 1.27% |
| 2025-11-10 | 17.30 | 17.06 | -0.26 | -1.50% | 16.91 | 17.35 | 8260 | 1410 | 1.06% |
| 2025-11-07 | 16.80 | 17.32 | 0.52 | 3.10% | 16.76 | 17.74 | 12317 | 2103 | 1.58% |
| 2025-11-06 | 16.80 | 16.80 | 0.00 | 0.00% | 16.70 | 16.94 | 6994 | 1175 | 0.90% |
| 2025-11-05 | 16.48 | 16.80 | 0.21 | 1.27% | 16.46 | 16.80 | 7788 | 1302 | 1.00% |
| 2025-11-04 | 16.85 | 16.59 | -0.25 | -1.48% | 16.58 | 17.00 | 7449 | 1252 | 0.95% |
| 2025-11-03 | 16.48 | 16.84 | 0.41 | 2.50% | 16.43 | 16.84 | 7310 | 1213 | 0.94% |
| 2025-10-31 | 16.37 | 16.43 | -0.12 | -0.73% | 16.25 | 16.73 | 12390 | 2035 | 1.59% |
| 2025-10-30 | 16.80 | 16.55 | -0.25 | -1.49% | 16.39 | 17.01 | 7210 | 1203 | 0.92% |
| 2025-10-29 | 17.09 | 16.80 | -0.29 | -1.70% | 16.76 | 17.09 | 5548 | 935 | 0.71% |
| 2025-10-28 | 17.05 | 17.09 | -0.11 | -0.64% | 17.05 | 17.35 | 3958 | 680 | 0.51% |
| 2025-10-27 | 17.38 | 17.20 | -0.16 | -0.92% | 16.88 | 17.77 | 10404 | 1792 | 1.33% |
| 2025-10-24 | 16.98 | 17.36 | 0.36 | 2.12% | 16.98 | 17.49 | 6907 | 1196 | 0.88% |
| 2025-10-23 | 16.46 | 17.00 | 0.59 | 3.60% | 16.46 | 17.30 | 7044 | 1195 | 0.90% |
| 2025-10-22 | 16.37 | 16.41 | 0.01 | 0.06% | 16.30 | 16.64 | 3526 | 580 | 0.45% |
| 2025-10-21 | 16.17 | 16.40 | 0.23 | 1.42% | 16.17 | 16.55 | 5415 | 882 | 1.15% |
| 2025-10-20 | 16.36 | 16.17 | -0.18 | -1.10% | 16.05 | 16.66 | 5916 | 968 | 1.26% |
| 2025-10-17 | 17.09 | 16.35 | -0.76 | -4.44% | 16.20 | 17.11 | 5564 | 918 | 1.18% |
| 2025-10-16 | 17.23 | 17.11 | -0.11 | -0.64% | 16.86 | 17.49 | 5764 | 982 | 1.22% |
| 2025-10-15 | 17.09 | 17.22 | 0.09 | 0.53% | 17.01 | 17.80 | 5575 | 972 | 1.18% |
| 2025-10-14 | 16.22 | 17.13 | 0.91 | 5.61% | 16.12 | 17.62 | 10378 | 1763 | 2.20% |
| 2025-10-13 | 16.08 | 16.22 | -0.30 | -1.82% | 15.37 | 16.46 | 8405 | 1350 | 1.78% |
| 2025-10-10 | 16.64 | 16.52 | -0.12 | -0.72% | 16.46 | 16.98 | 5507 | 915 | 1.17% |
| 2025-10-09 | 16.92 | 16.64 | -0.31 | -1.83% | 16.57 | 17.30 | 7899 | 1335 | 1.68% |
| 2025-09-30 | 16.91 | 16.95 | 0.27 | 1.62% | 16.70 | 17.05 | 8165 | 1374 | 1.73% |
| 2025-09-29 | 17.20 | 16.68 | -0.44 | -2.57% | 16.65 | 17.69 | 14359 | 2457 | 3.05% |
| 2025-09-26 | 18.10 | 17.12 | -1.20 | -6.55% | 16.88 | 18.40 | 15603 | 2722 | 3.31% |
| 2025-09-25 | 18.22 | 18.32 | -0.22 | -1.19% | 18.14 | 18.70 | 9687 | 1777 | 2.06% |
| 2025-09-24 | 18.80 | 18.54 | -0.21 | -1.12% | 18.33 | 19.32 | 15854 | 3004 | 3.37% |
| 2025-09-23 | 17.99 | 18.75 | 0.76 | 4.22% | 17.71 | 18.90 | 15868 | 2891 | 3.37% |
| 2025-09-22 | 17.13 | 17.99 | 0.35 | 1.98% | 17.13 | 18.06 | 8495 | 1495 | 1.80% |
| 2025-09-19 | 17.90 | 17.64 | -0.36 | -2.00% | 17.60 | 18.18 | 10739 | 1924 | 2.28% |
| 2025-09-18 | 17.97 | 18.00 | 0.03 | 0.17% | 17.70 | 18.30 | 11980 | 2158 | 2.54% |
| 2025-09-17 | 17.77 | 17.97 | 0.21 | 1.18% | 17.50 | 18.08 | 9796 | 1741 | 2.08% |
| 2025-09-16 | 17.23 | 17.76 | 0.54 | 3.14% | 17.20 | 17.92 | 10305 | 1825 | 2.19% |
| 2025-09-15 | 17.27 | 17.22 | -0.04 | -0.23% | 16.92 | 17.37 | 9247 | 1586 | 1.96% |
| 2025-09-12 | 18.08 | 17.26 | -0.54 | -3.03% | 17.19 | 18.08 | 14635 | 2572 | 3.11% |
| 2025-09-11 | 17.13 | 17.80 | 0.54 | 3.13% | 16.78 | 18.28 | 24336 | 4320 | 5.17% |
| 2025-09-10 | 15.79 | 17.26 | 1.23 | 7.67% | 15.79 | 17.50 | 32578 | 5499 | 6.92% |
| 2025-09-09 | 15.82 | 16.03 | 0.21 | 1.33% | 15.80 | 16.12 | 18778 | 3000 | 3.99% |
| 2025-09-08 | 15.01 | 15.82 | 0.82 | 5.47% | 15.01 | 15.88 | 29608 | 4638 | 6.29% |