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 | 16.60 | 16.22 | -0.37 | -2.23% | 16.11 | 16.65 | 17156 | 2787 | 2.52% |
| 2025-12-15 | 16.53 | 16.59 | -0.12 | -0.72% | 16.28 | 16.79 | 21451 | 3551 | 3.15% |
| 2025-12-12 | 16.80 | 16.71 | -0.08 | -0.48% | 16.61 | 17.05 | 21242 | 3583 | 3.11% |
| 2025-12-11 | 17.26 | 16.79 | -0.51 | -2.95% | 16.79 | 17.38 | 23207 | 3941 | 3.40% |
| 2025-12-10 | 17.45 | 17.30 | -0.13 | -0.75% | 17.24 | 17.50 | 17287 | 2999 | 2.53% |
| 2025-12-09 | 17.56 | 17.43 | -0.18 | -1.02% | 17.43 | 17.68 | 12772 | 2240 | 1.87% |
| 2025-12-08 | 17.46 | 17.61 | 0.19 | 1.09% | 17.34 | 17.62 | 16994 | 2978 | 2.49% |
| 2025-12-05 | 16.98 | 17.42 | 0.41 | 2.41% | 16.84 | 17.44 | 16881 | 2908 | 2.47% |
| 2025-12-04 | 17.22 | 17.01 | -0.17 | -0.99% | 16.91 | 17.31 | 14862 | 2539 | 2.18% |
| 2025-12-03 | 17.40 | 17.18 | -0.19 | -1.09% | 17.08 | 17.42 | 10722 | 1844 | 1.57% |
| 2025-12-02 | 17.39 | 17.37 | -0.09 | -0.52% | 17.21 | 17.48 | 15194 | 2637 | 2.23% |
| 2025-12-01 | 17.36 | 17.46 | 0.15 | 0.87% | 17.30 | 17.69 | 19958 | 3491 | 2.93% |
| 2025-11-28 | 17.18 | 17.31 | 0.12 | 0.70% | 17.06 | 17.31 | 18349 | 3152 | 2.69% |
| 2025-11-27 | 17.04 | 17.19 | 0.15 | 0.88% | 16.98 | 17.29 | 15539 | 2669 | 2.28% |
| 2025-11-26 | 17.09 | 17.04 | -0.11 | -0.64% | 17.01 | 17.84 | 37193 | 6460 | 5.45% |
| 2025-11-25 | 17.13 | 17.15 | 0.13 | 0.76% | 16.90 | 17.44 | 22751 | 3924 | 3.34% |
| 2025-11-24 | 16.48 | 17.02 | 0.67 | 4.10% | 16.39 | 17.07 | 29630 | 4967 | 4.34% |
| 2025-11-21 | 17.08 | 16.35 | -0.92 | -5.33% | 16.16 | 17.33 | 36010 | 5993 | 5.28% |
| 2025-11-20 | 17.47 | 17.27 | -0.03 | -0.17% | 17.10 | 17.53 | 25609 | 4438 | 3.75% |
| 2025-11-19 | 18.06 | 17.30 | -0.74 | -4.10% | 17.23 | 18.09 | 34820 | 6088 | 5.11% |
| 2025-11-18 | 18.22 | 18.04 | -0.23 | -1.26% | 17.94 | 18.32 | 21050 | 3798 | 3.09% |
| 2025-11-17 | 18.17 | 18.27 | 0.10 | 0.55% | 18.05 | 18.32 | 18662 | 3404 | 2.74% |
| 2025-11-14 | 18.02 | 18.17 | 0.09 | 0.50% | 18.02 | 18.34 | 20166 | 3677 | 2.96% |
| 2025-11-13 | 18.12 | 18.08 | 0.08 | 0.44% | 17.89 | 18.12 | 16554 | 2982 | 2.43% |
| 2025-11-12 | 18.20 | 18.00 | -0.19 | -1.04% | 17.90 | 18.25 | 22783 | 4114 | 3.34% |
| 2025-11-11 | 18.37 | 18.19 | -0.10 | -0.55% | 18.16 | 18.41 | 21711 | 3974 | 3.18% |
| 2025-11-10 | 18.29 | 18.29 | 0.05 | 0.27% | 18.21 | 18.35 | 17376 | 3176 | 2.55% |
| 2025-11-07 | 18.28 | 18.24 | -0.10 | -0.55% | 18.16 | 18.39 | 17756 | 3237 | 2.60% |
| 2025-11-06 | 18.34 | 18.34 | -0.05 | -0.27% | 18.25 | 18.45 | 18547 | 3400 | 2.72% |
| 2025-11-05 | 18.17 | 18.39 | 0.19 | 1.04% | 18.04 | 18.42 | 20069 | 3673 | 2.94% |
| 2025-11-04 | 18.25 | 18.20 | -0.13 | -0.71% | 18.08 | 18.42 | 20600 | 3752 | 3.02% |
| 2025-11-03 | 18.10 | 18.33 | 0.18 | 0.99% | 18.10 | 18.35 | 24166 | 4407 | 3.54% |
| 2025-10-31 | 17.83 | 18.15 | 0.33 | 1.85% | 17.80 | 18.24 | 21173 | 3835 | 3.10% |
| 2025-10-30 | 18.24 | 17.82 | -0.38 | -2.09% | 17.82 | 18.29 | 24630 | 4441 | 3.61% |
| 2025-10-29 | 18.36 | 18.20 | -0.36 | -1.94% | 18.03 | 18.46 | 38581 | 7032 | 5.66% |
| 2025-10-28 | 18.55 | 18.56 | -0.08 | -0.43% | 18.46 | 18.68 | 25426 | 4719 | 3.73% |
| 2025-10-27 | 18.34 | 18.64 | 0.32 | 1.75% | 18.26 | 18.72 | 37497 | 6931 | 5.50% |
| 2025-10-24 | 18.20 | 18.32 | 0.19 | 1.05% | 18.01 | 18.40 | 33955 | 6209 | 4.98% |
| 2025-10-23 | 17.94 | 18.13 | 0.17 | 0.95% | 17.70 | 18.14 | 26711 | 4800 | 3.92% |
| 2025-10-22 | 17.76 | 17.96 | 0.12 | 0.67% | 17.74 | 18.07 | 29197 | 5249 | 4.28% |
| 2025-10-21 | 17.50 | 17.84 | 0.33 | 1.88% | 17.50 | 17.88 | 19247 | 3411 | 2.82% |
| 2025-10-20 | 17.34 | 17.51 | 0.41 | 2.40% | 17.29 | 17.64 | 22331 | 3906 | 3.27% |
| 2025-10-17 | 17.69 | 17.10 | -0.54 | -3.06% | 17.08 | 17.70 | 21220 | 3676 | 3.11% |
| 2025-10-16 | 17.90 | 17.64 | -0.31 | -1.73% | 17.52 | 17.97 | 18098 | 3203 | 2.65% |
| 2025-10-15 | 17.74 | 17.95 | 0.33 | 1.87% | 17.53 | 17.97 | 22143 | 3947 | 3.25% |
| 2025-10-14 | 17.90 | 17.62 | -0.23 | -1.29% | 17.52 | 18.12 | 28541 | 5085 | 4.18% |
| 2025-10-13 | 17.40 | 17.85 | -0.14 | -0.78% | 16.80 | 17.90 | 29398 | 5154 | 4.31% |
| 2025-10-10 | 17.99 | 17.99 | 0.02 | 0.11% | 17.86 | 18.27 | 30853 | 5557 | 4.52% |
| 2025-10-09 | 18.25 | 17.97 | -0.16 | -0.88% | 17.93 | 18.25 | 29065 | 5258 | 4.26% |
| 2025-09-30 | 18.18 | 18.13 | -0.05 | -0.28% | 18.09 | 18.30 | 19411 | 3528 | 2.85% |
| 2025-09-29 | 17.89 | 18.18 | 0.22 | 1.22% | 17.66 | 18.19 | 18885 | 3402 | 2.77% |
| 2025-09-26 | 18.16 | 17.96 | -0.26 | -1.43% | 17.93 | 18.30 | 23308 | 4215 | 3.42% |
| 2025-09-25 | 18.25 | 18.22 | -0.12 | -0.65% | 18.15 | 18.57 | 28630 | 5248 | 4.23% |
| 2025-09-24 | 18.18 | 18.34 | 0.08 | 0.44% | 18.08 | 18.46 | 29145 | 5340 | 4.31% |
| 2025-09-23 | 18.51 | 18.26 | -0.25 | -1.35% | 17.68 | 18.62 | 41814 | 7537 | 6.18% |
| 2025-09-22 | 18.52 | 18.51 | 0.00 | 0.00% | 18.33 | 18.63 | 19480 | 3600 | 2.88% |
| 2025-09-19 | 18.86 | 18.51 | -0.35 | -1.86% | 18.45 | 18.91 | 30993 | 5759 | 4.58% |
| 2025-09-18 | 19.26 | 18.86 | -0.40 | -2.08% | 18.60 | 19.35 | 41126 | 7845 | 6.08% |
| 2025-09-17 | 19.19 | 19.26 | 0.07 | 0.36% | 18.97 | 19.40 | 32701 | 6296 | 4.83% |
| 2025-09-16 | 18.72 | 19.19 | 0.48 | 2.57% | 18.71 | 19.19 | 39598 | 7522 | 5.85% |
| 2025-09-15 | 18.74 | 18.71 | -0.17 | -0.90% | 18.59 | 18.89 | 25121 | 4698 | 3.71% |
| 2025-09-12 | 18.86 | 18.88 | -0.01 | -0.05% | 18.76 | 19.09 | 32452 | 6135 | 4.79% |
| 2025-09-11 | 18.71 | 18.89 | 0.21 | 1.12% | 18.43 | 18.94 | 31526 | 5903 | 4.66% |
| 2025-09-10 | 18.75 | 18.68 | -0.06 | -0.32% | 18.53 | 18.88 | 22889 | 4287 | 3.38% |
| 2025-09-09 | 19.14 | 18.74 | -0.34 | -1.78% | 18.53 | 19.15 | 31963 | 6006 | 4.72% |
| 2025-09-08 | 19.08 | 19.08 | 0.12 | 0.63% | 18.83 | 19.17 | 32748 | 6229 | 4.84% |