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 | 17.27 | 17.30 | 0.03 | 0.17% | 17.19 | 17.48 | 89212 | 15436 | 0.26% |
| 2025-12-15 | 17.56 | 17.27 | -0.33 | -1.88% | 17.24 | 17.59 | 102324 | 17801 | 0.30% |
| 2025-12-12 | 17.34 | 17.60 | 0.34 | 1.97% | 17.14 | 17.70 | 209029 | 36577 | 0.61% |
| 2025-12-11 | 17.40 | 17.26 | -0.13 | -0.75% | 17.08 | 17.44 | 141318 | 24397 | 0.41% |
| 2025-12-10 | 17.03 | 17.39 | 0.25 | 1.46% | 16.93 | 17.43 | 121839 | 21048 | 0.36% |
| 2025-12-09 | 17.38 | 17.14 | -0.26 | -1.49% | 17.00 | 17.38 | 151049 | 25920 | 0.44% |
| 2025-12-08 | 17.38 | 17.40 | 0.02 | 0.12% | 16.91 | 17.51 | 192983 | 33264 | 0.56% |
| 2025-12-05 | 17.39 | 17.38 | -0.03 | -0.17% | 17.30 | 17.60 | 114847 | 20023 | 0.34% |
| 2025-12-04 | 17.11 | 17.41 | 0.11 | 0.64% | 17.02 | 17.48 | 131136 | 22711 | 0.38% |
| 2025-12-03 | 17.05 | 17.30 | 0.23 | 1.35% | 16.98 | 17.45 | 108406 | 18697 | 0.32% |
| 2025-12-02 | 17.05 | 17.07 | -0.03 | -0.18% | 16.96 | 17.19 | 90262 | 15411 | 0.26% |
| 2025-12-01 | 17.07 | 17.10 | 0.05 | 0.29% | 16.76 | 17.13 | 188056 | 31935 | 0.55% |
| 2025-11-28 | 16.99 | 17.05 | 0.06 | 0.35% | 16.89 | 17.23 | 85719 | 14614 | 0.25% |
| 2025-11-27 | 16.99 | 16.99 | 0.00 | 0.00% | 16.88 | 17.17 | 79550 | 13555 | 0.23% |
| 2025-11-26 | 17.21 | 16.99 | -0.23 | -1.34% | 16.95 | 17.26 | 186500 | 31877 | 0.54% |
| 2025-11-25 | 16.80 | 17.22 | 0.43 | 2.56% | 16.60 | 17.40 | 185782 | 31769 | 0.54% |
| 2025-11-24 | 16.85 | 16.79 | -0.02 | -0.12% | 16.50 | 16.93 | 189046 | 31695 | 0.55% |
| 2025-11-21 | 16.56 | 16.81 | 0.14 | 0.84% | 16.21 | 17.11 | 357590 | 59919 | 1.04% |
| 2025-11-20 | 16.29 | 16.67 | 0.39 | 2.40% | 16.20 | 16.85 | 219370 | 36508 | 0.64% |
| 2025-11-19 | 16.04 | 16.28 | 0.25 | 1.56% | 16.01 | 16.58 | 142794 | 23391 | 0.42% |
| 2025-11-18 | 16.00 | 16.03 | -0.06 | -0.37% | 15.85 | 16.22 | 130200 | 20868 | 0.38% |
| 2025-11-17 | 16.43 | 16.09 | -0.36 | -2.19% | 16.01 | 16.50 | 153194 | 24727 | 0.45% |
| 2025-11-14 | 16.71 | 16.45 | -0.30 | -1.79% | 16.45 | 16.82 | 92860 | 15431 | 0.27% |
| 2025-11-13 | 16.65 | 16.75 | 0.07 | 0.42% | 16.50 | 16.88 | 118469 | 19722 | 0.35% |
| 2025-11-12 | 16.59 | 16.68 | 0.19 | 1.15% | 16.44 | 16.78 | 151364 | 25192 | 0.44% |
| 2025-11-11 | 16.85 | 16.49 | -0.36 | -2.14% | 16.42 | 16.90 | 196415 | 32499 | 0.57% |
| 2025-11-10 | 16.49 | 16.85 | 0.35 | 2.12% | 16.40 | 17.02 | 149157 | 25068 | 0.44% |
| 2025-11-07 | 16.50 | 16.50 | -0.12 | -0.72% | 16.41 | 16.67 | 136291 | 22512 | 0.40% |
| 2025-11-06 | 16.56 | 16.62 | 0.07 | 0.42% | 16.46 | 16.67 | 119620 | 19822 | 0.35% |
| 2025-11-05 | 16.63 | 16.55 | -0.15 | -0.90% | 16.46 | 16.68 | 111132 | 18397 | 0.32% |
| 2025-11-04 | 16.69 | 16.70 | -0.01 | -0.06% | 16.58 | 16.85 | 156087 | 26074 | 0.46% |
| 2025-11-03 | 17.13 | 16.71 | -0.41 | -2.39% | 16.38 | 17.17 | 338364 | 56459 | 0.99% |
| 2025-10-31 | 17.10 | 17.12 | 0.06 | 0.35% | 16.94 | 17.38 | 127992 | 22046 | 0.37% |
| 2025-10-30 | 17.71 | 17.06 | -0.47 | -2.68% | 17.01 | 17.74 | 238694 | 41123 | 0.70% |
| 2025-10-29 | 17.19 | 17.53 | 0.41 | 2.39% | 16.97 | 17.71 | 190969 | 33322 | 0.56% |
| 2025-10-28 | 17.14 | 17.12 | -0.11 | -0.64% | 16.80 | 17.22 | 204389 | 34747 | 0.60% |
| 2025-10-27 | 17.10 | 17.23 | 0.23 | 1.35% | 16.95 | 17.46 | 130233 | 22515 | 0.38% |
| 2025-10-24 | 17.36 | 17.00 | -0.20 | -1.16% | 16.79 | 17.37 | 157475 | 26697 | 0.46% |
| 2025-10-23 | 17.03 | 17.20 | 0.18 | 1.06% | 16.69 | 17.25 | 101137 | 17138 | 0.30% |
| 2025-10-22 | 17.07 | 17.02 | -0.14 | -0.82% | 16.89 | 17.28 | 74729 | 12725 | 0.22% |
| 2025-10-21 | 16.79 | 17.16 | 0.31 | 1.84% | 16.53 | 17.29 | 238512 | 40455 | 0.70% |
| 2025-10-20 | 16.90 | 16.85 | 0.35 | 2.12% | 16.66 | 17.10 | 223163 | 37772 | 0.65% |
| 2025-10-17 | 16.60 | 16.50 | -0.62 | -3.62% | 16.45 | 16.99 | 272252 | 45520 | 0.80% |
| 2025-10-16 | 17.78 | 17.12 | -0.66 | -3.71% | 16.81 | 17.93 | 382129 | 65994 | 1.12% |
| 2025-10-15 | 17.75 | 17.78 | 0.12 | 0.68% | 17.55 | 17.93 | 139205 | 24692 | 0.41% |
| 2025-10-14 | 17.75 | 17.66 | -0.04 | -0.23% | 17.55 | 18.12 | 160832 | 28583 | 0.47% |
| 2025-10-13 | 17.70 | 17.70 | -0.42 | -2.32% | 17.38 | 18.00 | 206284 | 36307 | 0.60% |
| 2025-10-10 | 18.10 | 18.12 | -0.01 | -0.06% | 17.95 | 18.58 | 180633 | 32774 | 0.53% |
| 2025-10-09 | 18.38 | 18.13 | -0.22 | -1.20% | 17.80 | 18.40 | 309072 | 55636 | 0.90% |
| 2025-09-30 | 18.90 | 18.35 | -0.54 | -2.86% | 18.26 | 18.91 | 203721 | 37858 | 0.60% |
| 2025-09-29 | 18.83 | 18.89 | 0.07 | 0.37% | 18.47 | 18.90 | 152627 | 28529 | 0.45% |
| 2025-09-26 | 18.76 | 18.82 | 0.10 | 0.53% | 18.54 | 19.36 | 279750 | 53125 | 0.82% |
| 2025-09-25 | 18.81 | 18.72 | -0.18 | -0.95% | 18.51 | 18.89 | 178564 | 33360 | 0.52% |
| 2025-09-24 | 18.89 | 18.90 | -0.08 | -0.42% | 18.71 | 19.56 | 206678 | 39218 | 0.60% |
| 2025-09-23 | 19.19 | 18.98 | -0.35 | -1.81% | 18.75 | 19.56 | 266866 | 50699 | 0.78% |
| 2025-09-22 | 19.69 | 19.33 | -0.30 | -1.53% | 19.05 | 20.11 | 283507 | 55250 | 0.83% |
| 2025-09-19 | 19.20 | 19.63 | 0.93 | 4.97% | 19.20 | 20.57 | 561548 | 111671 | 1.64% |
| 2025-09-18 | 19.40 | 18.70 | -0.60 | -3.11% | 18.43 | 19.59 | 287206 | 53844 | 0.84% |
| 2025-09-17 | 19.30 | 19.30 | 0.02 | 0.10% | 18.91 | 19.53 | 175572 | 33767 | 0.51% |
| 2025-09-16 | 19.55 | 19.28 | -0.31 | -1.58% | 19.07 | 19.68 | 127870 | 24634 | 0.37% |
| 2025-09-15 | 18.43 | 19.59 | 1.18 | 6.41% | 18.17 | 19.80 | 302303 | 58124 | 0.88% |
| 2025-09-12 | 18.62 | 18.41 | -0.18 | -0.97% | 18.10 | 18.69 | 135657 | 24901 | 0.40% |
| 2025-09-11 | 18.57 | 18.59 | -0.11 | -0.59% | 18.40 | 18.98 | 227558 | 42467 | 0.67% |
| 2025-09-10 | 18.07 | 18.70 | 0.67 | 3.72% | 18.04 | 19.08 | 269622 | 50519 | 0.79% |
| 2025-09-09 | 18.37 | 18.03 | -0.25 | -1.37% | 17.60 | 18.45 | 181245 | 32567 | 0.53% |
| 2025-09-08 | 17.70 | 18.28 | 0.75 | 4.28% | 17.60 | 18.72 | 462108 | 84890 | 1.35% |