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 | 16.41 | 16.00 | -0.43 | -2.62% | 15.84 | 16.45 | 180694 | 28921 | 1.94% |
| 2025-12-15 | 16.50 | 16.43 | -0.23 | -1.38% | 16.28 | 16.60 | 151179 | 24835 | 1.62% |
| 2025-12-12 | 16.77 | 16.66 | -0.10 | -0.60% | 16.38 | 16.88 | 329721 | 54767 | 3.54% |
| 2025-12-11 | 16.57 | 16.76 | 0.16 | 0.96% | 16.35 | 17.05 | 358094 | 59948 | 3.85% |
| 2025-12-10 | 16.39 | 16.60 | 0.12 | 0.73% | 16.35 | 16.75 | 196812 | 32580 | 2.11% |
| 2025-12-09 | 16.67 | 16.48 | -0.26 | -1.55% | 16.38 | 16.67 | 163173 | 26920 | 1.75% |
| 2025-12-08 | 16.60 | 16.74 | 0.26 | 1.58% | 16.44 | 16.90 | 200821 | 33548 | 2.16% |
| 2025-12-05 | 16.26 | 16.48 | 0.17 | 1.04% | 16.08 | 16.52 | 121077 | 19783 | 1.30% |
| 2025-12-04 | 16.26 | 16.31 | 0.14 | 0.87% | 15.80 | 16.48 | 148545 | 24028 | 1.60% |
| 2025-12-03 | 16.51 | 16.17 | -0.36 | -2.18% | 16.16 | 16.55 | 128617 | 20935 | 1.38% |
| 2025-12-02 | 16.76 | 16.53 | -0.27 | -1.61% | 16.46 | 16.76 | 116548 | 19295 | 1.25% |
| 2025-12-01 | 16.96 | 16.80 | -0.15 | -0.88% | 16.54 | 17.01 | 199109 | 33315 | 2.14% |
| 2025-11-28 | 16.83 | 16.95 | 0.14 | 0.83% | 16.71 | 17.08 | 140646 | 23762 | 1.51% |
| 2025-11-27 | 16.93 | 16.81 | -0.06 | -0.36% | 16.78 | 17.24 | 158148 | 26864 | 1.70% |
| 2025-11-26 | 16.97 | 16.87 | -0.08 | -0.47% | 16.73 | 17.25 | 168200 | 28587 | 1.81% |
| 2025-11-25 | 16.69 | 16.95 | 0.45 | 2.73% | 16.55 | 17.20 | 168632 | 28569 | 1.81% |
| 2025-11-24 | 16.28 | 16.50 | 0.29 | 1.79% | 16.15 | 16.72 | 166412 | 27313 | 1.79% |
| 2025-11-21 | 16.81 | 16.21 | -0.92 | -5.37% | 16.20 | 17.06 | 234077 | 38617 | 2.52% |
| 2025-11-20 | 17.30 | 17.13 | -0.08 | -0.46% | 17.04 | 17.45 | 138792 | 23839 | 1.49% |
| 2025-11-19 | 17.10 | 17.21 | 0.00 | 0.00% | 17.00 | 17.44 | 155833 | 26830 | 1.67% |
| 2025-11-18 | 17.01 | 17.21 | 0.24 | 1.41% | 16.86 | 17.50 | 224668 | 38717 | 2.41% |
| 2025-11-17 | 17.55 | 16.97 | -0.68 | -3.85% | 16.77 | 17.80 | 368542 | 63035 | 3.96% |
| 2025-11-14 | 18.25 | 17.65 | -0.73 | -3.97% | 17.65 | 18.41 | 256424 | 46064 | 2.76% |
| 2025-11-13 | 18.29 | 18.38 | 0.22 | 1.21% | 18.15 | 18.79 | 257411 | 47360 | 2.77% |
| 2025-11-12 | 18.50 | 18.16 | -0.59 | -3.15% | 17.80 | 18.75 | 311288 | 56777 | 3.34% |
| 2025-11-11 | 18.58 | 18.75 | 0.16 | 0.86% | 18.55 | 19.12 | 328252 | 61639 | 3.53% |
| 2025-11-10 | 18.48 | 18.59 | 0.17 | 0.92% | 18.34 | 18.84 | 283435 | 52530 | 3.05% |
| 2025-11-07 | 18.30 | 18.42 | 0.38 | 2.11% | 17.86 | 18.67 | 444940 | 81710 | 4.78% |
| 2025-11-06 | 17.95 | 18.04 | 0.04 | 0.22% | 17.86 | 18.17 | 180416 | 32530 | 1.94% |
| 2025-11-05 | 17.46 | 18.00 | 0.24 | 1.35% | 17.46 | 18.12 | 227290 | 40625 | 2.44% |
| 2025-11-04 | 18.27 | 17.76 | -0.53 | -2.90% | 17.57 | 18.32 | 236004 | 42187 | 2.54% |
| 2025-11-03 | 18.43 | 18.29 | -0.32 | -1.72% | 17.88 | 18.47 | 289088 | 52314 | 3.11% |
| 2025-10-31 | 18.81 | 18.61 | -0.27 | -1.43% | 18.43 | 18.96 | 260987 | 48732 | 2.80% |
| 2025-10-30 | 19.69 | 18.88 | -1.00 | -5.03% | 18.87 | 19.69 | 376680 | 72169 | 4.05% |
| 2025-10-29 | 19.52 | 19.88 | 0.28 | 1.43% | 19.10 | 20.04 | 336549 | 65931 | 3.62% |
| 2025-10-28 | 19.73 | 19.60 | -0.11 | -0.56% | 19.50 | 20.25 | 352353 | 70150 | 3.79% |
| 2025-10-27 | 20.09 | 19.71 | 0.19 | 0.97% | 19.60 | 20.25 | 288765 | 57461 | 3.10% |
| 2025-10-24 | 19.20 | 19.52 | 0.32 | 1.67% | 19.18 | 19.79 | 263828 | 51517 | 2.83% |
| 2025-10-23 | 20.10 | 19.20 | -0.95 | -4.71% | 18.98 | 20.13 | 388016 | 74582 | 4.17% |
| 2025-10-22 | 20.50 | 20.15 | -0.25 | -1.23% | 19.95 | 20.58 | 222484 | 45053 | 2.39% |
| 2025-10-21 | 20.30 | 20.40 | 0.23 | 1.14% | 20.13 | 20.54 | 228366 | 46494 | 2.45% |
| 2025-10-20 | 20.99 | 20.17 | -0.73 | -3.49% | 19.96 | 21.21 | 362848 | 74092 | 3.90% |
| 2025-10-17 | 21.53 | 20.90 | -0.96 | -4.39% | 20.79 | 22.08 | 366097 | 77966 | 3.93% |
| 2025-10-16 | 22.52 | 21.86 | -0.45 | -2.02% | 21.50 | 22.63 | 375912 | 82663 | 4.04% |
| 2025-10-15 | 22.41 | 22.31 | 0.08 | 0.36% | 21.57 | 22.70 | 462493 | 102319 | 4.97% |
| 2025-10-14 | 23.20 | 22.23 | -1.02 | -4.39% | 22.20 | 23.80 | 670233 | 153890 | 7.20% |
| 2025-10-13 | 20.50 | 23.25 | 1.89 | 8.85% | 20.50 | 23.50 | 854424 | 191881 | 9.18% |
| 2025-10-10 | 21.09 | 21.36 | 0.26 | 1.23% | 20.21 | 21.65 | 670109 | 140711 | 7.20% |
| 2025-10-09 | 23.01 | 21.10 | -0.90 | -4.09% | 20.50 | 23.01 | 1121593 | 242660 | 12.05% |
| 2025-09-30 | 21.39 | 22.00 | 2.00 | 10.00% | 21.03 | 22.00 | 386984 | 84570 | 4.16% |
| 2025-09-29 | 18.70 | 20.00 | 1.65 | 8.99% | 18.50 | 20.19 | 810187 | 158565 | 8.71% |
| 2025-09-26 | 18.61 | 18.35 | -0.51 | -2.70% | 18.33 | 19.14 | 369356 | 69182 | 3.97% |
| 2025-09-25 | 18.60 | 18.86 | 0.14 | 0.75% | 18.10 | 19.21 | 538697 | 100636 | 5.79% |
| 2025-09-24 | 17.58 | 18.72 | 0.99 | 5.58% | 17.45 | 19.50 | 701039 | 129628 | 7.53% |
| 2025-09-23 | 17.73 | 17.73 | -0.17 | -0.95% | 16.97 | 17.90 | 411038 | 71400 | 4.42% |
| 2025-09-22 | 16.96 | 17.90 | 0.96 | 5.67% | 16.95 | 18.15 | 452773 | 80070 | 4.87% |
| 2025-09-19 | 16.92 | 16.94 | 0.12 | 0.71% | 16.88 | 17.47 | 351553 | 60307 | 3.78% |
| 2025-09-18 | 16.60 | 16.82 | 0.09 | 0.54% | 16.54 | 17.41 | 419308 | 70944 | 4.51% |
| 2025-09-17 | 16.04 | 16.73 | 0.71 | 4.43% | 15.84 | 16.75 | 332846 | 54548 | 3.58% |
| 2025-09-16 | 16.05 | 16.02 | -0.15 | -0.93% | 15.90 | 16.34 | 169455 | 27131 | 1.82% |
| 2025-09-15 | 16.49 | 16.17 | -0.20 | -1.22% | 16.09 | 16.51 | 202206 | 32773 | 2.17% |
| 2025-09-12 | 16.08 | 16.37 | 0.13 | 0.80% | 16.08 | 16.68 | 267159 | 43644 | 2.87% |
| 2025-09-11 | 15.88 | 16.24 | 0.25 | 1.56% | 15.60 | 16.42 | 285818 | 45758 | 3.07% |
| 2025-09-10 | 16.00 | 15.99 | -0.10 | -0.62% | 15.86 | 16.44 | 260880 | 41994 | 2.80% |
| 2025-09-09 | 15.74 | 16.09 | 0.29 | 1.84% | 15.56 | 16.64 | 360428 | 57947 | 3.87% |
| 2025-09-08 | 15.72 | 15.80 | 0.09 | 0.57% | 15.40 | 15.92 | 199859 | 31314 | 2.15% |