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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.02 | 17.03 | -0.09 | -0.53% | 16.80 | 17.27 | 119870 | 20366 | 2.88% |
| 2025-12-16 | 17.90 | 17.12 | -0.92 | -5.10% | 17.05 | 18.00 | 168838 | 29335 | 4.05% |
| 2025-12-15 | 17.80 | 18.04 | 0.24 | 1.35% | 17.55 | 18.76 | 218266 | 39758 | 5.24% |
| 2025-12-12 | 18.56 | 17.80 | -1.04 | -5.52% | 17.73 | 18.63 | 297390 | 53548 | 7.13% |
| 2025-12-11 | 19.80 | 18.84 | -1.60 | -7.83% | 18.52 | 20.22 | 370162 | 71083 | 8.88% |
| 2025-12-10 | 22.27 | 20.44 | -0.37 | -1.78% | 20.30 | 22.44 | 559412 | 120100 | 13.42% |
| 2025-12-09 | 19.60 | 20.81 | 1.89 | 9.99% | 19.31 | 20.81 | 517916 | 105419 | 12.42% |
| 2025-12-08 | 17.10 | 18.92 | 1.72 | 10.00% | 17.00 | 18.92 | 176232 | 31846 | 4.23% |
| 2025-12-05 | 16.39 | 17.20 | 0.71 | 4.31% | 16.30 | 17.27 | 108796 | 18364 | 2.61% |
| 2025-12-04 | 16.72 | 16.49 | -0.25 | -1.49% | 16.46 | 17.29 | 80001 | 13400 | 1.92% |
| 2025-12-03 | 16.39 | 16.74 | 0.40 | 2.45% | 16.29 | 16.80 | 91780 | 15233 | 2.20% |
| 2025-12-02 | 16.10 | 16.34 | 0.19 | 1.18% | 16.05 | 16.61 | 72496 | 11858 | 1.74% |
| 2025-12-01 | 16.20 | 16.15 | -0.11 | -0.68% | 16.07 | 16.26 | 38843 | 6266 | 0.93% |
| 2025-11-28 | 15.86 | 16.26 | 0.50 | 3.17% | 15.65 | 16.33 | 54388 | 8763 | 1.30% |
| 2025-11-27 | 15.89 | 15.76 | -0.13 | -0.82% | 15.75 | 15.98 | 36003 | 5704 | 0.86% |
| 2025-11-26 | 16.09 | 15.89 | -0.28 | -1.73% | 15.86 | 16.22 | 43445 | 6965 | 1.04% |
| 2025-11-25 | 15.83 | 16.17 | 0.51 | 3.26% | 15.74 | 16.23 | 60524 | 9713 | 1.45% |
| 2025-11-24 | 15.84 | 15.66 | -0.19 | -1.20% | 15.62 | 16.01 | 60847 | 9573 | 1.46% |
| 2025-11-21 | 16.37 | 15.85 | -0.65 | -3.94% | 15.84 | 16.55 | 79861 | 12842 | 1.92% |
| 2025-11-20 | 16.66 | 16.50 | -0.16 | -0.96% | 16.30 | 16.82 | 69279 | 11433 | 1.66% |
| 2025-11-19 | 17.25 | 16.66 | -0.56 | -3.25% | 16.54 | 17.26 | 96478 | 16165 | 2.31% |
| 2025-11-18 | 17.90 | 17.22 | -0.92 | -5.07% | 16.90 | 17.90 | 155198 | 26689 | 3.72% |
| 2025-11-17 | 17.41 | 18.14 | 0.64 | 3.66% | 17.37 | 18.36 | 207286 | 37074 | 4.97% |
| 2025-11-14 | 17.18 | 17.50 | 0.28 | 1.63% | 17.05 | 17.89 | 163011 | 28631 | 3.91% |
| 2025-11-13 | 16.79 | 17.22 | 0.39 | 2.32% | 16.72 | 17.68 | 141508 | 24419 | 3.39% |
| 2025-11-12 | 16.81 | 16.83 | -0.02 | -0.12% | 16.81 | 17.45 | 105714 | 17984 | 2.54% |
| 2025-11-11 | 17.01 | 16.85 | -0.39 | -2.26% | 16.73 | 17.01 | 87656 | 14762 | 2.10% |
| 2025-11-10 | 16.60 | 17.24 | 0.54 | 3.23% | 16.41 | 17.27 | 151098 | 25642 | 3.62% |
| 2025-11-07 | 16.75 | 16.70 | -0.10 | -0.60% | 16.52 | 16.93 | 115156 | 19271 | 2.76% |
| 2025-11-06 | 17.33 | 16.80 | -0.48 | -2.78% | 16.60 | 17.47 | 187629 | 31630 | 4.50% |
| 2025-11-05 | 17.53 | 17.28 | -0.44 | -2.48% | 17.25 | 17.97 | 262555 | 45977 | 6.30% |
| 2025-11-04 | 16.40 | 17.72 | 1.11 | 6.68% | 16.40 | 18.27 | 311921 | 55301 | 7.48% |
| 2025-11-03 | 16.60 | 16.61 | -0.32 | -1.89% | 16.34 | 16.76 | 106976 | 17704 | 2.57% |
| 2025-10-31 | 16.79 | 16.93 | 0.31 | 1.87% | 16.37 | 17.27 | 160719 | 27016 | 3.85% |
| 2025-10-30 | 16.69 | 16.62 | -0.40 | -2.35% | 16.41 | 17.10 | 186865 | 31186 | 4.48% |
| 2025-10-29 | 18.10 | 17.02 | -0.58 | -3.30% | 16.66 | 18.75 | 326817 | 56873 | 7.84% |
| 2025-10-28 | 16.00 | 17.60 | 1.60 | 10.00% | 15.90 | 17.60 | 132724 | 22921 | 3.18% |
| 2025-10-27 | 15.74 | 16.00 | 0.30 | 1.91% | 15.45 | 16.69 | 127637 | 20432 | 3.06% |
| 2025-10-24 | 15.60 | 15.70 | 0.35 | 2.28% | 15.44 | 16.16 | 116768 | 18377 | 2.80% |
| 2025-10-23 | 15.18 | 15.35 | 0.17 | 1.12% | 15.10 | 15.83 | 67918 | 10491 | 1.63% |
| 2025-10-22 | 15.21 | 15.18 | -0.15 | -0.98% | 15.11 | 15.47 | 48373 | 7369 | 1.16% |
| 2025-10-21 | 15.10 | 15.33 | 0.13 | 0.86% | 14.89 | 15.38 | 78233 | 11847 | 1.88% |
| 2025-10-20 | 15.09 | 15.20 | -0.13 | -0.85% | 14.86 | 15.50 | 130309 | 19784 | 3.13% |
| 2025-10-17 | 14.64 | 15.33 | 0.72 | 4.93% | 14.58 | 15.34 | 140093 | 21124 | 3.36% |
| 2025-10-16 | 14.63 | 14.61 | -0.03 | -0.20% | 14.57 | 14.66 | 15679 | 2291 | 0.38% |
| 2025-10-15 | 14.56 | 14.64 | 0.08 | 0.55% | 14.50 | 14.64 | 19476 | 2838 | 0.47% |
| 2025-10-14 | 14.41 | 14.56 | 0.15 | 1.04% | 14.38 | 14.59 | 19781 | 2868 | 0.47% |
| 2025-10-13 | 14.43 | 14.41 | -0.13 | -0.89% | 14.29 | 14.45 | 19856 | 2850 | 0.48% |
| 2025-10-10 | 14.36 | 14.54 | 0.17 | 1.18% | 14.34 | 14.56 | 19679 | 2855 | 0.47% |
| 2025-10-09 | 14.45 | 14.37 | -0.09 | -0.62% | 14.28 | 14.45 | 19665 | 2819 | 0.47% |
| 2025-09-30 | 14.37 | 14.46 | 0.07 | 0.49% | 14.34 | 14.47 | 21606 | 3112 | 0.52% |
| 2025-09-29 | 14.31 | 14.39 | 0.07 | 0.49% | 14.19 | 14.41 | 25961 | 3708 | 0.62% |
| 2025-09-26 | 14.29 | 14.32 | 0.03 | 0.21% | 14.22 | 14.42 | 18559 | 2654 | 0.45% |
| 2025-09-25 | 14.42 | 14.29 | -0.14 | -0.97% | 14.24 | 14.42 | 16478 | 2358 | 0.40% |
| 2025-09-24 | 14.35 | 14.43 | 0.01 | 0.07% | 14.33 | 14.48 | 14142 | 2038 | 0.34% |
| 2025-09-23 | 14.44 | 14.42 | -0.04 | -0.28% | 14.19 | 14.46 | 22484 | 3217 | 0.54% |
| 2025-09-22 | 14.55 | 14.46 | -0.23 | -1.57% | 14.44 | 14.60 | 16766 | 2429 | 0.40% |
| 2025-09-19 | 14.41 | 14.69 | 0.26 | 1.80% | 14.38 | 14.69 | 34450 | 4996 | 0.83% |
| 2025-09-18 | 14.70 | 14.43 | -0.27 | -1.84% | 14.41 | 14.70 | 44324 | 6449 | 1.06% |
| 2025-09-17 | 14.71 | 14.70 | -0.02 | -0.14% | 14.63 | 14.78 | 29490 | 4334 | 0.71% |
| 2025-09-16 | 14.71 | 14.72 | -0.01 | -0.07% | 14.68 | 14.75 | 15942 | 2345 | 0.38% |
| 2025-09-15 | 14.78 | 14.73 | -0.08 | -0.54% | 14.68 | 14.84 | 22740 | 3348 | 0.55% |
| 2025-09-12 | 14.89 | 14.81 | -0.08 | -0.54% | 14.80 | 14.92 | 16698 | 2478 | 0.40% |
| 2025-09-11 | 14.85 | 14.89 | 0.04 | 0.27% | 14.71 | 14.90 | 26752 | 3958 | 0.64% |
| 2025-09-10 | 14.86 | 14.85 | 0.01 | 0.07% | 14.78 | 14.89 | 13019 | 1931 | 0.31% |
| 2025-09-09 | 14.88 | 14.84 | -0.06 | -0.40% | 14.77 | 14.93 | 17652 | 2619 | 0.42% |
| 2025-09-08 | 14.78 | 14.90 | 0.11 | 0.74% | 14.73 | 14.91 | 21631 | 3218 | 0.52% |