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 | 17.40 | 17.33 | 0.01 | 0.06% | 17.20 | 17.66 | 31505 | 5477 | 0.55% |
| 2025-12-15 | 17.07 | 17.32 | 0.30 | 1.76% | 17.02 | 17.47 | 36711 | 6355 | 0.65% |
| 2025-12-12 | 17.07 | 17.02 | 0.09 | 0.53% | 16.91 | 17.23 | 53986 | 9211 | 0.95% |
| 2025-12-11 | 17.38 | 16.93 | -0.46 | -2.65% | 16.91 | 17.51 | 34581 | 5926 | 0.61% |
| 2025-12-10 | 17.39 | 17.39 | 0.00 | 0.00% | 17.34 | 17.57 | 25824 | 4508 | 0.45% |
| 2025-12-09 | 17.64 | 17.39 | -0.34 | -1.92% | 17.36 | 17.70 | 30218 | 5289 | 0.53% |
| 2025-12-08 | 18.00 | 17.73 | -0.18 | -1.01% | 17.55 | 18.00 | 46556 | 8235 | 0.82% |
| 2025-12-05 | 17.84 | 17.91 | 0.11 | 0.62% | 17.74 | 17.96 | 34810 | 6218 | 0.61% |
| 2025-12-04 | 18.00 | 17.80 | -0.21 | -1.17% | 17.73 | 18.08 | 44327 | 7927 | 0.78% |
| 2025-12-03 | 17.88 | 18.01 | 0.08 | 0.45% | 17.74 | 18.07 | 61754 | 11067 | 1.09% |
| 2025-12-02 | 17.66 | 17.93 | 0.27 | 1.53% | 17.56 | 17.97 | 59030 | 10485 | 1.04% |
| 2025-12-01 | 17.65 | 17.66 | 0.16 | 0.91% | 17.40 | 17.79 | 66710 | 11729 | 1.17% |
| 2025-11-28 | 17.23 | 17.50 | 0.28 | 1.63% | 17.09 | 17.55 | 54639 | 9505 | 0.96% |
| 2025-11-27 | 17.06 | 17.22 | 0.09 | 0.53% | 17.01 | 17.33 | 48065 | 8273 | 0.85% |
| 2025-11-26 | 16.96 | 17.13 | 0.18 | 1.06% | 16.92 | 17.24 | 40716 | 6962 | 0.72% |
| 2025-11-25 | 16.93 | 16.95 | 0.07 | 0.41% | 16.68 | 17.06 | 43765 | 7405 | 0.77% |
| 2025-11-24 | 16.76 | 16.88 | 0.26 | 1.56% | 16.73 | 16.99 | 46304 | 7825 | 0.81% |
| 2025-11-21 | 16.82 | 16.62 | -0.27 | -1.60% | 16.59 | 17.11 | 53218 | 8942 | 0.94% |
| 2025-11-20 | 17.02 | 16.89 | -0.19 | -1.11% | 16.79 | 17.14 | 40557 | 6883 | 0.71% |
| 2025-11-19 | 16.93 | 17.08 | 0.16 | 0.95% | 16.80 | 17.19 | 37681 | 6409 | 0.66% |
| 2025-11-18 | 17.04 | 16.92 | -0.21 | -1.23% | 16.83 | 17.16 | 36294 | 6155 | 0.64% |
| 2025-11-17 | 17.04 | 17.13 | -0.04 | -0.23% | 17.03 | 17.27 | 28689 | 4920 | 0.50% |
| 2025-11-14 | 17.36 | 17.17 | -0.19 | -1.09% | 17.13 | 17.52 | 38816 | 6704 | 0.68% |
| 2025-11-13 | 17.25 | 17.36 | 0.08 | 0.46% | 17.13 | 17.41 | 36272 | 6266 | 0.64% |
| 2025-11-12 | 17.27 | 17.28 | -0.05 | -0.29% | 17.21 | 17.51 | 43200 | 7486 | 0.76% |
| 2025-11-11 | 17.29 | 17.33 | 0.13 | 0.76% | 17.07 | 17.36 | 56934 | 9808 | 1.00% |
| 2025-11-10 | 16.95 | 17.20 | 0.26 | 1.53% | 16.85 | 17.28 | 78405 | 13424 | 1.38% |
| 2025-11-07 | 16.95 | 16.94 | -0.01 | -0.06% | 16.88 | 17.14 | 36759 | 6246 | 0.65% |
| 2025-11-06 | 17.00 | 16.95 | -0.04 | -0.24% | 16.79 | 17.10 | 42637 | 7212 | 0.75% |
| 2025-11-05 | 16.98 | 16.99 | -0.06 | -0.35% | 16.89 | 17.16 | 43925 | 7468 | 0.77% |
| 2025-11-04 | 17.22 | 17.05 | -0.16 | -0.93% | 16.98 | 17.29 | 64380 | 11024 | 1.13% |
| 2025-11-03 | 17.02 | 17.21 | 0.20 | 1.18% | 17.01 | 17.44 | 121850 | 21038 | 2.14% |
| 2025-10-31 | 16.30 | 17.01 | 1.06 | 6.65% | 16.30 | 17.10 | 169531 | 28563 | 2.98% |
| 2025-10-30 | 15.94 | 15.95 | -0.01 | -0.06% | 15.88 | 16.03 | 21033 | 3356 | 0.37% |
| 2025-10-29 | 16.04 | 15.96 | -0.04 | -0.25% | 15.89 | 16.06 | 22419 | 3571 | 0.39% |
| 2025-10-28 | 16.00 | 16.00 | 0.00 | 0.00% | 15.94 | 16.06 | 23203 | 3716 | 0.41% |
| 2025-10-27 | 16.00 | 16.00 | -0.03 | -0.19% | 15.89 | 16.06 | 33941 | 5422 | 0.60% |
| 2025-10-24 | 16.12 | 16.03 | -0.04 | -0.25% | 15.98 | 16.12 | 23965 | 3840 | 0.42% |
| 2025-10-23 | 16.09 | 16.07 | -0.02 | -0.12% | 15.98 | 16.13 | 28793 | 4624 | 0.51% |
| 2025-10-22 | 16.04 | 16.09 | 0.05 | 0.31% | 15.98 | 16.15 | 30596 | 4919 | 0.54% |
| 2025-10-21 | 16.03 | 16.04 | -0.01 | -0.06% | 15.99 | 16.09 | 29081 | 4666 | 0.51% |
| 2025-10-20 | 16.10 | 16.05 | -0.01 | -0.06% | 15.88 | 16.13 | 27516 | 4399 | 0.48% |
| 2025-10-17 | 16.00 | 16.06 | 0.04 | 0.25% | 15.95 | 16.12 | 35121 | 5637 | 0.62% |
| 2025-10-16 | 16.01 | 16.02 | 0.02 | 0.13% | 15.93 | 16.12 | 26316 | 4210 | 0.46% |
| 2025-10-15 | 15.82 | 16.00 | 0.21 | 1.33% | 15.75 | 16.00 | 27508 | 4377 | 0.48% |
| 2025-10-14 | 15.80 | 15.79 | 0.01 | 0.06% | 15.72 | 15.90 | 44052 | 6959 | 0.77% |
| 2025-10-13 | 15.70 | 15.78 | -0.22 | -1.38% | 15.68 | 15.90 | 30481 | 4808 | 0.54% |
| 2025-10-10 | 15.88 | 16.00 | 0.12 | 0.76% | 15.86 | 16.08 | 31665 | 5069 | 0.56% |
| 2025-10-09 | 16.00 | 15.88 | -0.25 | -1.55% | 15.76 | 16.15 | 49365 | 7846 | 0.87% |
| 2025-09-30 | 16.20 | 16.13 | -0.08 | -0.49% | 16.07 | 16.24 | 37090 | 5988 | 0.65% |
| 2025-09-29 | 16.20 | 16.21 | 0.01 | 0.06% | 15.96 | 16.23 | 31672 | 5099 | 0.56% |
| 2025-09-26 | 16.40 | 16.20 | -0.21 | -1.28% | 16.11 | 16.65 | 52370 | 8528 | 0.92% |
| 2025-09-25 | 16.40 | 16.41 | 0.02 | 0.12% | 16.20 | 16.48 | 38267 | 6249 | 0.67% |
| 2025-09-24 | 16.18 | 16.39 | 0.16 | 0.99% | 16.12 | 16.70 | 49309 | 8096 | 0.87% |
| 2025-09-23 | 16.73 | 16.23 | -0.50 | -2.99% | 16.06 | 16.73 | 61637 | 10020 | 1.08% |
| 2025-09-22 | 17.29 | 16.73 | -0.46 | -2.68% | 16.59 | 17.29 | 70839 | 11902 | 1.25% |
| 2025-09-19 | 17.13 | 17.19 | 0.06 | 0.35% | 16.73 | 17.37 | 73846 | 12595 | 1.30% |
| 2025-09-18 | 17.34 | 17.13 | -0.18 | -1.04% | 17.00 | 17.48 | 78133 | 13413 | 1.37% |
| 2025-09-17 | 17.77 | 17.31 | -0.39 | -2.20% | 17.22 | 17.82 | 80975 | 14113 | 1.42% |
| 2025-09-16 | 17.87 | 17.70 | -0.07 | -0.39% | 17.60 | 18.06 | 67913 | 12074 | 1.19% |
| 2025-09-15 | 17.55 | 17.77 | 0.22 | 1.25% | 17.38 | 18.07 | 88994 | 15779 | 1.56% |
| 2025-09-12 | 17.82 | 17.55 | -0.32 | -1.79% | 17.50 | 17.89 | 69568 | 12266 | 1.22% |
| 2025-09-11 | 18.00 | 17.87 | -0.13 | -0.72% | 17.60 | 18.01 | 73722 | 13097 | 1.30% |
| 2025-09-10 | 17.85 | 18.00 | 0.13 | 0.73% | 17.68 | 18.10 | 77220 | 13849 | 1.36% |
| 2025-09-09 | 17.81 | 17.87 | -0.05 | -0.28% | 17.60 | 17.99 | 69768 | 12403 | 1.23% |
| 2025-09-08 | 17.52 | 17.92 | 0.31 | 1.76% | 17.39 | 18.33 | 128701 | 23104 | 2.26% |