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 | 18.24 | 17.98 | -0.29 | -1.59% | 17.66 | 18.25 | 60333 | 10827 | 5.96% |
| 2025-12-15 | 17.84 | 18.27 | 0.42 | 2.35% | 17.80 | 18.38 | 83338 | 15165 | 8.23% |
| 2025-12-12 | 17.64 | 17.85 | 0.23 | 1.31% | 17.55 | 18.03 | 50768 | 9057 | 5.02% |
| 2025-12-11 | 17.81 | 17.62 | -0.19 | -1.07% | 17.45 | 18.03 | 40604 | 7201 | 4.01% |
| 2025-12-10 | 18.11 | 17.81 | -0.12 | -0.67% | 17.53 | 18.11 | 42308 | 7510 | 4.18% |
| 2025-12-09 | 17.76 | 17.93 | 0.20 | 1.13% | 17.75 | 18.35 | 89339 | 16111 | 8.83% |
| 2025-12-08 | 17.64 | 17.73 | 0.13 | 0.74% | 17.50 | 17.81 | 38321 | 6773 | 3.79% |
| 2025-12-05 | 17.36 | 17.60 | 0.17 | 0.98% | 17.29 | 17.63 | 29030 | 5079 | 2.87% |
| 2025-12-04 | 17.75 | 17.43 | -0.44 | -2.46% | 17.40 | 17.83 | 34903 | 6112 | 3.45% |
| 2025-12-03 | 17.80 | 17.87 | 0.19 | 1.07% | 17.32 | 17.90 | 55961 | 9842 | 5.53% |
| 2025-12-02 | 17.42 | 17.68 | -0.27 | -1.50% | 17.31 | 17.99 | 60958 | 10784 | 6.02% |
| 2025-12-01 | 17.35 | 17.95 | 0.67 | 3.88% | 17.21 | 18.19 | 94140 | 16716 | 9.30% |
| 2025-11-28 | 17.27 | 17.28 | -0.04 | -0.23% | 16.99 | 17.32 | 37586 | 6457 | 3.71% |
| 2025-11-27 | 17.28 | 17.32 | -0.04 | -0.23% | 17.22 | 17.88 | 45526 | 7966 | 4.50% |
| 2025-11-26 | 17.62 | 17.36 | -0.39 | -2.20% | 17.19 | 17.69 | 53379 | 9293 | 5.27% |
| 2025-11-25 | 17.64 | 17.75 | -0.08 | -0.45% | 17.48 | 18.09 | 103792 | 18464 | 10.25% |
| 2025-11-24 | 17.66 | 17.83 | 0.41 | 2.35% | 17.40 | 17.94 | 90043 | 15903 | 8.90% |
| 2025-11-21 | 16.99 | 17.42 | 0.07 | 0.40% | 16.84 | 17.84 | 96467 | 16765 | 9.53% |
| 2025-11-20 | 17.48 | 17.35 | 0.11 | 0.64% | 16.91 | 17.54 | 86437 | 14909 | 8.54% |
| 2025-11-19 | 16.65 | 17.24 | 0.53 | 3.17% | 16.65 | 17.35 | 90387 | 15492 | 8.93% |
| 2025-11-18 | 16.73 | 16.71 | -0.02 | -0.12% | 16.58 | 16.76 | 18706 | 3119 | 1.85% |
| 2025-11-17 | 16.70 | 16.73 | 0.10 | 0.60% | 16.52 | 16.80 | 18781 | 3131 | 1.86% |
| 2025-11-14 | 16.64 | 16.63 | -0.05 | -0.30% | 16.60 | 16.83 | 20200 | 3381 | 2.00% |
| 2025-11-13 | 16.62 | 16.68 | 0.06 | 0.36% | 16.54 | 16.73 | 16456 | 2742 | 1.63% |
| 2025-11-12 | 16.70 | 16.62 | -0.08 | -0.48% | 16.52 | 16.70 | 13804 | 2288 | 1.36% |
| 2025-11-11 | 16.57 | 16.70 | 0.05 | 0.30% | 16.57 | 16.88 | 20997 | 3512 | 2.07% |
| 2025-11-10 | 16.72 | 16.65 | -0.05 | -0.30% | 16.55 | 16.78 | 20627 | 3435 | 2.04% |
| 2025-11-07 | 16.38 | 16.70 | 0.25 | 1.52% | 16.36 | 16.80 | 34002 | 5659 | 3.36% |
| 2025-11-06 | 16.31 | 16.45 | 0.20 | 1.23% | 16.25 | 16.50 | 19225 | 3147 | 1.90% |
| 2025-11-05 | 16.23 | 16.25 | -0.07 | -0.43% | 16.16 | 16.32 | 17609 | 2857 | 1.74% |
| 2025-11-04 | 16.48 | 16.32 | -0.19 | -1.15% | 16.23 | 16.48 | 24777 | 4047 | 2.45% |
| 2025-11-03 | 16.55 | 16.51 | -0.06 | -0.36% | 16.33 | 16.63 | 22261 | 3660 | 2.20% |
| 2025-10-31 | 16.40 | 16.57 | 0.13 | 0.79% | 16.40 | 16.74 | 20314 | 3368 | 2.01% |
| 2025-10-30 | 16.71 | 16.44 | -0.34 | -2.03% | 16.42 | 16.76 | 31392 | 5186 | 3.10% |
| 2025-10-29 | 16.74 | 16.78 | 0.00 | 0.00% | 16.58 | 16.87 | 19890 | 3327 | 1.97% |
| 2025-10-28 | 16.80 | 16.78 | -0.09 | -0.53% | 16.65 | 16.87 | 22364 | 3747 | 2.21% |
| 2025-10-27 | 17.07 | 16.87 | 0.24 | 1.44% | 16.75 | 17.12 | 34824 | 5890 | 3.44% |
| 2025-10-24 | 16.48 | 16.63 | 0.15 | 0.91% | 16.45 | 16.68 | 18456 | 3062 | 1.82% |
| 2025-10-23 | 16.50 | 16.48 | -0.05 | -0.30% | 16.29 | 16.50 | 19527 | 3198 | 1.93% |
| 2025-10-22 | 16.67 | 16.53 | -0.18 | -1.08% | 16.51 | 16.68 | 18356 | 3042 | 1.81% |
| 2025-10-21 | 16.97 | 16.71 | 0.09 | 0.54% | 16.50 | 16.97 | 23052 | 3849 | 2.28% |
| 2025-10-20 | 16.35 | 16.62 | 0.32 | 1.96% | 16.35 | 17.00 | 26103 | 4350 | 2.58% |
| 2025-10-17 | 16.70 | 16.30 | -0.38 | -2.28% | 16.30 | 16.79 | 37009 | 6112 | 3.66% |
| 2025-10-16 | 17.08 | 16.68 | -0.47 | -2.74% | 16.63 | 17.09 | 40676 | 6835 | 4.02% |
| 2025-10-15 | 17.23 | 17.15 | -0.08 | -0.46% | 16.93 | 17.30 | 33825 | 5774 | 3.34% |
| 2025-10-14 | 17.50 | 17.23 | -0.15 | -0.86% | 17.12 | 17.57 | 44681 | 7741 | 4.41% |
| 2025-10-13 | 17.00 | 17.38 | -0.29 | -1.64% | 17.00 | 17.53 | 70018 | 12095 | 6.92% |
| 2025-10-10 | 17.08 | 17.67 | 0.59 | 3.45% | 17.00 | 17.89 | 104825 | 18481 | 10.36% |
| 2025-10-09 | 16.69 | 17.08 | 0.40 | 2.40% | 16.61 | 17.13 | 40045 | 6748 | 3.96% |
| 2025-09-30 | 16.66 | 16.68 | 0.07 | 0.42% | 16.52 | 16.85 | 25340 | 4239 | 2.50% |
| 2025-09-29 | 16.75 | 16.61 | -0.15 | -0.89% | 16.45 | 16.75 | 27146 | 4506 | 2.68% |
| 2025-09-26 | 17.00 | 16.76 | -0.31 | -1.82% | 16.76 | 17.07 | 28261 | 4770 | 2.79% |
| 2025-09-25 | 17.23 | 17.07 | -0.15 | -0.87% | 16.97 | 17.29 | 35530 | 6080 | 3.51% |
| 2025-09-24 | 16.71 | 17.22 | 0.51 | 3.05% | 16.60 | 17.30 | 59382 | 10152 | 5.87% |
| 2025-09-23 | 16.83 | 16.71 | -0.16 | -0.95% | 16.29 | 17.06 | 45686 | 7560 | 4.51% |
| 2025-09-22 | 17.01 | 16.87 | -0.14 | -0.82% | 16.71 | 17.05 | 29474 | 4956 | 2.91% |
| 2025-09-19 | 16.78 | 17.01 | 0.22 | 1.31% | 16.77 | 17.38 | 41208 | 7022 | 4.07% |
| 2025-09-18 | 17.16 | 16.79 | -0.37 | -2.16% | 16.69 | 17.16 | 52576 | 8884 | 5.19% |
| 2025-09-17 | 17.15 | 17.16 | 0.06 | 0.35% | 17.00 | 17.33 | 46267 | 7945 | 4.57% |
| 2025-09-16 | 16.64 | 17.10 | 0.45 | 2.70% | 16.64 | 17.53 | 91774 | 15754 | 9.07% |
| 2025-09-15 | 16.75 | 16.65 | -0.08 | -0.48% | 16.58 | 16.81 | 34636 | 5777 | 3.42% |
| 2025-09-12 | 16.85 | 16.73 | -0.12 | -0.71% | 16.64 | 16.90 | 32016 | 5367 | 3.16% |
| 2025-09-11 | 16.61 | 16.85 | 0.15 | 0.90% | 16.47 | 16.89 | 32727 | 5477 | 3.23% |
| 2025-09-10 | 16.80 | 16.70 | -0.14 | -0.83% | 16.59 | 16.98 | 27863 | 4661 | 2.75% |
| 2025-09-09 | 17.15 | 16.84 | -0.31 | -1.81% | 16.67 | 17.15 | 29557 | 4989 | 2.92% |
| 2025-09-08 | 16.99 | 17.15 | 0.22 | 1.30% | 16.85 | 17.18 | 35398 | 6036 | 3.50% |