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 | 16.65 | 16.35 | -0.31 | -1.86% | 16.30 | 16.74 | 12137 | 1993 | 1.60% |
| 2025-12-15 | 16.49 | 16.66 | 0.13 | 0.79% | 16.24 | 16.94 | 22673 | 3768 | 3.00% |
| 2025-12-12 | 16.54 | 16.53 | -0.02 | -0.12% | 16.31 | 16.81 | 14707 | 2438 | 1.94% |
| 2025-12-11 | 16.90 | 16.55 | -0.40 | -2.36% | 16.36 | 17.04 | 24401 | 4059 | 3.23% |
| 2025-12-10 | 17.12 | 16.95 | -0.17 | -0.99% | 16.81 | 17.12 | 11682 | 1977 | 1.54% |
| 2025-12-09 | 17.27 | 17.12 | -0.15 | -0.87% | 17.03 | 17.29 | 11489 | 1971 | 1.52% |
| 2025-12-08 | 17.14 | 17.27 | 0.15 | 0.88% | 17.12 | 17.36 | 11737 | 2025 | 1.55% |
| 2025-12-05 | 17.17 | 17.12 | 0.00 | 0.00% | 16.91 | 17.32 | 24153 | 4147 | 3.19% |
| 2025-12-04 | 17.55 | 17.12 | -0.33 | -1.89% | 17.06 | 17.55 | 12151 | 2091 | 1.61% |
| 2025-12-03 | 17.61 | 17.45 | -0.30 | -1.69% | 17.36 | 18.07 | 15675 | 2752 | 2.07% |
| 2025-12-02 | 17.75 | 17.75 | 0.00 | 0.00% | 17.50 | 17.78 | 10955 | 1935 | 1.45% |
| 2025-12-01 | 17.60 | 17.75 | 0.15 | 0.85% | 17.60 | 17.87 | 20865 | 3699 | 2.76% |
| 2025-11-28 | 17.54 | 17.60 | 0.06 | 0.34% | 17.38 | 17.60 | 12976 | 2270 | 1.72% |
| 2025-11-27 | 17.22 | 17.54 | 0.24 | 1.39% | 17.12 | 17.62 | 17912 | 3125 | 2.37% |
| 2025-11-26 | 17.45 | 17.30 | -0.30 | -1.70% | 17.17 | 17.60 | 20830 | 3612 | 2.75% |
| 2025-11-25 | 17.54 | 17.60 | 0.06 | 0.34% | 17.41 | 17.78 | 13912 | 2447 | 1.84% |
| 2025-11-24 | 17.46 | 17.54 | 0.23 | 1.33% | 17.06 | 17.70 | 30619 | 5333 | 4.05% |
| 2025-11-21 | 17.49 | 17.31 | -0.57 | -3.19% | 16.87 | 17.86 | 35956 | 6212 | 4.75% |
| 2025-11-20 | 18.24 | 17.88 | -0.15 | -0.83% | 17.70 | 18.24 | 15080 | 2705 | 1.99% |
| 2025-11-19 | 18.54 | 18.03 | -0.40 | -2.17% | 17.85 | 18.54 | 21962 | 3965 | 2.90% |
| 2025-11-18 | 18.95 | 18.43 | -0.36 | -1.92% | 18.23 | 18.95 | 27518 | 5071 | 3.64% |
| 2025-11-17 | 18.63 | 18.79 | -0.01 | -0.05% | 18.55 | 19.14 | 25256 | 4733 | 3.34% |
| 2025-11-14 | 18.97 | 18.80 | -0.32 | -1.67% | 18.70 | 19.13 | 34780 | 6566 | 4.60% |
| 2025-11-13 | 18.99 | 19.12 | 0.32 | 1.70% | 18.70 | 19.38 | 42711 | 8158 | 5.65% |
| 2025-11-12 | 18.98 | 18.80 | -0.14 | -0.74% | 18.52 | 19.18 | 37140 | 6951 | 4.91% |
| 2025-11-11 | 18.57 | 18.94 | 0.36 | 1.94% | 18.28 | 19.05 | 40717 | 7658 | 5.38% |
| 2025-11-10 | 18.41 | 18.58 | 0.06 | 0.32% | 18.20 | 18.73 | 42307 | 7821 | 5.59% |
| 2025-11-07 | 17.72 | 18.52 | 0.79 | 4.46% | 17.70 | 18.69 | 71171 | 13006 | 9.41% |
| 2025-11-06 | 17.67 | 17.73 | 0.06 | 0.34% | 17.61 | 17.94 | 17745 | 3150 | 2.35% |
| 2025-11-05 | 17.42 | 17.67 | 0.12 | 0.68% | 17.33 | 17.79 | 16321 | 2885 | 2.16% |
| 2025-11-04 | 17.52 | 17.55 | 0.09 | 0.52% | 17.41 | 17.80 | 21502 | 3773 | 2.84% |
| 2025-11-03 | 17.16 | 17.46 | 0.47 | 2.77% | 17.10 | 17.98 | 35012 | 6153 | 4.63% |
| 2025-10-31 | 16.70 | 16.99 | 0.20 | 1.19% | 16.70 | 17.10 | 23518 | 3998 | 3.11% |
| 2025-10-30 | 16.80 | 16.79 | 0.06 | 0.36% | 16.70 | 17.00 | 20508 | 3455 | 2.71% |
| 2025-10-29 | 17.01 | 16.73 | -0.26 | -1.53% | 16.55 | 17.11 | 17228 | 2882 | 2.28% |
| 2025-10-28 | 16.98 | 16.99 | 0.02 | 0.12% | 16.79 | 17.07 | 11561 | 1953 | 1.53% |
| 2025-10-27 | 16.94 | 16.97 | 0.20 | 1.19% | 16.70 | 16.98 | 19262 | 3252 | 2.55% |
| 2025-10-24 | 16.82 | 16.77 | 0.01 | 0.06% | 16.62 | 16.89 | 10511 | 1755 | 1.39% |
| 2025-10-23 | 16.73 | 16.76 | 0.09 | 0.54% | 16.55 | 16.78 | 12383 | 2062 | 1.64% |
| 2025-10-22 | 16.69 | 16.67 | -0.02 | -0.12% | 16.57 | 16.81 | 12151 | 2026 | 1.61% |
| 2025-10-21 | 16.67 | 16.69 | 0.07 | 0.42% | 16.48 | 16.72 | 13734 | 2284 | 1.82% |
| 2025-10-20 | 16.67 | 16.62 | 0.00 | 0.00% | 16.43 | 16.74 | 13818 | 2291 | 1.83% |
| 2025-10-17 | 16.45 | 16.62 | 0.02 | 0.12% | 16.38 | 16.78 | 15952 | 2643 | 2.11% |
| 2025-10-16 | 16.67 | 16.60 | -0.08 | -0.48% | 16.48 | 16.85 | 10813 | 1796 | 1.43% |
| 2025-10-15 | 16.66 | 16.68 | 0.07 | 0.42% | 16.50 | 16.78 | 12526 | 2085 | 1.66% |
| 2025-10-14 | 16.86 | 16.61 | -0.26 | -1.54% | 16.51 | 17.28 | 13267 | 2222 | 1.75% |
| 2025-10-13 | 16.51 | 16.87 | -0.15 | -0.88% | 16.22 | 16.98 | 15843 | 2646 | 2.09% |
| 2025-10-10 | 17.13 | 17.02 | -0.05 | -0.29% | 16.95 | 17.34 | 15172 | 2598 | 2.01% |
| 2025-10-09 | 17.50 | 17.07 | -0.37 | -2.12% | 17.05 | 17.50 | 20234 | 3477 | 2.67% |
| 2025-09-30 | 17.45 | 17.44 | 0.01 | 0.06% | 17.31 | 17.60 | 12745 | 2215 | 1.68% |
| 2025-09-29 | 17.30 | 17.43 | 0.20 | 1.16% | 17.06 | 17.67 | 12398 | 2160 | 1.64% |
| 2025-09-26 | 17.51 | 17.23 | -0.28 | -1.60% | 17.22 | 17.58 | 12727 | 2210 | 1.68% |
| 2025-09-25 | 17.96 | 17.51 | -0.28 | -1.57% | 17.48 | 17.96 | 15137 | 2669 | 2.00% |
| 2025-09-24 | 17.78 | 17.79 | 0.01 | 0.06% | 17.51 | 18.00 | 14063 | 2503 | 1.86% |
| 2025-09-23 | 17.85 | 17.78 | -0.15 | -0.84% | 17.34 | 18.00 | 19006 | 3340 | 2.51% |
| 2025-09-22 | 18.15 | 17.93 | -0.22 | -1.21% | 17.62 | 18.18 | 21845 | 3898 | 2.89% |
| 2025-09-19 | 18.12 | 18.15 | -0.03 | -0.17% | 17.92 | 18.28 | 18863 | 3413 | 2.49% |
| 2025-09-18 | 18.79 | 18.18 | -0.70 | -3.71% | 17.96 | 18.81 | 37301 | 6844 | 4.93% |
| 2025-09-17 | 18.15 | 18.88 | 0.64 | 3.51% | 18.15 | 19.77 | 69644 | 13193 | 9.21% |
| 2025-09-16 | 18.00 | 18.24 | 0.24 | 1.33% | 17.81 | 18.26 | 18423 | 3322 | 2.44% |
| 2025-09-15 | 18.01 | 18.00 | -0.03 | -0.17% | 17.83 | 18.25 | 17817 | 3204 | 2.36% |
| 2025-09-12 | 18.31 | 18.03 | -0.28 | -1.53% | 17.96 | 18.40 | 26761 | 4846 | 3.54% |
| 2025-09-11 | 18.42 | 18.31 | -0.13 | -0.70% | 18.05 | 18.54 | 19704 | 3598 | 2.60% |
| 2025-09-10 | 18.32 | 18.44 | 0.05 | 0.27% | 18.14 | 18.68 | 20501 | 3773 | 2.71% |
| 2025-09-09 | 18.71 | 18.39 | -0.43 | -2.28% | 18.26 | 18.96 | 24170 | 4483 | 3.20% |
| 2025-09-08 | 18.96 | 18.82 | -0.15 | -0.79% | 18.69 | 19.25 | 38121 | 7224 | 5.04% |