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 | 17.10 | 16.92 | -0.13 | -0.76% | 16.86 | 17.10 | 13714 | 2322 | 0.74% |
| 2025-12-15 | 17.05 | 17.05 | 0.00 | 0.00% | 16.99 | 17.15 | 9131 | 1559 | 0.49% |
| 2025-12-12 | 17.21 | 17.05 | -0.08 | -0.47% | 16.98 | 17.23 | 16108 | 2749 | 0.87% |
| 2025-12-11 | 17.20 | 17.13 | -0.09 | -0.52% | 17.12 | 17.29 | 15074 | 2592 | 0.82% |
| 2025-12-10 | 17.11 | 17.22 | 0.05 | 0.29% | 17.10 | 17.23 | 11958 | 2053 | 0.65% |
| 2025-12-09 | 17.14 | 17.17 | 0.02 | 0.12% | 17.06 | 17.23 | 11378 | 1953 | 0.62% |
| 2025-12-08 | 17.18 | 17.15 | 0.06 | 0.35% | 17.10 | 17.22 | 11270 | 1935 | 0.61% |
| 2025-12-05 | 16.94 | 17.09 | 0.11 | 0.65% | 16.91 | 17.10 | 10334 | 1759 | 0.56% |
| 2025-12-04 | 16.96 | 16.98 | 0.00 | 0.00% | 16.83 | 17.04 | 11428 | 1936 | 0.62% |
| 2025-12-03 | 17.05 | 16.98 | -0.08 | -0.47% | 16.92 | 17.11 | 9887 | 1680 | 0.54% |
| 2025-12-02 | 17.20 | 17.06 | -0.16 | -0.93% | 17.01 | 17.29 | 12477 | 2133 | 0.68% |
| 2025-12-01 | 17.16 | 17.22 | 0.14 | 0.82% | 17.07 | 17.23 | 12095 | 2079 | 0.66% |
| 2025-11-28 | 17.00 | 17.08 | 0.09 | 0.53% | 16.92 | 17.09 | 11598 | 1974 | 0.63% |
| 2025-11-27 | 17.03 | 16.99 | 0.03 | 0.18% | 16.93 | 17.10 | 17254 | 2939 | 0.93% |
| 2025-11-26 | 17.10 | 16.96 | -0.17 | -0.99% | 16.92 | 17.19 | 13760 | 2348 | 0.75% |
| 2025-11-25 | 17.28 | 17.13 | 0.05 | 0.29% | 17.09 | 17.29 | 16293 | 2795 | 0.88% |
| 2025-11-24 | 17.07 | 17.08 | 0.13 | 0.77% | 16.90 | 17.16 | 16735 | 2849 | 0.91% |
| 2025-11-21 | 17.54 | 16.95 | -0.67 | -3.80% | 16.88 | 17.59 | 40765 | 6988 | 2.21% |
| 2025-11-20 | 17.94 | 17.62 | -0.34 | -1.89% | 17.56 | 18.15 | 33016 | 5862 | 1.79% |
| 2025-11-19 | 18.14 | 17.96 | 0.00 | 0.00% | 17.89 | 18.27 | 32796 | 5913 | 1.78% |
| 2025-11-18 | 18.15 | 17.96 | -0.22 | -1.21% | 17.87 | 18.24 | 22563 | 4061 | 1.22% |
| 2025-11-17 | 18.25 | 18.18 | -0.06 | -0.33% | 18.06 | 18.32 | 22021 | 4001 | 1.19% |
| 2025-11-14 | 18.22 | 18.24 | -0.02 | -0.11% | 18.19 | 18.45 | 37106 | 6797 | 2.01% |
| 2025-11-13 | 18.05 | 18.26 | 0.25 | 1.39% | 18.01 | 18.32 | 37717 | 6881 | 2.04% |
| 2025-11-12 | 18.13 | 18.01 | -0.15 | -0.83% | 17.94 | 18.15 | 23829 | 4297 | 1.29% |
| 2025-11-11 | 18.20 | 18.16 | -0.09 | -0.49% | 18.08 | 18.35 | 31234 | 5675 | 1.69% |
| 2025-11-10 | 18.20 | 18.25 | 0.17 | 0.94% | 18.05 | 18.31 | 45469 | 8270 | 2.46% |
| 2025-11-07 | 17.85 | 18.08 | 0.22 | 1.23% | 17.81 | 18.12 | 34601 | 6236 | 1.87% |
| 2025-11-06 | 17.80 | 17.86 | 0.04 | 0.22% | 17.79 | 17.93 | 19308 | 3448 | 1.05% |
| 2025-11-05 | 17.70 | 17.82 | -0.03 | -0.17% | 17.63 | 17.88 | 25132 | 4469 | 1.36% |
| 2025-11-04 | 18.20 | 17.85 | -0.35 | -1.92% | 17.76 | 18.30 | 52195 | 9362 | 2.83% |
| 2025-11-03 | 18.38 | 18.20 | 0.33 | 1.85% | 17.96 | 18.65 | 91018 | 16663 | 4.93% |
| 2025-10-31 | 17.73 | 17.87 | 0.14 | 0.79% | 17.69 | 17.96 | 21935 | 3915 | 1.19% |
| 2025-10-30 | 17.81 | 17.73 | -0.03 | -0.17% | 17.66 | 17.85 | 14084 | 2500 | 0.76% |
| 2025-10-29 | 17.94 | 17.76 | -0.08 | -0.45% | 17.70 | 17.94 | 12924 | 2297 | 0.70% |
| 2025-10-28 | 17.87 | 17.84 | -0.02 | -0.11% | 17.74 | 17.92 | 18554 | 3310 | 1.01% |
| 2025-10-27 | 17.72 | 17.86 | 0.14 | 0.79% | 17.72 | 17.87 | 19020 | 3387 | 1.03% |
| 2025-10-24 | 17.68 | 17.72 | 0.04 | 0.23% | 17.63 | 17.74 | 17597 | 3114 | 0.95% |
| 2025-10-23 | 17.65 | 17.68 | 0.03 | 0.17% | 17.54 | 17.72 | 15280 | 2694 | 0.83% |
| 2025-10-22 | 17.52 | 17.65 | 0.13 | 0.74% | 17.47 | 17.68 | 14321 | 2522 | 0.78% |
| 2025-10-21 | 17.44 | 17.52 | 0.12 | 0.69% | 17.34 | 17.53 | 9288 | 1621 | 0.50% |
| 2025-10-20 | 17.25 | 17.40 | 0.17 | 0.99% | 17.23 | 17.40 | 13557 | 2348 | 0.73% |
| 2025-10-17 | 17.60 | 17.23 | -0.31 | -1.77% | 17.20 | 17.63 | 18233 | 3174 | 0.99% |
| 2025-10-16 | 17.72 | 17.54 | -0.18 | -1.02% | 17.53 | 17.74 | 14560 | 2562 | 0.79% |
| 2025-10-15 | 17.62 | 17.72 | 0.09 | 0.51% | 17.59 | 17.73 | 12519 | 2212 | 0.68% |
| 2025-10-14 | 17.78 | 17.63 | -0.15 | -0.84% | 17.58 | 17.87 | 18158 | 3219 | 0.98% |
| 2025-10-13 | 17.58 | 17.78 | -0.10 | -0.56% | 17.50 | 17.79 | 17383 | 3070 | 0.94% |
| 2025-10-10 | 17.80 | 17.88 | 0.04 | 0.22% | 17.74 | 18.00 | 19717 | 3525 | 1.07% |
| 2025-10-09 | 18.08 | 17.84 | 0.29 | 1.65% | 17.71 | 18.08 | 26934 | 4804 | 1.46% |
| 2025-09-30 | 17.48 | 17.55 | 0.07 | 0.40% | 17.45 | 17.60 | 14899 | 2613 | 0.81% |
| 2025-09-29 | 17.48 | 17.48 | 0.06 | 0.34% | 17.32 | 17.50 | 19425 | 3384 | 1.05% |
| 2025-09-26 | 17.53 | 17.42 | -0.05 | -0.29% | 17.41 | 17.57 | 15755 | 2755 | 0.85% |
| 2025-09-25 | 17.66 | 17.47 | -0.20 | -1.13% | 17.45 | 17.68 | 20261 | 3558 | 1.10% |
| 2025-09-24 | 17.57 | 17.67 | 0.12 | 0.68% | 17.44 | 17.69 | 16591 | 2923 | 0.90% |
| 2025-09-23 | 17.83 | 17.55 | -0.25 | -1.40% | 17.38 | 17.85 | 24251 | 4258 | 1.31% |
| 2025-09-22 | 17.89 | 17.80 | -0.06 | -0.34% | 17.75 | 17.91 | 15272 | 2720 | 0.83% |
| 2025-09-19 | 17.90 | 17.86 | -0.04 | -0.22% | 17.80 | 17.98 | 19967 | 3564 | 1.08% |
| 2025-09-18 | 18.13 | 17.90 | -0.28 | -1.54% | 17.79 | 18.21 | 34017 | 6135 | 1.84% |
| 2025-09-17 | 18.26 | 18.18 | -0.08 | -0.44% | 18.14 | 18.38 | 24696 | 4497 | 1.34% |
| 2025-09-16 | 18.18 | 18.26 | 0.03 | 0.16% | 18.11 | 18.31 | 22376 | 4072 | 1.21% |
| 2025-09-15 | 18.38 | 18.23 | -0.15 | -0.82% | 18.23 | 18.47 | 30694 | 5623 | 1.66% |
| 2025-09-12 | 18.08 | 18.38 | 0.34 | 1.88% | 17.98 | 18.41 | 57324 | 10470 | 3.11% |
| 2025-09-11 | 18.01 | 18.04 | 0.07 | 0.39% | 17.90 | 18.05 | 21379 | 3846 | 1.16% |
| 2025-09-10 | 17.95 | 17.97 | 0.03 | 0.17% | 17.88 | 18.03 | 12948 | 2324 | 0.70% |
| 2025-09-09 | 18.07 | 17.94 | -0.13 | -0.72% | 17.88 | 18.07 | 20261 | 3639 | 1.10% |
| 2025-09-08 | 17.91 | 18.07 | 0.14 | 0.78% | 17.82 | 18.08 | 28619 | 5139 | 1.55% |