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 | 16.68 | 16.50 | -0.27 | -1.61% | 16.40 | 16.79 | 50210 | 8289 | 1.09% |
| 2025-12-15 | 16.81 | 16.77 | -0.16 | -0.95% | 16.70 | 17.03 | 29520 | 4981 | 0.64% |
| 2025-12-12 | 17.00 | 16.93 | 0.12 | 0.71% | 16.66 | 17.10 | 38586 | 6528 | 0.84% |
| 2025-12-11 | 17.20 | 16.81 | -0.37 | -2.15% | 16.81 | 17.20 | 46710 | 7913 | 1.02% |
| 2025-12-10 | 17.09 | 17.18 | 0.02 | 0.12% | 16.93 | 17.30 | 37317 | 6390 | 0.81% |
| 2025-12-09 | 17.18 | 17.16 | -0.15 | -0.87% | 17.10 | 17.53 | 44051 | 7630 | 0.96% |
| 2025-12-08 | 17.29 | 17.31 | 0.04 | 0.23% | 17.27 | 17.55 | 49870 | 8675 | 1.09% |
| 2025-12-05 | 17.09 | 17.27 | 0.23 | 1.35% | 16.76 | 17.30 | 37465 | 6380 | 0.82% |
| 2025-12-04 | 17.29 | 17.04 | -0.26 | -1.50% | 16.91 | 17.41 | 38372 | 6542 | 0.83% |
| 2025-12-03 | 17.78 | 17.30 | -0.43 | -2.43% | 17.26 | 17.89 | 48013 | 8353 | 1.04% |
| 2025-12-02 | 17.95 | 17.73 | -0.19 | -1.06% | 17.64 | 18.34 | 89581 | 15950 | 1.95% |
| 2025-12-01 | 17.90 | 17.92 | 0.05 | 0.28% | 17.71 | 18.10 | 53461 | 9575 | 1.16% |
| 2025-11-28 | 18.00 | 17.87 | 0.02 | 0.11% | 17.61 | 18.16 | 71422 | 12735 | 1.55% |
| 2025-11-27 | 18.30 | 17.85 | -0.25 | -1.38% | 17.85 | 18.84 | 128339 | 23333 | 2.79% |
| 2025-11-26 | 17.78 | 18.10 | 0.30 | 1.69% | 17.50 | 18.88 | 140668 | 25601 | 3.06% |
| 2025-11-25 | 17.22 | 17.80 | 0.68 | 3.97% | 17.17 | 18.15 | 92065 | 16422 | 2.00% |
| 2025-11-24 | 17.10 | 17.12 | 0.15 | 0.88% | 16.81 | 17.38 | 77802 | 13293 | 1.69% |
| 2025-11-21 | 17.04 | 16.97 | -0.11 | -0.64% | 16.93 | 17.76 | 115413 | 19994 | 2.51% |
| 2025-11-20 | 17.40 | 17.08 | -0.18 | -1.04% | 16.81 | 17.58 | 64486 | 10989 | 1.40% |
| 2025-11-19 | 17.49 | 17.26 | -0.22 | -1.26% | 17.14 | 17.56 | 48666 | 8414 | 1.06% |
| 2025-11-18 | 17.80 | 17.48 | -0.27 | -1.52% | 17.41 | 17.81 | 55301 | 9705 | 1.20% |
| 2025-11-17 | 17.84 | 17.75 | -0.17 | -0.95% | 17.61 | 18.05 | 48582 | 8629 | 1.06% |
| 2025-11-14 | 17.88 | 17.92 | -0.08 | -0.44% | 17.72 | 18.23 | 48536 | 8735 | 1.06% |
| 2025-11-13 | 17.82 | 18.00 | 0.25 | 1.41% | 17.67 | 18.14 | 56482 | 10142 | 1.23% |
| 2025-11-12 | 18.10 | 17.75 | -0.35 | -1.93% | 17.70 | 18.10 | 51529 | 9207 | 1.12% |
| 2025-11-11 | 18.14 | 18.10 | -0.02 | -0.11% | 17.83 | 18.34 | 67483 | 12168 | 1.47% |
| 2025-11-10 | 18.07 | 18.12 | 0.10 | 0.55% | 17.79 | 18.35 | 53529 | 9645 | 1.16% |
| 2025-11-07 | 17.96 | 18.02 | -0.02 | -0.11% | 17.75 | 18.16 | 40166 | 7216 | 0.87% |
| 2025-11-06 | 18.00 | 18.04 | 0.07 | 0.39% | 17.86 | 18.24 | 52958 | 9545 | 1.15% |
| 2025-11-05 | 17.85 | 17.97 | -0.09 | -0.50% | 17.70 | 18.09 | 51720 | 9271 | 1.13% |
| 2025-11-04 | 18.50 | 18.06 | -0.50 | -2.69% | 17.92 | 18.87 | 85118 | 15555 | 1.85% |
| 2025-11-03 | 18.02 | 18.56 | 0.53 | 2.94% | 17.54 | 18.65 | 117812 | 21353 | 2.56% |
| 2025-10-31 | 17.60 | 18.03 | 0.21 | 1.18% | 17.51 | 18.35 | 58644 | 10619 | 1.28% |
| 2025-10-30 | 17.99 | 17.82 | -0.17 | -0.94% | 17.68 | 18.23 | 60958 | 10924 | 1.33% |
| 2025-10-29 | 18.00 | 17.99 | -0.10 | -0.55% | 17.86 | 18.18 | 56649 | 10191 | 1.23% |
| 2025-10-28 | 18.01 | 18.09 | -0.02 | -0.11% | 17.91 | 18.30 | 53737 | 9748 | 1.17% |
| 2025-10-27 | 18.16 | 18.11 | 0.06 | 0.33% | 18.02 | 18.55 | 75754 | 13813 | 1.65% |
| 2025-10-24 | 17.98 | 18.05 | 0.22 | 1.23% | 17.86 | 18.20 | 71424 | 12899 | 1.55% |
| 2025-10-23 | 17.88 | 17.83 | -0.05 | -0.28% | 17.50 | 17.91 | 52068 | 9203 | 1.13% |
| 2025-10-22 | 18.03 | 17.88 | -0.15 | -0.83% | 17.69 | 18.08 | 64047 | 11424 | 1.39% |
| 2025-10-21 | 17.58 | 18.03 | 0.58 | 3.32% | 17.40 | 18.33 | 98437 | 17725 | 2.14% |
| 2025-10-20 | 17.59 | 17.45 | 0.20 | 1.16% | 17.30 | 17.86 | 85571 | 15062 | 1.86% |
| 2025-10-17 | 18.02 | 17.25 | -0.90 | -4.96% | 17.23 | 18.26 | 116537 | 20609 | 2.54% |
| 2025-10-16 | 19.15 | 18.15 | -1.03 | -5.37% | 18.02 | 19.15 | 172949 | 31809 | 3.77% |
| 2025-10-15 | 19.03 | 19.18 | 0.39 | 2.08% | 18.74 | 19.54 | 107054 | 20381 | 2.33% |
| 2025-10-14 | 20.29 | 18.79 | -1.42 | -7.03% | 18.65 | 20.53 | 166838 | 32333 | 3.63% |
| 2025-10-13 | 19.30 | 20.21 | -0.49 | -2.37% | 19.29 | 20.96 | 129687 | 26161 | 2.82% |
| 2025-10-10 | 21.63 | 20.70 | -1.01 | -4.65% | 20.41 | 21.85 | 154742 | 32350 | 3.37% |
| 2025-10-09 | 21.60 | 21.71 | 0.46 | 2.16% | 20.96 | 22.03 | 146949 | 31622 | 3.20% |
| 2025-09-30 | 21.18 | 21.25 | 0.11 | 0.52% | 20.66 | 21.55 | 106135 | 22434 | 2.31% |
| 2025-09-29 | 20.09 | 21.14 | 1.03 | 5.12% | 19.70 | 21.55 | 162064 | 33465 | 3.53% |
| 2025-09-26 | 20.63 | 20.11 | -0.53 | -2.57% | 20.10 | 21.08 | 99599 | 20342 | 2.17% |
| 2025-09-25 | 20.97 | 20.64 | -0.32 | -1.53% | 20.63 | 21.30 | 106370 | 22166 | 2.32% |
| 2025-09-24 | 21.10 | 20.96 | -0.14 | -0.66% | 20.59 | 21.30 | 130575 | 27405 | 2.84% |
| 2025-09-23 | 22.39 | 21.10 | -0.53 | -2.45% | 20.03 | 22.39 | 206275 | 42832 | 4.49% |
| 2025-09-22 | 21.90 | 21.63 | -0.40 | -1.82% | 21.20 | 22.20 | 137697 | 29724 | 3.00% |
| 2025-09-19 | 22.45 | 22.03 | -0.60 | -2.65% | 21.95 | 23.18 | 160163 | 35980 | 3.49% |
| 2025-09-18 | 23.84 | 22.63 | -1.28 | -5.35% | 22.00 | 24.00 | 246068 | 56409 | 5.36% |
| 2025-09-17 | 23.84 | 23.91 | 0.01 | 0.04% | 23.58 | 25.30 | 263829 | 64262 | 5.74% |
| 2025-09-16 | 24.06 | 23.90 | 0.17 | 0.72% | 23.25 | 24.28 | 218784 | 52097 | 4.76% |
| 2025-09-15 | 22.48 | 23.73 | 1.90 | 8.70% | 22.02 | 24.10 | 327366 | 76021 | 7.13% |
| 2025-09-12 | 21.26 | 21.83 | 0.54 | 2.54% | 21.00 | 22.44 | 219269 | 47810 | 4.77% |
| 2025-09-11 | 21.50 | 21.29 | -0.32 | -1.48% | 21.00 | 22.43 | 243140 | 52330 | 5.29% |
| 2025-09-10 | 20.66 | 21.61 | 0.95 | 4.60% | 20.66 | 21.85 | 157862 | 33638 | 3.44% |
| 2025-09-09 | 21.70 | 20.66 | -1.18 | -5.40% | 20.51 | 21.83 | 136387 | 28593 | 2.97% |
| 2025-09-08 | 21.37 | 21.84 | 0.47 | 2.20% | 20.90 | 22.28 | 202969 | 44343 | 4.42% |