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 | 16.47 | 16.08 | -0.31 | -1.89% | 16.05 | 16.48 | 18404 | 2975 | 0.55% |
| 2025-12-15 | 16.46 | 16.39 | -0.11 | -0.67% | 16.32 | 16.58 | 21998 | 3616 | 0.66% |
| 2025-12-12 | 16.51 | 16.50 | 0.02 | 0.12% | 16.45 | 16.72 | 26802 | 4440 | 0.81% |
| 2025-12-11 | 16.61 | 16.48 | -0.13 | -0.78% | 16.43 | 16.77 | 20741 | 3443 | 0.62% |
| 2025-12-10 | 16.94 | 16.61 | -0.32 | -1.89% | 16.48 | 16.97 | 41213 | 6847 | 1.24% |
| 2025-12-09 | 17.21 | 16.93 | -0.31 | -1.80% | 16.92 | 17.32 | 21663 | 3702 | 0.65% |
| 2025-12-08 | 17.31 | 17.24 | -0.04 | -0.23% | 17.16 | 17.46 | 32932 | 5698 | 0.99% |
| 2025-12-05 | 17.20 | 17.28 | 0.17 | 0.99% | 16.90 | 17.32 | 24374 | 4173 | 0.73% |
| 2025-12-04 | 17.30 | 17.11 | -0.18 | -1.04% | 16.94 | 17.37 | 38148 | 6527 | 1.15% |
| 2025-12-03 | 17.65 | 17.29 | -0.39 | -2.21% | 17.22 | 17.68 | 41132 | 7144 | 1.24% |
| 2025-12-02 | 17.73 | 17.68 | -0.14 | -0.79% | 17.50 | 17.87 | 36494 | 6449 | 1.10% |
| 2025-12-01 | 18.14 | 17.82 | -0.36 | -1.98% | 17.72 | 18.28 | 59494 | 10657 | 1.79% |
| 2025-11-28 | 18.25 | 18.18 | -0.10 | -0.55% | 17.84 | 18.28 | 53084 | 9585 | 1.60% |
| 2025-11-27 | 18.50 | 18.28 | -0.34 | -1.83% | 18.25 | 18.98 | 93248 | 17337 | 2.81% |
| 2025-11-26 | 18.18 | 18.62 | 0.53 | 2.93% | 17.58 | 18.87 | 137638 | 25082 | 4.15% |
| 2025-11-25 | 18.04 | 18.09 | -0.13 | -0.71% | 17.89 | 18.54 | 85427 | 15565 | 2.57% |
| 2025-11-24 | 18.00 | 18.22 | 0.45 | 2.53% | 17.70 | 18.37 | 92195 | 16692 | 2.78% |
| 2025-11-21 | 18.95 | 17.77 | -1.93 | -9.80% | 17.65 | 19.25 | 160790 | 29590 | 4.84% |
| 2025-11-20 | 17.26 | 19.70 | 2.38 | 13.74% | 17.20 | 20.18 | 223103 | 42424 | 6.72% |
| 2025-11-19 | 17.17 | 17.32 | 0.12 | 0.70% | 17.04 | 17.79 | 44538 | 7740 | 1.34% |
| 2025-11-18 | 17.84 | 17.20 | -0.62 | -3.48% | 17.06 | 17.85 | 42044 | 7287 | 1.27% |
| 2025-11-17 | 17.32 | 17.82 | 0.45 | 2.59% | 17.26 | 17.88 | 52291 | 9224 | 1.57% |
| 2025-11-14 | 17.65 | 17.37 | -0.47 | -2.63% | 17.35 | 17.68 | 38791 | 6768 | 1.17% |
| 2025-11-13 | 17.36 | 17.84 | 0.52 | 3.00% | 17.16 | 17.89 | 55579 | 9758 | 1.67% |
| 2025-11-12 | 17.26 | 17.32 | 0.09 | 0.52% | 17.16 | 17.46 | 23156 | 4012 | 0.70% |
| 2025-11-11 | 17.33 | 17.23 | -0.04 | -0.23% | 17.21 | 17.56 | 28230 | 4904 | 0.85% |
| 2025-11-10 | 17.43 | 17.27 | -0.05 | -0.29% | 17.15 | 17.64 | 28714 | 4969 | 0.86% |
| 2025-11-07 | 17.14 | 17.32 | 0.13 | 0.76% | 17.06 | 17.48 | 30314 | 5246 | 0.91% |
| 2025-11-06 | 17.16 | 17.19 | -0.07 | -0.41% | 17.12 | 17.45 | 36732 | 6341 | 1.11% |
| 2025-11-05 | 17.34 | 17.26 | -0.18 | -1.03% | 17.07 | 17.44 | 28561 | 4935 | 0.86% |
| 2025-11-04 | 17.42 | 17.44 | -0.08 | -0.46% | 17.22 | 17.55 | 31381 | 5456 | 0.95% |
| 2025-11-03 | 17.92 | 17.52 | -0.13 | -0.74% | 17.20 | 17.97 | 44710 | 7795 | 1.35% |
| 2025-10-31 | 17.15 | 17.65 | 0.62 | 3.64% | 17.15 | 18.03 | 65641 | 11649 | 1.98% |
| 2025-10-30 | 17.50 | 17.03 | -0.45 | -2.57% | 17.03 | 17.60 | 59234 | 10227 | 1.78% |
| 2025-10-29 | 17.86 | 17.48 | 0.40 | 2.34% | 17.37 | 18.48 | 123736 | 22006 | 3.73% |
| 2025-10-28 | 16.57 | 17.08 | 0.45 | 2.71% | 16.56 | 17.11 | 40455 | 6833 | 1.22% |
| 2025-10-27 | 16.42 | 16.63 | 0.29 | 1.77% | 16.35 | 16.72 | 27417 | 4545 | 0.83% |
| 2025-10-24 | 16.29 | 16.34 | 0.05 | 0.31% | 16.22 | 16.45 | 14918 | 2437 | 0.45% |
| 2025-10-23 | 16.18 | 16.29 | 0.09 | 0.56% | 15.90 | 16.29 | 18652 | 2999 | 0.56% |
| 2025-10-22 | 16.35 | 16.20 | -0.24 | -1.46% | 16.18 | 16.44 | 13022 | 2122 | 0.39% |
| 2025-10-21 | 16.23 | 16.44 | 0.28 | 1.73% | 16.16 | 16.47 | 15035 | 2456 | 0.45% |
| 2025-10-20 | 16.32 | 16.16 | -0.08 | -0.49% | 16.03 | 16.47 | 18100 | 2943 | 0.55% |
| 2025-10-17 | 16.64 | 16.24 | -0.26 | -1.58% | 16.20 | 16.79 | 25984 | 4272 | 0.78% |
| 2025-10-16 | 16.80 | 16.50 | -0.34 | -2.02% | 16.45 | 16.88 | 25358 | 4203 | 0.76% |
| 2025-10-15 | 16.87 | 16.84 | 0.16 | 0.96% | 16.48 | 16.87 | 28003 | 4662 | 0.84% |
| 2025-10-14 | 16.78 | 16.68 | -0.11 | -0.66% | 16.62 | 16.96 | 30382 | 5104 | 0.92% |
| 2025-10-13 | 16.40 | 16.79 | -0.03 | -0.18% | 16.03 | 16.91 | 30678 | 5079 | 0.92% |
| 2025-10-10 | 16.64 | 16.82 | 0.10 | 0.60% | 16.55 | 17.08 | 31703 | 5361 | 0.95% |
| 2025-10-09 | 16.81 | 16.72 | -0.09 | -0.54% | 16.60 | 16.94 | 30813 | 5152 | 0.93% |
| 2025-09-30 | 16.68 | 16.81 | 0.19 | 1.14% | 16.51 | 16.94 | 27486 | 4602 | 0.83% |
| 2025-09-29 | 16.22 | 16.62 | 0.41 | 2.53% | 16.12 | 16.62 | 29184 | 4800 | 0.88% |
| 2025-09-26 | 16.09 | 16.21 | -0.01 | -0.06% | 16.09 | 16.40 | 16422 | 2670 | 0.49% |
| 2025-09-25 | 16.41 | 16.22 | -0.18 | -1.10% | 16.15 | 16.56 | 22985 | 3752 | 0.69% |
| 2025-09-24 | 15.87 | 16.40 | 0.44 | 2.76% | 15.81 | 16.53 | 30648 | 4978 | 0.92% |
| 2025-09-23 | 16.12 | 15.96 | -0.26 | -1.60% | 15.64 | 16.23 | 35778 | 5667 | 1.08% |
| 2025-09-22 | 16.26 | 16.22 | -0.03 | -0.18% | 16.02 | 16.32 | 18839 | 3039 | 0.57% |
| 2025-09-19 | 16.21 | 16.25 | 0.05 | 0.31% | 16.16 | 16.48 | 23826 | 3883 | 0.72% |
| 2025-09-18 | 16.62 | 16.20 | -0.48 | -2.88% | 16.08 | 16.74 | 41483 | 6827 | 1.25% |
| 2025-09-17 | 16.59 | 16.68 | 0.01 | 0.06% | 16.52 | 16.83 | 34288 | 5710 | 1.03% |
| 2025-09-16 | 16.83 | 16.67 | 0.10 | 0.60% | 16.51 | 16.85 | 31525 | 5259 | 0.95% |
| 2025-09-15 | 16.98 | 16.57 | -0.45 | -2.64% | 16.56 | 17.04 | 38665 | 6460 | 1.16% |
| 2025-09-12 | 17.06 | 17.02 | -0.02 | -0.12% | 16.72 | 17.27 | 52319 | 8883 | 1.58% |
| 2025-09-11 | 16.52 | 17.04 | 0.49 | 2.96% | 16.30 | 17.08 | 62550 | 10457 | 1.88% |
| 2025-09-10 | 16.75 | 16.55 | -0.18 | -1.08% | 16.42 | 16.78 | 44276 | 7331 | 1.33% |
| 2025-09-09 | 16.61 | 16.73 | 0.12 | 0.72% | 16.46 | 16.97 | 65724 | 11024 | 1.98% |
| 2025-09-08 | 16.61 | 16.61 | 0.00 | 0.00% | 16.36 | 16.68 | 62343 | 10301 | 1.88% |