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 | 16.22 | 15.83 | -0.32 | -1.98% | 15.75 | 16.22 | 12338 | 1964 | 1.82% |
| 2025-12-15 | 16.43 | 16.15 | -0.32 | -1.94% | 16.15 | 16.48 | 15600 | 2541 | 2.30% |
| 2025-12-12 | 16.35 | 16.47 | 0.10 | 0.61% | 16.18 | 16.66 | 15172 | 2499 | 2.24% |
| 2025-12-11 | 16.75 | 16.37 | -0.41 | -2.44% | 16.36 | 17.00 | 14570 | 2413 | 2.15% |
| 2025-12-10 | 16.90 | 16.78 | -0.18 | -1.06% | 16.62 | 17.04 | 10492 | 1762 | 1.55% |
| 2025-12-09 | 17.32 | 16.96 | -0.23 | -1.34% | 16.89 | 17.32 | 8464 | 1446 | 1.25% |
| 2025-12-08 | 17.00 | 17.19 | 0.24 | 1.42% | 16.95 | 17.31 | 12287 | 2111 | 1.81% |
| 2025-12-05 | 16.67 | 16.95 | 0.28 | 1.68% | 16.45 | 16.95 | 13681 | 2287 | 2.02% |
| 2025-12-04 | 16.95 | 16.67 | -0.28 | -1.65% | 16.53 | 17.03 | 13907 | 2325 | 2.05% |
| 2025-12-03 | 17.22 | 16.95 | -0.26 | -1.51% | 16.83 | 17.29 | 10185 | 1730 | 1.50% |
| 2025-12-02 | 17.37 | 17.21 | -0.15 | -0.86% | 17.09 | 17.44 | 10039 | 1726 | 1.48% |
| 2025-12-01 | 17.30 | 17.36 | 0.06 | 0.35% | 17.21 | 17.60 | 14984 | 2609 | 2.21% |
| 2025-11-28 | 16.93 | 17.30 | 0.30 | 1.76% | 16.89 | 17.34 | 14817 | 2539 | 2.19% |
| 2025-11-27 | 16.69 | 17.00 | 0.31 | 1.86% | 16.68 | 17.23 | 17958 | 3050 | 2.65% |
| 2025-11-26 | 16.97 | 16.69 | -0.20 | -1.18% | 16.66 | 17.10 | 12053 | 2032 | 1.78% |
| 2025-11-25 | 16.48 | 16.89 | 0.49 | 2.99% | 16.47 | 17.09 | 18890 | 3184 | 2.79% |
| 2025-11-24 | 16.44 | 16.40 | 0.14 | 0.86% | 16.23 | 16.56 | 19421 | 3181 | 2.87% |
| 2025-11-21 | 17.03 | 16.26 | -0.85 | -4.97% | 16.11 | 17.18 | 20760 | 3440 | 3.06% |
| 2025-11-20 | 17.39 | 17.11 | -0.11 | -0.64% | 17.05 | 17.64 | 16136 | 2781 | 2.38% |
| 2025-11-19 | 17.88 | 17.22 | -0.56 | -3.15% | 17.10 | 17.88 | 18071 | 3137 | 2.67% |
| 2025-11-18 | 17.67 | 17.78 | 0.10 | 0.57% | 17.55 | 17.89 | 16008 | 2840 | 2.36% |
| 2025-11-17 | 17.52 | 17.68 | 0.18 | 1.03% | 17.41 | 17.83 | 18285 | 3235 | 2.70% |
| 2025-11-14 | 17.53 | 17.50 | -0.15 | -0.85% | 17.35 | 17.83 | 19790 | 3480 | 2.92% |
| 2025-11-13 | 17.54 | 17.65 | 0.09 | 0.51% | 17.49 | 17.93 | 15642 | 2765 | 2.31% |
| 2025-11-12 | 17.89 | 17.56 | -0.44 | -2.44% | 17.39 | 17.99 | 19530 | 3450 | 2.88% |
| 2025-11-11 | 17.63 | 18.00 | 0.37 | 2.10% | 17.63 | 18.15 | 21427 | 3841 | 3.16% |
| 2025-11-10 | 17.57 | 17.63 | 0.06 | 0.34% | 17.53 | 17.77 | 12374 | 2182 | 1.83% |
| 2025-11-07 | 17.61 | 17.57 | -0.07 | -0.40% | 17.48 | 17.79 | 14429 | 2541 | 2.13% |
| 2025-11-06 | 17.59 | 17.64 | 0.05 | 0.28% | 17.50 | 17.84 | 14517 | 2565 | 2.14% |
| 2025-11-05 | 17.40 | 17.59 | 0.04 | 0.23% | 17.30 | 17.72 | 14714 | 2584 | 2.17% |
| 2025-11-04 | 17.80 | 17.55 | -0.24 | -1.35% | 17.39 | 17.87 | 21388 | 3758 | 3.16% |
| 2025-11-03 | 17.99 | 17.79 | -0.14 | -0.78% | 17.58 | 17.99 | 17412 | 3087 | 2.57% |
| 2025-10-31 | 18.00 | 17.93 | -0.07 | -0.39% | 17.75 | 18.22 | 18069 | 3246 | 2.67% |
| 2025-10-30 | 18.32 | 18.00 | -0.32 | -1.75% | 18.00 | 18.66 | 14186 | 2587 | 2.09% |
| 2025-10-29 | 18.28 | 18.32 | -0.13 | -0.70% | 18.17 | 18.55 | 17894 | 3279 | 2.64% |
| 2025-10-28 | 18.46 | 18.45 | -0.03 | -0.16% | 18.30 | 18.78 | 30680 | 5691 | 4.53% |
| 2025-10-27 | 18.10 | 18.48 | 0.52 | 2.90% | 17.98 | 18.56 | 29390 | 5384 | 4.34% |
| 2025-10-24 | 17.59 | 17.96 | 0.35 | 1.99% | 17.59 | 18.11 | 21748 | 3905 | 3.21% |
| 2025-10-23 | 17.57 | 17.61 | -0.08 | -0.45% | 17.28 | 17.70 | 19434 | 3408 | 2.87% |
| 2025-10-22 | 17.31 | 17.69 | 0.34 | 1.96% | 17.12 | 17.82 | 27922 | 4895 | 4.12% |
| 2025-10-21 | 16.88 | 17.35 | 0.52 | 3.09% | 16.78 | 17.50 | 24292 | 4189 | 3.58% |
| 2025-10-20 | 16.95 | 16.83 | 0.13 | 0.78% | 16.67 | 17.10 | 18053 | 3046 | 2.66% |
| 2025-10-17 | 17.43 | 16.70 | -0.72 | -4.13% | 16.65 | 17.46 | 24621 | 4190 | 3.63% |
| 2025-10-16 | 17.70 | 17.42 | -0.27 | -1.53% | 17.28 | 17.91 | 24866 | 4357 | 3.67% |
| 2025-10-15 | 18.20 | 17.69 | -0.24 | -1.34% | 17.53 | 18.20 | 22966 | 4074 | 3.39% |
| 2025-10-14 | 18.52 | 17.93 | -0.59 | -3.19% | 17.85 | 18.75 | 25670 | 4695 | 3.79% |
| 2025-10-13 | 17.05 | 18.52 | 0.60 | 3.35% | 16.91 | 18.59 | 38927 | 6996 | 5.74% |
| 2025-10-10 | 18.49 | 17.92 | -0.68 | -3.66% | 17.89 | 18.58 | 28577 | 5157 | 4.22% |
| 2025-10-09 | 18.58 | 18.60 | 0.10 | 0.54% | 18.52 | 18.95 | 25934 | 4863 | 3.83% |
| 2025-09-30 | 18.63 | 18.50 | -0.12 | -0.64% | 18.48 | 18.88 | 21932 | 4079 | 3.24% |
| 2025-09-29 | 18.46 | 18.62 | 0.11 | 0.59% | 18.15 | 18.63 | 22395 | 4129 | 3.30% |
| 2025-09-26 | 18.62 | 18.51 | -0.31 | -1.65% | 18.49 | 19.04 | 22305 | 4164 | 3.29% |
| 2025-09-25 | 19.28 | 18.82 | -0.38 | -1.98% | 18.72 | 19.60 | 37475 | 7138 | 5.53% |
| 2025-09-24 | 18.10 | 19.20 | 0.88 | 4.80% | 18.00 | 19.78 | 68342 | 13062 | 10.08% |
| 2025-09-23 | 18.49 | 18.32 | -0.17 | -0.92% | 17.51 | 18.77 | 27626 | 4981 | 4.08% |
| 2025-09-22 | 18.50 | 18.49 | -0.14 | -0.75% | 18.25 | 18.72 | 18500 | 3410 | 2.73% |
| 2025-09-19 | 18.58 | 18.63 | 0.05 | 0.27% | 18.40 | 18.96 | 27646 | 5162 | 4.08% |
| 2025-09-18 | 18.81 | 18.58 | -0.26 | -1.38% | 18.35 | 19.15 | 33004 | 6214 | 4.87% |
| 2025-09-17 | 18.85 | 18.84 | -0.01 | -0.05% | 18.60 | 19.05 | 18841 | 3546 | 2.78% |
| 2025-09-16 | 18.55 | 18.85 | 0.35 | 1.89% | 18.39 | 18.85 | 22862 | 4260 | 3.37% |
| 2025-09-15 | 18.55 | 18.50 | 0.11 | 0.60% | 18.37 | 18.72 | 20235 | 3751 | 2.99% |
| 2025-09-12 | 18.21 | 18.39 | 0.13 | 0.71% | 18.03 | 18.51 | 24746 | 4534 | 3.65% |
| 2025-09-11 | 17.63 | 18.26 | 0.52 | 2.93% | 17.46 | 18.26 | 25571 | 4598 | 3.77% |
| 2025-09-10 | 17.62 | 17.74 | 0.13 | 0.74% | 17.62 | 17.95 | 16055 | 2853 | 2.37% |
| 2025-09-09 | 18.00 | 17.61 | -0.33 | -1.84% | 17.52 | 18.00 | 25003 | 4433 | 3.69% |
| 2025-09-08 | 17.52 | 17.94 | 0.23 | 1.30% | 17.52 | 17.96 | 23548 | 4172 | 3.47% |