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 | 16.71 | 16.31 | -0.59 | -3.49% | 16.22 | 16.80 | 349794 | 57424 | 1.49% |
| 2025-12-15 | 16.55 | 16.90 | 0.05 | 0.30% | 16.51 | 17.38 | 782472 | 132758 | 3.34% |
| 2025-12-12 | 16.30 | 16.85 | 0.59 | 3.63% | 16.02 | 16.85 | 970198 | 158659 | 4.14% |
| 2025-12-11 | 16.46 | 16.26 | -0.31 | -1.87% | 16.26 | 16.71 | 346033 | 56845 | 1.48% |
| 2025-12-10 | 16.93 | 16.57 | -0.38 | -2.24% | 16.31 | 16.94 | 398313 | 65760 | 1.70% |
| 2025-12-09 | 16.84 | 16.95 | 0.05 | 0.30% | 16.65 | 17.03 | 384253 | 64598 | 1.64% |
| 2025-12-08 | 16.93 | 16.90 | -0.13 | -0.76% | 16.72 | 17.10 | 358709 | 60673 | 1.53% |
| 2025-12-05 | 16.60 | 17.03 | 0.46 | 2.78% | 16.52 | 17.07 | 330417 | 55627 | 1.41% |
| 2025-12-04 | 16.90 | 16.57 | -0.43 | -2.53% | 16.52 | 17.01 | 437047 | 72859 | 1.87% |
| 2025-12-03 | 17.47 | 17.00 | -0.44 | -2.52% | 16.94 | 17.48 | 365342 | 62591 | 1.56% |
| 2025-12-02 | 17.56 | 17.44 | -0.24 | -1.36% | 17.18 | 17.61 | 315399 | 54817 | 1.35% |
| 2025-12-01 | 18.45 | 17.68 | -0.41 | -2.27% | 17.50 | 18.47 | 600178 | 106952 | 2.56% |
| 2025-11-28 | 17.87 | 18.09 | 0.15 | 0.84% | 17.80 | 18.20 | 262663 | 47365 | 1.12% |
| 2025-11-27 | 17.85 | 17.94 | 0.20 | 1.13% | 17.78 | 18.20 | 371953 | 66973 | 1.59% |
| 2025-11-26 | 18.07 | 17.74 | -0.20 | -1.11% | 17.67 | 18.25 | 398680 | 71605 | 1.70% |
| 2025-11-25 | 18.06 | 17.94 | 0.07 | 0.39% | 17.88 | 18.28 | 305401 | 55138 | 1.30% |
| 2025-11-24 | 18.33 | 17.87 | -0.28 | -1.54% | 17.73 | 18.45 | 387126 | 69572 | 1.65% |
| 2025-11-21 | 18.80 | 18.15 | -1.00 | -5.22% | 18.15 | 18.98 | 519064 | 96121 | 2.22% |
| 2025-11-20 | 20.21 | 19.15 | -1.02 | -5.06% | 19.09 | 20.28 | 638905 | 124712 | 2.93% |
| 2025-11-19 | 20.61 | 20.17 | -0.56 | -2.70% | 19.79 | 20.97 | 639053 | 128642 | 2.93% |
| 2025-11-18 | 21.25 | 20.73 | 0.05 | 0.24% | 20.48 | 21.75 | 787711 | 165443 | 3.61% |
| 2025-11-17 | 20.88 | 20.68 | -0.22 | -1.05% | 20.11 | 21.18 | 688109 | 140810 | 3.16% |
| 2025-11-14 | 21.22 | 20.90 | -0.40 | -1.88% | 20.90 | 22.44 | 831013 | 177733 | 3.81% |
| 2025-11-13 | 20.70 | 21.30 | 0.62 | 3.00% | 20.61 | 21.67 | 861755 | 182697 | 3.95% |
| 2025-11-12 | 21.89 | 20.68 | -1.42 | -6.43% | 19.98 | 22.07 | 1202852 | 248794 | 5.52% |
| 2025-11-11 | 22.41 | 22.10 | -0.13 | -0.58% | 21.83 | 22.88 | 926038 | 206921 | 4.25% |
| 2025-11-10 | 22.80 | 22.23 | 0.02 | 0.09% | 22.09 | 23.27 | 1028441 | 232861 | 4.72% |
| 2025-11-07 | 22.35 | 22.21 | -0.40 | -1.77% | 21.71 | 23.13 | 1078655 | 243933 | 4.95% |
| 2025-11-06 | 22.95 | 22.61 | -0.72 | -3.09% | 21.90 | 23.08 | 1533569 | 344982 | 7.04% |
| 2025-11-05 | 21.50 | 23.33 | 1.93 | 9.02% | 21.20 | 24.26 | 1795052 | 407352 | 8.24% |
| 2025-11-04 | 22.60 | 21.40 | -0.25 | -1.15% | 21.21 | 22.98 | 933266 | 203401 | 4.28% |
| 2025-11-03 | 21.95 | 21.65 | 1.28 | 6.28% | 20.76 | 22.49 | 1136543 | 244919 | 5.22% |
| 2025-10-31 | 19.59 | 20.37 | 0.83 | 4.25% | 19.59 | 21.80 | 956120 | 198212 | 4.39% |
| 2025-10-30 | 19.43 | 19.54 | -0.18 | -0.91% | 19.41 | 20.16 | 638437 | 126031 | 2.93% |
| 2025-10-29 | 17.67 | 19.72 | 1.96 | 11.04% | 17.51 | 19.97 | 885929 | 168462 | 4.07% |
| 2025-10-28 | 18.06 | 17.76 | -0.29 | -1.61% | 17.56 | 18.09 | 285847 | 50885 | 1.31% |
| 2025-10-27 | 17.71 | 18.05 | 0.50 | 2.85% | 17.56 | 18.19 | 395033 | 70718 | 1.81% |
| 2025-10-24 | 17.76 | 17.55 | -0.16 | -0.90% | 17.46 | 18.12 | 303723 | 53756 | 1.39% |
| 2025-10-23 | 17.35 | 17.71 | 0.27 | 1.55% | 16.95 | 17.72 | 330079 | 57314 | 1.51% |
| 2025-10-22 | 17.84 | 17.44 | -0.46 | -2.57% | 17.39 | 17.98 | 353726 | 62336 | 1.62% |
| 2025-10-21 | 18.11 | 17.90 | -0.15 | -0.83% | 17.76 | 18.38 | 405214 | 73080 | 1.86% |
| 2025-10-20 | 18.30 | 18.05 | -0.02 | -0.11% | 17.86 | 18.38 | 366764 | 66315 | 1.68% |
| 2025-10-17 | 19.36 | 18.07 | -1.35 | -6.95% | 18.03 | 19.64 | 591671 | 110026 | 2.71% |
| 2025-10-16 | 19.15 | 19.42 | 0.01 | 0.05% | 18.97 | 19.70 | 533318 | 103190 | 2.45% |
| 2025-10-15 | 18.84 | 19.41 | 0.67 | 3.58% | 18.31 | 19.85 | 964981 | 185430 | 4.43% |
| 2025-10-14 | 17.49 | 18.74 | 1.45 | 8.39% | 17.38 | 20.01 | 1084031 | 206360 | 4.97% |
| 2025-10-13 | 16.71 | 17.29 | -0.38 | -2.15% | 16.70 | 17.50 | 420027 | 71622 | 1.93% |
| 2025-10-10 | 18.32 | 17.67 | -0.76 | -4.12% | 17.57 | 18.52 | 493081 | 88593 | 2.26% |
| 2025-10-09 | 17.50 | 18.43 | 1.06 | 6.10% | 17.25 | 18.86 | 828710 | 150628 | 3.80% |
| 2025-09-30 | 17.14 | 17.37 | 0.23 | 1.34% | 17.00 | 17.50 | 447473 | 77489 | 2.05% |
| 2025-09-29 | 16.64 | 17.14 | 0.51 | 3.07% | 16.64 | 17.33 | 513972 | 87414 | 2.36% |
| 2025-09-26 | 16.55 | 16.63 | -0.02 | -0.12% | 16.42 | 16.85 | 283731 | 47232 | 1.30% |
| 2025-09-25 | 16.50 | 16.65 | 0.06 | 0.36% | 16.50 | 17.15 | 455191 | 76782 | 2.09% |
| 2025-09-24 | 15.80 | 16.59 | 0.68 | 4.27% | 15.80 | 16.67 | 380617 | 61856 | 1.75% |
| 2025-09-23 | 16.29 | 15.91 | -0.43 | -2.63% | 15.63 | 16.38 | 334913 | 53381 | 1.54% |
| 2025-09-22 | 16.72 | 16.34 | -0.36 | -2.16% | 16.10 | 16.72 | 311844 | 50738 | 1.43% |
| 2025-09-19 | 16.69 | 16.70 | 0.00 | 0.00% | 16.58 | 16.98 | 265431 | 44427 | 1.22% |
| 2025-09-18 | 17.27 | 16.70 | -0.72 | -4.13% | 16.58 | 17.35 | 482441 | 81800 | 2.21% |
| 2025-09-17 | 16.90 | 17.42 | 0.38 | 2.23% | 16.85 | 17.55 | 583447 | 101224 | 2.68% |
| 2025-09-16 | 17.25 | 17.04 | -0.07 | -0.41% | 16.82 | 17.57 | 372606 | 63816 | 1.71% |
| 2025-09-15 | 17.06 | 17.11 | 0.03 | 0.18% | 17.06 | 17.58 | 412982 | 71469 | 1.89% |
| 2025-09-12 | 17.42 | 17.08 | -0.30 | -1.73% | 17.03 | 17.43 | 329616 | 56728 | 1.51% |
| 2025-09-11 | 17.16 | 17.38 | 0.28 | 1.64% | 17.12 | 17.46 | 343652 | 59368 | 1.58% |
| 2025-09-10 | 17.40 | 17.10 | -0.49 | -2.79% | 16.97 | 17.49 | 358103 | 61390 | 1.64% |
| 2025-09-09 | 17.73 | 17.59 | -0.23 | -1.29% | 17.41 | 18.07 | 410165 | 72551 | 1.88% |
| 2025-09-08 | 18.21 | 17.82 | -0.63 | -3.41% | 17.63 | 18.40 | 705117 | 125997 | 3.24% |