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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 16.45 | 16.48 | 0.04 | 0.24% | 16.36 | 16.64 | 14921 | 2465 | 0.73% |
| 2025-12-11 | 16.76 | 16.44 | -0.27 | -1.62% | 16.42 | 16.79 | 20043 | 3318 | 0.98% |
| 2025-12-10 | 16.68 | 16.71 | -0.07 | -0.42% | 16.60 | 16.87 | 15044 | 2516 | 0.74% |
| 2025-12-09 | 16.91 | 16.78 | -0.13 | -0.77% | 16.76 | 17.09 | 18727 | 3166 | 0.92% |
| 2025-12-08 | 16.99 | 16.91 | -0.04 | -0.24% | 16.86 | 17.06 | 21210 | 3594 | 1.04% |
| 2025-12-05 | 16.60 | 16.95 | 0.25 | 1.50% | 16.46 | 16.97 | 23189 | 3877 | 1.13% |
| 2025-12-04 | 16.76 | 16.70 | -0.03 | -0.18% | 16.55 | 17.03 | 26844 | 4500 | 1.31% |
| 2025-12-03 | 17.19 | 16.73 | -0.48 | -2.79% | 16.67 | 17.24 | 30538 | 5154 | 1.49% |
| 2025-12-02 | 17.43 | 17.21 | -0.12 | -0.69% | 17.16 | 17.76 | 66218 | 11531 | 3.24% |
| 2025-12-01 | 16.72 | 17.33 | 0.61 | 3.65% | 16.70 | 17.54 | 65900 | 11370 | 3.22% |
| 2025-11-28 | 16.65 | 16.72 | 0.07 | 0.42% | 16.41 | 16.73 | 25700 | 4261 | 1.26% |
| 2025-11-27 | 16.69 | 16.65 | 0.06 | 0.36% | 16.51 | 16.76 | 18557 | 3094 | 0.91% |
| 2025-11-26 | 16.63 | 16.59 | -0.09 | -0.54% | 16.57 | 16.86 | 17029 | 2842 | 0.83% |
| 2025-11-25 | 16.70 | 16.68 | 0.17 | 1.03% | 16.53 | 16.86 | 20961 | 3507 | 1.03% |
| 2025-11-24 | 16.23 | 16.51 | 0.41 | 2.55% | 16.10 | 16.58 | 23130 | 3793 | 1.13% |
| 2025-11-21 | 16.65 | 16.10 | -0.58 | -3.48% | 16.06 | 16.80 | 29287 | 4785 | 1.43% |
| 2025-11-20 | 17.10 | 16.68 | -0.26 | -1.53% | 16.65 | 17.11 | 23786 | 3993 | 1.16% |
| 2025-11-19 | 17.35 | 16.94 | -0.37 | -2.14% | 16.92 | 17.35 | 28062 | 4783 | 1.37% |
| 2025-11-18 | 17.41 | 17.31 | -0.17 | -0.97% | 17.23 | 17.46 | 25041 | 4341 | 1.22% |
| 2025-11-17 | 17.54 | 17.48 | -0.05 | -0.29% | 17.31 | 17.57 | 22831 | 3987 | 1.12% |
| 2025-11-14 | 17.19 | 17.53 | 0.24 | 1.39% | 17.18 | 17.87 | 41965 | 7384 | 2.05% |
| 2025-11-13 | 17.22 | 17.29 | 0.11 | 0.64% | 17.08 | 17.44 | 30411 | 5263 | 1.49% |
| 2025-11-12 | 17.53 | 17.18 | -0.35 | -2.00% | 17.10 | 17.53 | 36789 | 6344 | 1.80% |
| 2025-11-11 | 17.70 | 17.53 | -0.13 | -0.74% | 17.50 | 17.70 | 24571 | 4324 | 1.20% |
| 2025-11-10 | 17.78 | 17.66 | -0.07 | -0.39% | 17.53 | 17.85 | 28176 | 4968 | 1.38% |
| 2025-11-07 | 17.80 | 17.73 | -0.21 | -1.17% | 17.60 | 17.91 | 38224 | 6774 | 1.87% |
| 2025-11-06 | 18.13 | 17.94 | -0.06 | -0.33% | 17.83 | 18.13 | 27130 | 4875 | 1.33% |
| 2025-11-05 | 17.84 | 18.00 | 0.10 | 0.56% | 17.70 | 18.11 | 33776 | 6079 | 1.65% |
| 2025-11-04 | 17.95 | 17.90 | -0.02 | -0.11% | 17.74 | 18.09 | 32190 | 5764 | 1.57% |
| 2025-11-03 | 17.87 | 17.92 | 0.04 | 0.22% | 17.65 | 17.93 | 37785 | 6714 | 1.85% |
| 2025-10-31 | 17.33 | 17.88 | 0.35 | 2.00% | 17.32 | 17.88 | 70551 | 12507 | 3.45% |
| 2025-10-30 | 18.45 | 17.53 | -2.50 | -12.48% | 17.29 | 18.45 | 149893 | 26435 | 7.33% |
| 2025-10-29 | 19.95 | 20.03 | -0.01 | -0.05% | 19.75 | 20.09 | 36025 | 7177 | 1.76% |
| 2025-10-28 | 19.80 | 20.04 | 0.24 | 1.21% | 19.69 | 20.25 | 46494 | 9319 | 2.27% |
| 2025-10-27 | 19.70 | 19.80 | 0.27 | 1.38% | 19.62 | 19.95 | 40597 | 8017 | 1.99% |
| 2025-10-24 | 19.31 | 19.53 | 0.19 | 0.98% | 19.10 | 19.59 | 41875 | 8125 | 2.05% |
| 2025-10-23 | 19.28 | 19.34 | -0.08 | -0.41% | 18.90 | 19.50 | 46646 | 8917 | 2.28% |
| 2025-10-22 | 20.18 | 19.42 | 0.05 | 0.26% | 19.41 | 20.33 | 84034 | 16536 | 4.11% |
| 2025-10-21 | 19.17 | 19.37 | 0.22 | 1.15% | 19.01 | 19.43 | 25190 | 4861 | 1.23% |
| 2025-10-20 | 19.03 | 19.15 | 0.27 | 1.43% | 18.98 | 19.38 | 35790 | 6859 | 1.75% |
| 2025-10-17 | 19.50 | 18.88 | -0.62 | -3.18% | 18.86 | 19.60 | 40588 | 7759 | 1.99% |
| 2025-10-16 | 19.91 | 19.50 | -0.24 | -1.22% | 19.42 | 19.91 | 30947 | 6076 | 1.51% |
| 2025-10-15 | 19.46 | 19.74 | 0.38 | 1.96% | 19.23 | 19.74 | 32222 | 6297 | 1.58% |
| 2025-10-14 | 20.01 | 19.36 | -0.49 | -2.47% | 19.32 | 20.20 | 50999 | 10043 | 2.49% |
| 2025-10-13 | 19.80 | 19.85 | -0.56 | -2.74% | 18.90 | 19.87 | 56710 | 11102 | 2.77% |
| 2025-10-10 | 20.62 | 20.41 | -0.19 | -0.92% | 20.38 | 21.11 | 52964 | 10958 | 2.59% |
| 2025-10-09 | 20.70 | 20.60 | 0.09 | 0.44% | 20.47 | 20.83 | 41904 | 8640 | 2.05% |
| 2025-09-30 | 20.86 | 20.51 | -0.18 | -0.87% | 20.48 | 20.86 | 42774 | 8854 | 2.09% |
| 2025-09-29 | 20.53 | 20.69 | 0.15 | 0.73% | 20.27 | 20.84 | 38092 | 7853 | 1.86% |
| 2025-09-26 | 21.00 | 20.54 | -0.52 | -2.47% | 20.52 | 21.00 | 45630 | 9478 | 2.23% |
| 2025-09-25 | 21.19 | 21.06 | -0.20 | -0.94% | 21.02 | 21.43 | 50294 | 10669 | 2.46% |
| 2025-09-24 | 21.18 | 21.26 | -0.03 | -0.14% | 20.90 | 21.43 | 52021 | 11026 | 2.54% |
| 2025-09-23 | 21.80 | 21.29 | -0.63 | -2.87% | 20.93 | 21.98 | 82411 | 17511 | 4.03% |
| 2025-09-22 | 22.01 | 21.92 | -0.30 | -1.35% | 21.78 | 22.30 | 72756 | 15998 | 3.56% |
| 2025-09-19 | 22.70 | 22.22 | -0.78 | -3.39% | 22.04 | 22.95 | 124895 | 27929 | 6.11% |
| 2025-09-18 | 21.91 | 23.00 | 1.16 | 5.31% | 21.83 | 24.30 | 257518 | 59770 | 12.60% |
| 2025-09-17 | 21.61 | 21.84 | 0.19 | 0.88% | 21.45 | 22.08 | 77147 | 16812 | 3.77% |
| 2025-09-16 | 21.15 | 21.65 | 0.58 | 2.75% | 21.00 | 21.69 | 81467 | 17464 | 3.98% |
| 2025-09-15 | 21.10 | 21.07 | 0.04 | 0.19% | 20.90 | 21.40 | 44659 | 9439 | 2.18% |
| 2025-09-12 | 21.43 | 21.03 | -0.40 | -1.87% | 21.03 | 21.48 | 54281 | 11515 | 2.66% |
| 2025-09-11 | 20.97 | 21.43 | 0.51 | 2.44% | 20.61 | 21.47 | 60355 | 12758 | 2.95% |
| 2025-09-10 | 21.15 | 20.92 | -0.32 | -1.51% | 20.92 | 21.35 | 47974 | 10119 | 2.35% |
| 2025-09-09 | 21.74 | 21.24 | -0.56 | -2.57% | 21.02 | 21.74 | 58228 | 12447 | 2.85% |
| 2025-09-08 | 21.52 | 21.80 | 0.14 | 0.65% | 21.51 | 21.95 | 71173 | 15485 | 3.48% |
| 2025-09-05 | 20.98 | 21.66 | 0.68 | 3.24% | 20.78 | 21.78 | 72038 | 15364 | 3.52% |