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 | 15.86 | 15.60 | -0.31 | -1.95% | 15.51 | 15.88 | 151891 | 23757 | 3.08% |
| 2025-12-15 | 15.87 | 15.91 | -0.08 | -0.50% | 15.77 | 16.03 | 126849 | 20188 | 2.57% |
| 2025-12-12 | 16.15 | 15.99 | -0.18 | -1.11% | 15.93 | 16.20 | 175355 | 28062 | 3.56% |
| 2025-12-11 | 16.63 | 16.17 | -0.36 | -2.18% | 16.17 | 16.63 | 169069 | 27624 | 3.43% |
| 2025-12-10 | 16.59 | 16.53 | -0.11 | -0.66% | 16.37 | 16.80 | 219231 | 36193 | 4.45% |
| 2025-12-09 | 16.94 | 16.64 | -0.06 | -0.36% | 16.61 | 17.42 | 410181 | 69669 | 8.33% |
| 2025-12-08 | 16.82 | 16.70 | -0.14 | -0.83% | 16.64 | 16.93 | 177912 | 29756 | 3.61% |
| 2025-12-05 | 17.01 | 16.84 | -0.29 | -1.69% | 16.61 | 17.10 | 205675 | 34541 | 4.18% |
| 2025-12-04 | 17.30 | 17.13 | -0.42 | -2.39% | 16.93 | 17.43 | 248792 | 42641 | 5.05% |
| 2025-12-03 | 17.41 | 17.55 | 0.13 | 0.75% | 17.21 | 17.67 | 273858 | 47765 | 5.56% |
| 2025-12-02 | 17.50 | 17.42 | -0.22 | -1.25% | 17.31 | 17.64 | 196766 | 34296 | 3.99% |
| 2025-12-01 | 17.60 | 17.64 | 0.07 | 0.40% | 17.46 | 17.87 | 306134 | 54075 | 6.21% |
| 2025-11-28 | 17.93 | 17.57 | -0.50 | -2.77% | 17.38 | 17.98 | 375553 | 65994 | 7.62% |
| 2025-11-27 | 17.89 | 18.07 | -0.08 | -0.44% | 17.66 | 18.30 | 573253 | 102684 | 11.64% |
| 2025-11-26 | 17.63 | 18.15 | 0.99 | 5.77% | 17.60 | 18.70 | 877886 | 159486 | 17.82% |
| 2025-11-25 | 15.67 | 17.16 | 1.56 | 10.00% | 15.57 | 17.16 | 331541 | 54776 | 6.73% |
| 2025-11-24 | 15.55 | 15.60 | 0.16 | 1.04% | 15.40 | 15.86 | 170291 | 26564 | 3.46% |
| 2025-11-21 | 16.30 | 15.44 | -0.97 | -5.91% | 15.42 | 16.43 | 195140 | 30842 | 3.96% |
| 2025-11-20 | 16.53 | 16.41 | -0.10 | -0.61% | 16.33 | 16.70 | 98564 | 16256 | 2.00% |
| 2025-11-19 | 16.77 | 16.51 | -0.28 | -1.67% | 16.44 | 16.84 | 103338 | 17149 | 2.10% |
| 2025-11-18 | 16.96 | 16.79 | -0.16 | -0.94% | 16.71 | 17.20 | 141825 | 23974 | 2.88% |
| 2025-11-17 | 17.39 | 16.95 | -0.36 | -2.08% | 16.92 | 17.40 | 190560 | 32487 | 3.87% |
| 2025-11-14 | 16.95 | 17.31 | 0.36 | 2.12% | 16.87 | 17.58 | 309109 | 53709 | 6.27% |
| 2025-11-13 | 16.94 | 16.95 | -0.06 | -0.35% | 16.76 | 17.00 | 166223 | 28082 | 3.37% |
| 2025-11-12 | 16.93 | 17.01 | 0.05 | 0.29% | 16.92 | 17.17 | 228668 | 38963 | 4.64% |
| 2025-11-11 | 16.84 | 16.96 | 0.12 | 0.71% | 16.59 | 17.07 | 261846 | 44229 | 5.32% |
| 2025-11-10 | 16.55 | 16.84 | 0.55 | 3.38% | 16.46 | 17.07 | 366260 | 61675 | 7.43% |
| 2025-11-07 | 15.87 | 16.29 | 0.42 | 2.65% | 15.83 | 16.45 | 247975 | 40238 | 5.03% |
| 2025-11-06 | 15.93 | 15.87 | -0.07 | -0.44% | 15.83 | 15.95 | 74820 | 11873 | 1.52% |
| 2025-11-05 | 15.80 | 15.94 | 0.03 | 0.19% | 15.76 | 16.02 | 102185 | 16276 | 2.07% |
| 2025-11-04 | 15.92 | 15.91 | -0.04 | -0.25% | 15.77 | 15.94 | 96377 | 15265 | 1.96% |
| 2025-11-03 | 15.89 | 15.95 | 0.11 | 0.69% | 15.69 | 15.98 | 126382 | 20051 | 2.57% |
| 2025-10-31 | 15.55 | 15.84 | 0.29 | 1.86% | 15.54 | 15.90 | 136411 | 21472 | 2.77% |
| 2025-10-30 | 15.72 | 15.55 | -0.18 | -1.14% | 15.51 | 15.73 | 113131 | 17656 | 2.30% |
| 2025-10-29 | 15.72 | 15.73 | -0.03 | -0.19% | 15.60 | 15.75 | 97287 | 15229 | 1.97% |
| 2025-10-28 | 15.92 | 15.76 | -0.17 | -1.07% | 15.71 | 15.92 | 113672 | 17947 | 2.31% |
| 2025-10-27 | 15.87 | 15.93 | -0.15 | -0.93% | 15.74 | 15.97 | 178729 | 28351 | 3.63% |
| 2025-10-24 | 16.38 | 16.08 | -0.34 | -2.07% | 16.05 | 16.42 | 155489 | 25159 | 3.16% |
| 2025-10-23 | 16.56 | 16.42 | -0.22 | -1.32% | 16.13 | 16.69 | 173317 | 28327 | 3.52% |
| 2025-10-22 | 16.33 | 16.64 | 0.27 | 1.65% | 16.28 | 16.77 | 249761 | 41442 | 5.07% |
| 2025-10-21 | 16.21 | 16.37 | 0.16 | 0.99% | 16.11 | 16.50 | 171319 | 27940 | 3.48% |
| 2025-10-20 | 15.94 | 16.21 | 0.29 | 1.82% | 15.84 | 16.27 | 131477 | 21114 | 2.67% |
| 2025-10-17 | 16.20 | 15.92 | -0.14 | -0.87% | 15.90 | 16.34 | 167090 | 26995 | 3.39% |
| 2025-10-16 | 16.06 | 16.06 | 0.00 | 0.00% | 15.90 | 16.17 | 119098 | 19122 | 2.42% |
| 2025-10-15 | 15.98 | 16.06 | 0.14 | 0.88% | 15.82 | 16.10 | 131081 | 20995 | 2.66% |
| 2025-10-14 | 15.78 | 15.92 | 0.28 | 1.79% | 15.70 | 16.27 | 218497 | 34984 | 4.44% |
| 2025-10-13 | 15.54 | 15.64 | -0.20 | -1.26% | 15.36 | 15.65 | 119940 | 18620 | 2.43% |
| 2025-10-10 | 15.60 | 15.84 | 0.16 | 1.02% | 15.56 | 15.87 | 133341 | 20969 | 2.71% |
| 2025-10-09 | 15.55 | 15.68 | 0.16 | 1.03% | 15.36 | 15.69 | 134303 | 20850 | 2.73% |
| 2025-09-30 | 15.60 | 15.52 | -0.08 | -0.51% | 15.46 | 15.72 | 115120 | 17961 | 2.34% |
| 2025-09-29 | 15.76 | 15.60 | -0.16 | -1.02% | 15.46 | 15.91 | 98988 | 15396 | 2.01% |
| 2025-09-26 | 16.00 | 15.76 | -0.29 | -1.81% | 15.75 | 16.00 | 78695 | 12456 | 1.60% |
| 2025-09-25 | 16.05 | 16.05 | -0.12 | -0.74% | 16.00 | 16.26 | 97860 | 15738 | 1.99% |
| 2025-09-24 | 15.72 | 16.17 | 0.37 | 2.34% | 15.70 | 16.20 | 114774 | 18270 | 2.33% |
| 2025-09-23 | 16.13 | 15.80 | -0.34 | -2.11% | 15.60 | 16.14 | 130532 | 20654 | 2.65% |
| 2025-09-22 | 16.35 | 16.14 | -0.20 | -1.22% | 16.08 | 16.71 | 145249 | 23715 | 2.95% |
| 2025-09-19 | 16.79 | 16.34 | -0.60 | -3.54% | 16.30 | 16.90 | 192522 | 31731 | 3.91% |
| 2025-09-18 | 16.82 | 16.94 | 0.06 | 0.36% | 16.50 | 16.98 | 243117 | 40727 | 4.94% |
| 2025-09-17 | 16.88 | 16.88 | 0.07 | 0.42% | 16.78 | 17.10 | 204529 | 34643 | 4.15% |
| 2025-09-16 | 16.90 | 16.81 | -0.08 | -0.47% | 16.58 | 16.93 | 207443 | 34693 | 4.21% |
| 2025-09-15 | 16.16 | 16.89 | 0.76 | 4.71% | 16.13 | 17.05 | 400754 | 67002 | 8.14% |
| 2025-09-12 | 16.26 | 16.13 | -0.14 | -0.86% | 16.10 | 16.31 | 105766 | 17118 | 2.15% |
| 2025-09-11 | 16.26 | 16.27 | -0.08 | -0.49% | 15.85 | 16.27 | 136773 | 21920 | 2.78% |
| 2025-09-10 | 16.24 | 16.35 | 0.06 | 0.37% | 16.13 | 16.43 | 96161 | 15668 | 1.95% |
| 2025-09-09 | 16.54 | 16.29 | -0.25 | -1.51% | 16.17 | 16.64 | 136018 | 22268 | 2.76% |
| 2025-09-08 | 16.40 | 16.54 | 0.05 | 0.30% | 16.40 | 16.74 | 189302 | 31416 | 3.84% |