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 | 17.30 | 16.89 | -0.19 | -1.11% | 16.70 | 17.35 | 482478 | 81843 | 4.75% |
| 2025-12-15 | 17.23 | 17.08 | -0.77 | -4.31% | 16.88 | 17.36 | 875906 | 150152 | 8.62% |
| 2025-12-12 | 16.23 | 17.85 | 1.62 | 9.98% | 16.18 | 17.85 | 1293214 | 225831 | 12.72% |
| 2025-12-11 | 16.42 | 16.23 | -0.25 | -1.52% | 16.20 | 16.65 | 219322 | 35943 | 2.16% |
| 2025-12-10 | 16.20 | 16.48 | 0.24 | 1.48% | 16.15 | 16.58 | 291648 | 47945 | 2.87% |
| 2025-12-09 | 16.13 | 16.24 | 0.01 | 0.06% | 16.11 | 16.48 | 194377 | 31637 | 1.91% |
| 2025-12-08 | 16.17 | 16.23 | 0.01 | 0.06% | 16.12 | 16.48 | 234185 | 38192 | 2.30% |
| 2025-12-05 | 15.83 | 16.22 | 0.49 | 3.12% | 15.83 | 16.30 | 296087 | 47752 | 2.91% |
| 2025-12-04 | 15.89 | 15.73 | -0.21 | -1.32% | 15.70 | 16.19 | 238617 | 37843 | 2.35% |
| 2025-12-03 | 16.57 | 15.94 | -0.67 | -4.03% | 15.82 | 16.59 | 346340 | 55844 | 3.41% |
| 2025-12-02 | 16.34 | 16.61 | 0.11 | 0.67% | 16.18 | 16.74 | 299924 | 49480 | 2.95% |
| 2025-12-01 | 16.55 | 16.50 | 0.27 | 1.66% | 16.30 | 16.65 | 364390 | 60051 | 3.59% |
| 2025-11-28 | 16.35 | 16.23 | -0.14 | -0.86% | 16.05 | 16.40 | 485160 | 78512 | 4.77% |
| 2025-11-27 | 15.37 | 16.37 | 0.97 | 6.30% | 15.22 | 16.94 | 855360 | 140228 | 8.42% |
| 2025-11-26 | 15.60 | 15.40 | -0.19 | -1.22% | 15.20 | 15.62 | 167711 | 25853 | 1.65% |
| 2025-11-25 | 16.00 | 15.59 | -0.50 | -3.11% | 15.56 | 16.25 | 344536 | 54724 | 3.39% |
| 2025-11-24 | 15.82 | 16.09 | 0.38 | 2.42% | 15.55 | 16.16 | 245871 | 39132 | 2.42% |
| 2025-11-21 | 15.82 | 15.71 | -0.26 | -1.63% | 15.62 | 16.08 | 195089 | 30865 | 1.92% |
| 2025-11-20 | 16.19 | 15.97 | -0.10 | -0.62% | 15.89 | 16.30 | 143733 | 23060 | 1.41% |
| 2025-11-19 | 16.10 | 16.07 | -0.18 | -1.11% | 15.88 | 16.33 | 193052 | 31027 | 1.90% |
| 2025-11-18 | 16.16 | 16.25 | 0.28 | 1.75% | 16.07 | 16.65 | 359815 | 58741 | 3.54% |
| 2025-11-17 | 16.06 | 15.97 | -0.08 | -0.50% | 15.81 | 16.30 | 213930 | 34369 | 2.10% |
| 2025-11-14 | 15.93 | 16.05 | -0.01 | -0.06% | 15.87 | 16.34 | 233445 | 37525 | 2.30% |
| 2025-11-13 | 16.16 | 16.06 | -0.12 | -0.74% | 15.95 | 16.30 | 193765 | 31156 | 1.91% |
| 2025-11-12 | 16.28 | 16.18 | -0.12 | -0.74% | 15.85 | 16.28 | 217142 | 34878 | 2.14% |
| 2025-11-11 | 16.04 | 16.30 | 0.40 | 2.52% | 15.90 | 16.47 | 341925 | 55382 | 3.36% |
| 2025-11-10 | 15.89 | 15.90 | 0.15 | 0.95% | 15.74 | 16.15 | 153336 | 24403 | 1.51% |
| 2025-11-07 | 15.60 | 15.75 | 0.01 | 0.06% | 15.41 | 15.98 | 174180 | 27510 | 1.71% |
| 2025-11-06 | 15.66 | 15.74 | 0.06 | 0.38% | 15.65 | 15.99 | 172840 | 27330 | 1.70% |
| 2025-11-05 | 15.57 | 15.68 | -0.05 | -0.32% | 15.52 | 15.85 | 148881 | 23394 | 1.46% |
| 2025-11-04 | 15.34 | 15.73 | 0.34 | 2.21% | 15.26 | 15.95 | 290795 | 45607 | 2.86% |
| 2025-11-03 | 15.38 | 15.39 | 0.07 | 0.46% | 15.18 | 15.46 | 118933 | 18206 | 1.17% |
| 2025-10-31 | 15.16 | 15.32 | 0.22 | 1.46% | 15.12 | 15.40 | 151859 | 23216 | 1.49% |
| 2025-10-30 | 15.77 | 15.10 | -0.67 | -4.25% | 15.08 | 15.77 | 334538 | 50965 | 3.29% |
| 2025-10-29 | 15.94 | 15.77 | -0.17 | -1.07% | 15.70 | 15.99 | 165543 | 26182 | 1.63% |
| 2025-10-28 | 15.77 | 15.94 | 0.14 | 0.89% | 15.58 | 16.05 | 182495 | 29045 | 1.80% |
| 2025-10-27 | 15.70 | 15.80 | 0.29 | 1.87% | 15.61 | 15.94 | 171366 | 27047 | 1.69% |
| 2025-10-24 | 15.43 | 15.51 | 0.17 | 1.11% | 15.34 | 15.76 | 174764 | 27265 | 1.72% |
| 2025-10-23 | 15.50 | 15.34 | -0.15 | -0.97% | 15.05 | 15.57 | 157417 | 23906 | 1.55% |
| 2025-10-22 | 15.72 | 15.49 | -0.30 | -1.90% | 15.44 | 15.73 | 129178 | 20087 | 1.27% |
| 2025-10-21 | 15.35 | 15.79 | 0.45 | 2.93% | 15.31 | 15.93 | 210296 | 32927 | 2.07% |
| 2025-10-20 | 15.40 | 15.34 | 0.12 | 0.79% | 15.23 | 15.63 | 154964 | 23859 | 1.52% |
| 2025-10-17 | 15.87 | 15.22 | -0.65 | -4.10% | 15.15 | 16.25 | 304235 | 47499 | 2.97% |
| 2025-10-16 | 16.22 | 15.87 | -0.38 | -2.34% | 15.80 | 16.22 | 150437 | 23981 | 1.47% |
| 2025-10-15 | 16.36 | 16.25 | -0.04 | -0.25% | 15.86 | 16.38 | 184025 | 29648 | 1.80% |
| 2025-10-14 | 16.48 | 16.29 | -0.21 | -1.27% | 16.20 | 16.88 | 274449 | 45371 | 2.68% |
| 2025-10-13 | 15.70 | 16.50 | 0.27 | 1.66% | 15.40 | 16.63 | 273149 | 44040 | 2.67% |
| 2025-10-10 | 16.17 | 16.23 | -0.02 | -0.12% | 16.05 | 16.41 | 176832 | 28651 | 1.73% |
| 2025-10-09 | 16.00 | 16.25 | 0.26 | 1.63% | 15.99 | 16.42 | 190918 | 30895 | 1.87% |
| 2025-09-30 | 15.89 | 15.99 | 0.18 | 1.14% | 15.84 | 16.10 | 167595 | 26780 | 1.64% |
| 2025-09-29 | 16.00 | 15.81 | -0.22 | -1.37% | 15.67 | 16.00 | 213140 | 33657 | 2.08% |
| 2025-09-26 | 16.30 | 16.03 | -0.33 | -2.02% | 15.90 | 16.55 | 249801 | 40363 | 2.44% |
| 2025-09-25 | 16.99 | 16.36 | -0.63 | -3.71% | 16.33 | 17.05 | 357566 | 59042 | 3.50% |
| 2025-09-24 | 16.44 | 16.99 | 0.55 | 3.35% | 16.05 | 17.05 | 447726 | 74433 | 4.38% |
| 2025-09-23 | 16.42 | 16.44 | -0.15 | -0.90% | 16.01 | 16.76 | 320259 | 52419 | 3.13% |
| 2025-09-22 | 15.70 | 16.59 | 1.04 | 6.69% | 15.60 | 16.95 | 592536 | 97983 | 5.79% |
| 2025-09-19 | 15.61 | 15.55 | -0.06 | -0.38% | 15.46 | 15.81 | 178483 | 27876 | 1.75% |
| 2025-09-18 | 15.72 | 15.61 | -0.09 | -0.57% | 15.46 | 16.03 | 318802 | 50251 | 3.12% |
| 2025-09-17 | 15.60 | 15.70 | 0.00 | 0.00% | 15.55 | 15.84 | 191002 | 29951 | 1.87% |
| 2025-09-16 | 15.61 | 15.70 | 0.10 | 0.64% | 15.46 | 15.75 | 164852 | 25737 | 1.61% |
| 2025-09-15 | 15.75 | 15.60 | -0.22 | -1.39% | 15.55 | 15.87 | 188630 | 29512 | 1.84% |
| 2025-09-12 | 15.75 | 15.82 | 0.13 | 0.83% | 15.62 | 16.32 | 338089 | 53947 | 3.31% |
| 2025-09-11 | 15.52 | 15.69 | 0.18 | 1.16% | 15.35 | 15.70 | 224195 | 34885 | 2.19% |
| 2025-09-10 | 15.54 | 15.51 | 0.02 | 0.13% | 15.44 | 15.73 | 152921 | 23828 | 1.50% |
| 2025-09-09 | 16.02 | 15.49 | -0.51 | -3.19% | 15.41 | 16.05 | 265594 | 41558 | 2.60% |
| 2025-09-08 | 15.98 | 16.00 | 0.06 | 0.38% | 15.70 | 16.02 | 288761 | 45768 | 2.82% |