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 | 16.70 | 16.79 | 0.00 | 0.00% | 16.65 | 17.28 | 147538 | 25074 | 6.00% |
| 2025-12-15 | 16.72 | 16.79 | 0.01 | 0.06% | 16.55 | 16.94 | 62067 | 10398 | 2.52% |
| 2025-12-12 | 16.45 | 16.78 | 0.33 | 2.01% | 16.38 | 16.92 | 97866 | 16390 | 3.98% |
| 2025-12-11 | 16.79 | 16.45 | -0.38 | -2.26% | 16.40 | 16.80 | 77031 | 12781 | 3.13% |
| 2025-12-10 | 16.68 | 16.83 | 0.16 | 0.96% | 16.62 | 16.89 | 84689 | 14218 | 3.44% |
| 2025-12-09 | 16.88 | 16.67 | -0.18 | -1.07% | 16.63 | 16.92 | 83845 | 14035 | 3.41% |
| 2025-12-08 | 16.78 | 16.85 | 0.07 | 0.42% | 16.69 | 16.87 | 95812 | 16079 | 3.89% |
| 2025-12-05 | 16.59 | 16.78 | 0.19 | 1.15% | 16.33 | 16.79 | 87550 | 14561 | 3.56% |
| 2025-12-04 | 16.72 | 16.59 | -0.24 | -1.43% | 16.43 | 16.83 | 92415 | 15363 | 3.76% |
| 2025-12-03 | 17.00 | 16.83 | -0.24 | -1.41% | 16.65 | 17.15 | 119627 | 20166 | 4.86% |
| 2025-12-02 | 17.10 | 17.07 | 0.07 | 0.41% | 16.70 | 17.17 | 129338 | 21944 | 5.26% |
| 2025-12-01 | 16.86 | 17.00 | 0.15 | 0.89% | 16.72 | 17.06 | 145214 | 24490 | 5.90% |
| 2025-11-28 | 16.71 | 16.85 | -0.05 | -0.30% | 16.52 | 16.92 | 127389 | 21308 | 5.18% |
| 2025-11-27 | 16.63 | 16.90 | 0.17 | 1.02% | 16.44 | 16.97 | 182159 | 30495 | 7.40% |
| 2025-11-26 | 17.50 | 16.73 | -1.45 | -7.98% | 16.65 | 17.63 | 299044 | 50903 | 12.16% |
| 2025-11-25 | 19.76 | 18.18 | -2.02 | -10.00% | 18.18 | 19.88 | 360935 | 66557 | 14.67% |
| 2025-11-24 | 23.57 | 20.20 | -2.24 | -9.98% | 20.20 | 24.65 | 505646 | 108558 | 20.55% |
| 2025-11-21 | 18.44 | 22.44 | 2.04 | 10.00% | 18.44 | 22.44 | 335145 | 68759 | 13.62% |
| 2025-11-20 | 22.15 | 20.40 | -2.27 | -10.01% | 20.40 | 22.40 | 116306 | 24904 | 4.73% |
| 2025-11-19 | 21.69 | 22.67 | 2.06 | 10.00% | 21.69 | 22.67 | 240152 | 53999 | 9.76% |
| 2025-11-18 | 18.79 | 20.61 | 1.87 | 9.98% | 18.79 | 20.61 | 289744 | 58576 | 11.78% |
| 2025-11-17 | 16.87 | 18.74 | 1.70 | 9.98% | 16.80 | 18.74 | 244646 | 44630 | 9.94% |
| 2025-11-14 | 15.45 | 17.04 | 1.55 | 10.01% | 15.40 | 17.04 | 92524 | 15325 | 3.76% |
| 2025-11-13 | 15.31 | 15.49 | 0.17 | 1.11% | 15.21 | 15.52 | 36494 | 5620 | 1.48% |
| 2025-11-12 | 15.45 | 15.32 | -0.12 | -0.78% | 15.27 | 15.49 | 34912 | 5361 | 1.42% |
| 2025-11-11 | 15.58 | 15.44 | -0.03 | -0.19% | 15.37 | 15.58 | 40959 | 6320 | 1.66% |
| 2025-11-10 | 15.07 | 15.47 | 0.42 | 2.79% | 15.01 | 15.74 | 102847 | 15898 | 4.18% |
| 2025-11-07 | 15.20 | 15.05 | -0.28 | -1.83% | 15.05 | 15.30 | 68085 | 10311 | 2.77% |
| 2025-11-06 | 15.63 | 15.33 | -0.30 | -1.92% | 15.23 | 15.78 | 160735 | 24682 | 6.53% |
| 2025-11-05 | 14.67 | 15.63 | 0.96 | 6.54% | 14.58 | 16.14 | 215463 | 33684 | 8.76% |
| 2025-11-04 | 14.80 | 14.67 | -0.17 | -1.15% | 14.62 | 14.84 | 29085 | 4274 | 1.18% |
| 2025-11-03 | 14.85 | 14.84 | -0.04 | -0.27% | 14.75 | 14.95 | 33387 | 4950 | 1.36% |
| 2025-10-31 | 14.71 | 14.88 | 0.16 | 1.09% | 14.71 | 14.93 | 24759 | 3679 | 1.01% |
| 2025-10-30 | 14.90 | 14.72 | -0.24 | -1.60% | 14.66 | 14.98 | 37218 | 5509 | 1.51% |
| 2025-10-29 | 14.93 | 14.96 | -0.06 | -0.40% | 14.75 | 15.03 | 43020 | 6401 | 1.75% |
| 2025-10-28 | 15.43 | 15.02 | -0.52 | -3.35% | 14.98 | 15.47 | 83041 | 12545 | 3.38% |
| 2025-10-27 | 15.54 | 15.54 | 0.03 | 0.19% | 15.30 | 15.71 | 59554 | 9234 | 2.42% |
| 2025-10-24 | 15.43 | 15.51 | 0.03 | 0.19% | 15.43 | 15.75 | 34880 | 5444 | 1.42% |
| 2025-10-23 | 15.72 | 15.48 | -0.26 | -1.65% | 15.08 | 15.74 | 44658 | 6847 | 1.82% |
| 2025-10-22 | 15.78 | 15.74 | -0.10 | -0.63% | 15.68 | 15.93 | 35236 | 5565 | 1.43% |
| 2025-10-21 | 15.52 | 15.84 | 0.30 | 1.93% | 15.45 | 15.88 | 39269 | 6186 | 1.60% |
| 2025-10-20 | 15.54 | 15.54 | 0.01 | 0.06% | 15.43 | 15.74 | 25793 | 4012 | 1.05% |
| 2025-10-17 | 15.66 | 15.53 | -0.16 | -1.02% | 15.45 | 15.83 | 32086 | 5014 | 1.30% |
| 2025-10-16 | 15.91 | 15.69 | -0.25 | -1.57% | 15.61 | 16.15 | 44548 | 7085 | 1.81% |
| 2025-10-15 | 15.81 | 15.94 | 0.24 | 1.53% | 15.73 | 16.00 | 43197 | 6859 | 1.76% |
| 2025-10-14 | 15.74 | 15.70 | 0.04 | 0.26% | 15.65 | 16.05 | 38501 | 6095 | 1.56% |
| 2025-10-13 | 15.72 | 15.66 | -0.18 | -1.14% | 15.34 | 15.79 | 49578 | 7745 | 2.02% |
| 2025-10-10 | 15.48 | 15.84 | 0.39 | 2.52% | 15.39 | 15.98 | 70327 | 11154 | 2.86% |
| 2025-10-09 | 15.55 | 15.45 | -0.05 | -0.32% | 15.36 | 15.66 | 36190 | 5605 | 1.47% |
| 2025-09-30 | 15.60 | 15.50 | -0.09 | -0.58% | 15.47 | 15.73 | 41095 | 6391 | 1.67% |
| 2025-09-29 | 15.40 | 15.59 | 0.19 | 1.23% | 15.26 | 15.90 | 53727 | 8396 | 2.18% |
| 2025-09-26 | 15.34 | 15.40 | 0.01 | 0.06% | 15.27 | 15.59 | 53781 | 8308 | 2.19% |
| 2025-09-25 | 15.68 | 15.39 | -0.32 | -2.04% | 15.38 | 15.86 | 53659 | 8352 | 2.18% |
| 2025-09-24 | 15.35 | 15.71 | 0.36 | 2.35% | 15.18 | 15.80 | 83754 | 13084 | 3.40% |
| 2025-09-23 | 16.14 | 15.35 | -1.12 | -6.80% | 15.00 | 16.14 | 152526 | 23612 | 6.20% |
| 2025-09-22 | 16.17 | 16.47 | 0.30 | 1.86% | 15.69 | 16.47 | 139623 | 22364 | 5.68% |
| 2025-09-19 | 15.55 | 16.17 | 0.61 | 3.92% | 15.33 | 16.23 | 98607 | 15601 | 4.01% |
| 2025-09-18 | 15.88 | 15.56 | -0.32 | -2.02% | 15.44 | 15.93 | 44907 | 7060 | 1.83% |
| 2025-09-17 | 15.97 | 15.88 | -0.07 | -0.44% | 15.84 | 15.97 | 34935 | 5552 | 1.42% |
| 2025-09-16 | 15.87 | 15.95 | -0.05 | -0.31% | 15.80 | 16.06 | 39159 | 6239 | 1.59% |
| 2025-09-15 | 15.72 | 16.00 | 0.28 | 1.78% | 15.65 | 16.01 | 56708 | 8982 | 2.30% |
| 2025-09-12 | 15.90 | 15.72 | -0.20 | -1.26% | 15.71 | 16.03 | 58634 | 9280 | 2.38% |
| 2025-09-11 | 16.13 | 15.92 | -0.28 | -1.73% | 15.62 | 16.13 | 88640 | 14001 | 3.60% |
| 2025-09-10 | 16.09 | 16.20 | 0.31 | 1.95% | 16.05 | 16.34 | 80291 | 12993 | 3.26% |
| 2025-09-09 | 16.28 | 15.89 | -0.58 | -3.52% | 15.79 | 16.34 | 89021 | 14267 | 3.62% |
| 2025-09-08 | 16.05 | 16.47 | 0.52 | 3.26% | 15.92 | 16.55 | 107501 | 17513 | 4.37% |