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 | 16.02 | 15.76 | -0.31 | -1.93% | 15.70 | 16.06 | 22074 | 3493 | 1.94% |
| 2025-12-15 | 16.13 | 16.07 | -0.13 | -0.80% | 16.00 | 16.33 | 18140 | 2928 | 1.59% |
| 2025-12-12 | 16.14 | 16.20 | 0.04 | 0.25% | 16.10 | 16.44 | 21559 | 3510 | 1.89% |
| 2025-12-11 | 16.50 | 16.16 | -0.30 | -1.82% | 16.16 | 16.53 | 20248 | 3301 | 1.78% |
| 2025-12-10 | 16.40 | 16.46 | 0.06 | 0.37% | 16.30 | 16.59 | 21997 | 3622 | 1.93% |
| 2025-12-09 | 16.66 | 16.40 | -0.10 | -0.61% | 16.36 | 16.75 | 25819 | 4268 | 2.26% |
| 2025-12-08 | 16.58 | 16.50 | 0.03 | 0.18% | 16.36 | 16.79 | 32694 | 5407 | 2.87% |
| 2025-12-05 | 16.09 | 16.47 | 0.35 | 2.17% | 16.07 | 16.49 | 32782 | 5368 | 2.88% |
| 2025-12-04 | 16.30 | 16.12 | -0.18 | -1.10% | 16.12 | 16.32 | 15135 | 2449 | 1.33% |
| 2025-12-03 | 16.22 | 16.30 | 0.16 | 0.99% | 16.08 | 16.37 | 23257 | 3779 | 2.04% |
| 2025-12-02 | 16.23 | 16.14 | -0.05 | -0.31% | 16.08 | 16.24 | 14250 | 2303 | 1.25% |
| 2025-12-01 | 16.17 | 16.19 | 0.10 | 0.62% | 16.09 | 16.25 | 21534 | 3486 | 1.89% |
| 2025-11-28 | 15.97 | 16.09 | 0.17 | 1.07% | 15.84 | 16.09 | 15584 | 2491 | 1.37% |
| 2025-11-27 | 15.90 | 15.92 | 0.16 | 1.02% | 15.82 | 16.03 | 20301 | 3236 | 1.78% |
| 2025-11-26 | 15.99 | 15.76 | -0.21 | -1.31% | 15.74 | 16.15 | 20874 | 3331 | 1.83% |
| 2025-11-25 | 15.94 | 15.97 | 0.11 | 0.69% | 15.81 | 16.07 | 21638 | 3457 | 1.90% |
| 2025-11-24 | 15.80 | 15.86 | 0.21 | 1.34% | 15.65 | 15.90 | 22051 | 3481 | 1.93% |
| 2025-11-21 | 16.07 | 15.65 | -0.55 | -3.40% | 15.61 | 16.20 | 32756 | 5196 | 2.87% |
| 2025-11-20 | 16.10 | 16.20 | 0.12 | 0.75% | 16.10 | 16.50 | 30158 | 4913 | 2.65% |
| 2025-11-19 | 16.29 | 16.08 | -0.24 | -1.47% | 16.00 | 16.36 | 32762 | 5287 | 2.87% |
| 2025-11-18 | 16.41 | 16.32 | -0.14 | -0.85% | 16.25 | 16.43 | 23465 | 3828 | 2.06% |
| 2025-11-17 | 16.63 | 16.46 | -0.17 | -1.02% | 16.41 | 16.67 | 33473 | 5519 | 2.94% |
| 2025-11-14 | 16.72 | 16.63 | -0.15 | -0.89% | 16.63 | 16.82 | 27478 | 4602 | 2.41% |
| 2025-11-13 | 16.70 | 16.78 | 0.08 | 0.48% | 16.60 | 16.82 | 24900 | 4167 | 2.18% |
| 2025-11-12 | 16.82 | 16.70 | -0.12 | -0.71% | 16.61 | 16.82 | 24189 | 4037 | 2.12% |
| 2025-11-11 | 16.80 | 16.82 | 0.02 | 0.12% | 16.69 | 16.85 | 29477 | 4944 | 2.59% |
| 2025-11-10 | 16.86 | 16.80 | 0.04 | 0.24% | 16.73 | 16.88 | 26864 | 4511 | 2.36% |
| 2025-11-07 | 16.80 | 16.76 | -0.06 | -0.36% | 16.70 | 16.84 | 27981 | 4691 | 2.45% |
| 2025-11-06 | 16.95 | 16.82 | -0.11 | -0.65% | 16.74 | 16.95 | 29169 | 4899 | 2.56% |
| 2025-11-05 | 16.65 | 16.93 | 0.15 | 0.89% | 16.61 | 16.95 | 35585 | 5995 | 3.12% |
| 2025-11-04 | 16.79 | 16.78 | -0.01 | -0.06% | 16.69 | 16.86 | 36134 | 6058 | 3.17% |
| 2025-11-03 | 16.73 | 16.79 | 0.07 | 0.42% | 16.67 | 16.84 | 32963 | 5520 | 2.89% |
| 2025-10-31 | 16.53 | 16.72 | 0.10 | 0.60% | 16.52 | 16.81 | 36120 | 6035 | 3.17% |
| 2025-10-30 | 16.79 | 16.62 | -0.23 | -1.36% | 16.62 | 16.92 | 44768 | 7506 | 3.93% |
| 2025-10-29 | 17.02 | 16.85 | -0.30 | -1.75% | 16.73 | 17.10 | 70729 | 11914 | 6.20% |
| 2025-10-28 | 17.58 | 17.15 | -0.60 | -3.38% | 17.00 | 17.60 | 87724 | 15069 | 7.70% |
| 2025-10-27 | 17.55 | 17.75 | 0.17 | 0.97% | 17.42 | 17.80 | 82355 | 14494 | 7.22% |
| 2025-10-24 | 17.88 | 17.58 | -0.41 | -2.28% | 17.51 | 18.03 | 96114 | 17005 | 8.43% |
| 2025-10-23 | 18.60 | 17.99 | -0.17 | -0.94% | 17.85 | 18.60 | 98281 | 17867 | 8.62% |
| 2025-10-22 | 17.97 | 18.16 | 0.01 | 0.06% | 17.90 | 18.58 | 115149 | 21052 | 10.10% |
| 2025-10-21 | 18.20 | 18.15 | 0.15 | 0.83% | 17.91 | 18.26 | 117647 | 21255 | 10.32% |
| 2025-10-20 | 18.00 | 18.00 | 0.55 | 3.15% | 17.45 | 18.21 | 117320 | 20949 | 10.29% |
| 2025-10-17 | 18.43 | 17.45 | -0.83 | -4.54% | 17.43 | 18.59 | 106953 | 19129 | 9.38% |
| 2025-10-16 | 18.30 | 18.28 | -0.18 | -0.98% | 17.73 | 18.40 | 206436 | 37270 | 18.11% |
| 2025-10-15 | 17.41 | 18.46 | 1.02 | 5.85% | 17.26 | 18.68 | 210630 | 37738 | 18.48% |
| 2025-10-14 | 17.27 | 17.44 | 0.31 | 1.81% | 17.18 | 17.81 | 111469 | 19590 | 9.78% |
| 2025-10-13 | 16.82 | 17.13 | 0.07 | 0.41% | 16.36 | 17.15 | 48288 | 8163 | 4.24% |
| 2025-10-10 | 16.91 | 17.06 | 0.12 | 0.71% | 16.80 | 17.16 | 43077 | 7350 | 3.78% |
| 2025-10-09 | 16.80 | 16.94 | 0.06 | 0.36% | 16.73 | 16.95 | 34738 | 5854 | 3.05% |
| 2025-09-30 | 17.09 | 16.88 | -0.09 | -0.53% | 16.86 | 17.09 | 37178 | 6292 | 3.26% |
| 2025-09-29 | 16.52 | 16.97 | 0.32 | 1.92% | 16.28 | 17.20 | 69431 | 11690 | 6.09% |
| 2025-09-26 | 16.37 | 16.65 | 0.35 | 2.15% | 16.26 | 17.25 | 84277 | 14192 | 7.39% |
| 2025-09-25 | 16.48 | 16.30 | -0.17 | -1.03% | 16.24 | 16.59 | 30227 | 4954 | 2.65% |
| 2025-09-24 | 16.41 | 16.47 | 0.07 | 0.43% | 16.32 | 16.55 | 33488 | 5505 | 2.94% |
| 2025-09-23 | 16.58 | 16.40 | -0.19 | -1.15% | 16.00 | 16.63 | 39389 | 6416 | 3.46% |
| 2025-09-22 | 16.85 | 16.59 | -0.26 | -1.54% | 16.52 | 16.86 | 31246 | 5194 | 2.74% |
| 2025-09-19 | 16.85 | 16.85 | -0.02 | -0.12% | 16.70 | 16.99 | 36628 | 6166 | 3.21% |
| 2025-09-18 | 17.25 | 16.87 | -0.34 | -1.98% | 16.69 | 17.29 | 54051 | 9213 | 4.74% |
| 2025-09-17 | 17.30 | 17.21 | -0.03 | -0.17% | 17.18 | 17.35 | 43943 | 7593 | 3.85% |
| 2025-09-16 | 16.96 | 17.24 | 0.27 | 1.59% | 16.86 | 17.24 | 39511 | 6743 | 3.47% |
| 2025-09-15 | 17.12 | 16.97 | -0.14 | -0.82% | 16.96 | 17.14 | 26106 | 4447 | 2.29% |
| 2025-09-12 | 17.29 | 17.11 | -0.13 | -0.75% | 17.07 | 17.39 | 42460 | 7313 | 3.72% |
| 2025-09-11 | 17.18 | 17.24 | 0.04 | 0.23% | 16.91 | 17.24 | 36719 | 6282 | 3.22% |
| 2025-09-10 | 17.30 | 17.20 | -0.02 | -0.12% | 17.06 | 17.30 | 26953 | 4624 | 2.36% |
| 2025-09-09 | 17.22 | 17.22 | 0.02 | 0.12% | 17.08 | 17.32 | 36701 | 6316 | 3.22% |
| 2025-09-08 | 17.08 | 17.20 | 0.18 | 1.06% | 17.00 | 17.20 | 40541 | 6952 | 3.56% |