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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.44 | 15.43 | 0.00 | 0.00% | 15.04 | 15.55 | 105060 | 16035 | 2.97% |
| 2025-12-16 | 16.01 | 15.43 | -0.67 | -4.16% | 15.38 | 16.05 | 147617 | 22999 | 4.17% |
| 2025-12-15 | 16.20 | 16.10 | -0.09 | -0.56% | 15.98 | 16.49 | 109524 | 17729 | 3.09% |
| 2025-12-12 | 16.31 | 16.19 | -0.16 | -0.98% | 16.13 | 16.42 | 93725 | 15223 | 2.65% |
| 2025-12-11 | 16.36 | 16.35 | -0.11 | -0.67% | 16.34 | 16.78 | 126887 | 20978 | 3.58% |
| 2025-12-10 | 16.21 | 16.46 | 0.11 | 0.67% | 16.18 | 16.53 | 150866 | 24675 | 4.26% |
| 2025-12-09 | 16.31 | 16.35 | -0.02 | -0.12% | 16.16 | 17.22 | 264973 | 43952 | 7.48% |
| 2025-12-08 | 16.28 | 16.37 | 0.11 | 0.68% | 16.13 | 16.42 | 104142 | 16980 | 2.94% |
| 2025-12-05 | 15.87 | 16.26 | 0.30 | 1.88% | 15.77 | 16.28 | 101810 | 16391 | 2.87% |
| 2025-12-04 | 16.34 | 15.96 | 0.07 | 0.44% | 15.77 | 16.38 | 118425 | 19006 | 3.34% |
| 2025-12-03 | 16.27 | 15.89 | -0.36 | -2.22% | 15.81 | 16.32 | 125685 | 20062 | 3.55% |
| 2025-12-02 | 16.63 | 16.25 | -0.46 | -2.75% | 16.22 | 16.69 | 116522 | 19025 | 3.29% |
| 2025-12-01 | 16.64 | 16.71 | -0.19 | -1.12% | 16.63 | 16.91 | 110690 | 18533 | 3.13% |
| 2025-11-28 | 16.29 | 16.90 | 0.60 | 3.68% | 16.23 | 16.91 | 182560 | 30482 | 5.16% |
| 2025-11-27 | 16.27 | 16.30 | 0.04 | 0.25% | 16.16 | 16.62 | 115752 | 18953 | 3.27% |
| 2025-11-26 | 16.56 | 16.26 | -0.13 | -0.79% | 16.20 | 16.80 | 129035 | 21329 | 3.64% |
| 2025-11-25 | 16.52 | 16.39 | -0.04 | -0.24% | 16.35 | 16.74 | 118219 | 19570 | 3.34% |
| 2025-11-24 | 16.37 | 16.43 | 0.08 | 0.49% | 15.90 | 16.52 | 167988 | 27206 | 4.74% |
| 2025-11-21 | 16.91 | 16.35 | -0.98 | -5.65% | 16.19 | 17.10 | 311039 | 51567 | 8.78% |
| 2025-11-20 | 17.23 | 17.33 | 0.06 | 0.35% | 17.23 | 18.56 | 405818 | 72029 | 11.46% |
| 2025-11-19 | 17.00 | 17.27 | 0.12 | 0.70% | 16.86 | 17.51 | 193542 | 33209 | 5.47% |
| 2025-11-18 | 17.27 | 17.15 | -0.29 | -1.66% | 16.70 | 17.27 | 209573 | 35461 | 5.92% |
| 2025-11-17 | 17.05 | 17.44 | 0.31 | 1.81% | 17.01 | 17.55 | 139639 | 24278 | 3.94% |
| 2025-11-14 | 17.35 | 17.13 | -0.36 | -2.06% | 17.13 | 17.47 | 131117 | 22679 | 3.70% |
| 2025-11-13 | 16.91 | 17.49 | 0.49 | 2.88% | 16.91 | 17.49 | 236619 | 40987 | 6.68% |
| 2025-11-12 | 17.53 | 17.00 | -0.11 | -0.64% | 16.84 | 17.70 | 209047 | 36054 | 5.90% |
| 2025-11-11 | 17.11 | 17.11 | 0.02 | 0.12% | 17.04 | 17.34 | 113826 | 19538 | 3.21% |
| 2025-11-10 | 17.27 | 17.09 | -0.17 | -0.98% | 16.95 | 17.35 | 145789 | 24939 | 4.12% |
| 2025-11-07 | 17.53 | 17.26 | -0.38 | -2.15% | 17.11 | 17.54 | 190628 | 32907 | 5.38% |
| 2025-11-06 | 17.64 | 17.64 | 0.25 | 1.44% | 17.34 | 17.83 | 209224 | 36821 | 5.91% |
| 2025-11-05 | 17.11 | 17.39 | -0.10 | -0.57% | 17.01 | 17.53 | 202135 | 34854 | 5.71% |
| 2025-11-04 | 17.92 | 17.49 | -0.64 | -3.53% | 17.30 | 18.09 | 331247 | 58126 | 9.35% |
| 2025-11-03 | 18.33 | 18.13 | 0.08 | 0.44% | 17.62 | 18.88 | 633632 | 115242 | 17.89% |
| 2025-10-31 | 17.21 | 18.05 | 0.75 | 4.34% | 17.17 | 18.44 | 455016 | 81952 | 12.85% |
| 2025-10-30 | 16.75 | 17.30 | 0.47 | 2.79% | 16.70 | 17.38 | 294414 | 50284 | 8.31% |
| 2025-10-29 | 16.47 | 16.83 | 0.37 | 2.25% | 16.36 | 17.20 | 254898 | 42778 | 7.20% |
| 2025-10-28 | 16.11 | 16.46 | 0.25 | 1.54% | 16.03 | 16.69 | 183738 | 30127 | 5.19% |
| 2025-10-27 | 16.31 | 16.21 | -0.08 | -0.49% | 16.04 | 16.35 | 155754 | 25224 | 4.40% |
| 2025-10-24 | 16.05 | 16.29 | 0.23 | 1.43% | 16.04 | 16.35 | 136140 | 22080 | 3.84% |
| 2025-10-23 | 15.88 | 16.06 | 0.10 | 0.63% | 15.60 | 16.09 | 98438 | 15562 | 2.78% |
| 2025-10-22 | 15.90 | 15.96 | 0.01 | 0.06% | 15.80 | 16.20 | 94981 | 15196 | 2.68% |
| 2025-10-21 | 16.00 | 15.95 | -0.01 | -0.06% | 15.79 | 16.05 | 99029 | 15793 | 2.80% |
| 2025-10-20 | 15.60 | 15.96 | 0.61 | 3.97% | 15.60 | 16.18 | 152471 | 24311 | 4.31% |
| 2025-10-17 | 16.05 | 15.35 | -0.70 | -4.36% | 15.32 | 16.09 | 147818 | 23100 | 4.17% |
| 2025-10-16 | 16.32 | 16.05 | -0.29 | -1.77% | 16.00 | 16.48 | 107541 | 17441 | 3.04% |
| 2025-10-15 | 15.99 | 16.34 | 0.35 | 2.19% | 15.84 | 16.35 | 123089 | 19828 | 3.48% |
| 2025-10-14 | 16.60 | 15.99 | -0.45 | -2.74% | 15.93 | 16.74 | 156941 | 25572 | 4.43% |
| 2025-10-13 | 15.96 | 16.44 | -0.39 | -2.32% | 15.68 | 16.50 | 178609 | 28811 | 5.04% |
| 2025-10-10 | 17.35 | 16.83 | -0.62 | -3.55% | 16.75 | 17.56 | 182749 | 31231 | 5.16% |
| 2025-10-09 | 17.50 | 17.45 | -0.05 | -0.29% | 17.28 | 17.73 | 172387 | 30261 | 4.87% |
| 2025-09-30 | 17.20 | 17.50 | 0.31 | 1.80% | 17.11 | 18.04 | 263968 | 46631 | 7.45% |
| 2025-09-29 | 17.02 | 17.19 | 0.55 | 3.31% | 16.59 | 17.32 | 167851 | 28550 | 4.74% |
| 2025-09-26 | 17.00 | 16.64 | -0.46 | -2.69% | 16.64 | 17.19 | 149167 | 25139 | 4.21% |
| 2025-09-25 | 17.29 | 17.10 | -0.19 | -1.10% | 17.06 | 17.73 | 159608 | 27644 | 4.51% |
| 2025-09-24 | 16.83 | 17.29 | 0.29 | 1.71% | 16.64 | 17.40 | 153673 | 26177 | 4.34% |
| 2025-09-23 | 17.53 | 17.00 | -0.57 | -3.24% | 16.55 | 17.59 | 236303 | 40121 | 6.67% |
| 2025-09-22 | 17.57 | 17.57 | 0.09 | 0.51% | 17.30 | 17.87 | 170393 | 30012 | 4.81% |
| 2025-09-19 | 18.20 | 17.48 | -0.75 | -4.11% | 17.35 | 18.28 | 285942 | 50681 | 8.07% |
| 2025-09-18 | 18.90 | 18.23 | -0.47 | -2.51% | 18.02 | 19.22 | 437754 | 82094 | 12.36% |
| 2025-09-17 | 18.54 | 18.70 | 0.16 | 0.86% | 18.27 | 18.82 | 295614 | 55119 | 8.35% |
| 2025-09-16 | 18.10 | 18.54 | 0.33 | 1.81% | 17.85 | 18.59 | 290843 | 53158 | 8.21% |
| 2025-09-15 | 18.40 | 18.21 | -0.04 | -0.22% | 18.10 | 18.59 | 215725 | 39476 | 6.09% |
| 2025-09-12 | 18.54 | 18.25 | -0.29 | -1.56% | 18.24 | 18.78 | 235065 | 43498 | 6.64% |
| 2025-09-11 | 18.19 | 18.54 | 0.25 | 1.37% | 17.93 | 18.58 | 240474 | 44043 | 6.79% |
| 2025-09-10 | 18.50 | 18.29 | -0.43 | -2.30% | 18.27 | 18.82 | 274394 | 50616 | 7.75% |
| 2025-09-09 | 18.66 | 18.72 | -0.25 | -1.32% | 18.50 | 18.97 | 321057 | 60186 | 9.07% |
| 2025-09-08 | 18.10 | 18.97 | 0.94 | 5.21% | 18.10 | 19.60 | 624101 | 116892 | 17.62% |