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 | 15.90 | 15.74 | -0.18 | -1.13% | 15.64 | 15.90 | 38364 | 6044 | 0.89% |
| 2025-12-15 | 15.90 | 15.92 | -0.04 | -0.25% | 15.73 | 16.03 | 38768 | 6169 | 0.90% |
| 2025-12-12 | 16.15 | 15.96 | -0.20 | -1.24% | 15.92 | 16.20 | 79024 | 12638 | 1.83% |
| 2025-12-11 | 16.26 | 16.16 | -0.06 | -0.37% | 16.15 | 16.27 | 25299 | 4094 | 0.59% |
| 2025-12-10 | 16.30 | 16.22 | -0.06 | -0.37% | 16.18 | 16.30 | 19771 | 3205 | 0.46% |
| 2025-12-09 | 16.38 | 16.28 | -0.07 | -0.43% | 16.26 | 16.38 | 22291 | 3633 | 0.52% |
| 2025-12-08 | 16.52 | 16.35 | -0.08 | -0.49% | 16.32 | 16.52 | 28110 | 4608 | 0.65% |
| 2025-12-05 | 16.49 | 16.43 | -0.02 | -0.12% | 16.29 | 16.51 | 28048 | 4596 | 0.65% |
| 2025-12-04 | 16.29 | 16.45 | 0.19 | 1.17% | 16.20 | 16.47 | 34190 | 5586 | 0.79% |
| 2025-12-03 | 16.38 | 16.26 | -0.09 | -0.55% | 16.22 | 16.38 | 26682 | 4347 | 0.62% |
| 2025-12-02 | 16.34 | 16.35 | 0.01 | 0.06% | 16.30 | 16.39 | 22749 | 3716 | 0.53% |
| 2025-12-01 | 16.47 | 16.34 | -0.08 | -0.49% | 16.28 | 16.50 | 46841 | 7650 | 1.08% |
| 2025-11-28 | 16.41 | 16.42 | -0.08 | -0.48% | 16.32 | 16.52 | 31692 | 5198 | 0.73% |
| 2025-11-27 | 16.50 | 16.50 | -0.02 | -0.12% | 16.36 | 16.59 | 17927 | 2958 | 0.42% |
| 2025-11-26 | 16.50 | 16.52 | 0.10 | 0.61% | 16.44 | 16.80 | 33982 | 5633 | 0.79% |
| 2025-11-25 | 16.42 | 16.42 | 0.09 | 0.55% | 16.35 | 16.57 | 29745 | 4903 | 0.69% |
| 2025-11-24 | 16.48 | 16.33 | 0.00 | 0.00% | 16.28 | 16.49 | 29390 | 4806 | 0.68% |
| 2025-11-21 | 16.80 | 16.33 | -0.54 | -3.20% | 16.31 | 16.88 | 48612 | 8033 | 1.13% |
| 2025-11-20 | 16.93 | 16.87 | 0.05 | 0.30% | 16.78 | 17.02 | 23326 | 3938 | 0.54% |
| 2025-11-19 | 17.01 | 16.82 | -0.20 | -1.18% | 16.80 | 17.10 | 34745 | 5871 | 0.80% |
| 2025-11-18 | 17.27 | 17.02 | -0.25 | -1.45% | 16.96 | 17.33 | 37348 | 6385 | 0.86% |
| 2025-11-17 | 17.60 | 17.27 | -0.40 | -2.26% | 17.27 | 17.60 | 37755 | 6565 | 0.87% |
| 2025-11-14 | 17.68 | 17.67 | -0.04 | -0.23% | 17.62 | 17.78 | 32887 | 5820 | 0.76% |
| 2025-11-13 | 17.64 | 17.71 | 0.02 | 0.11% | 17.54 | 17.74 | 36055 | 6365 | 0.83% |
| 2025-11-12 | 17.70 | 17.69 | -0.02 | -0.11% | 17.47 | 17.71 | 43131 | 7604 | 1.00% |
| 2025-11-11 | 17.65 | 17.71 | 0.09 | 0.51% | 17.60 | 17.76 | 36883 | 6523 | 0.85% |
| 2025-11-10 | 17.74 | 17.62 | -0.11 | -0.62% | 17.56 | 17.83 | 42091 | 7423 | 0.97% |
| 2025-11-07 | 17.47 | 17.73 | 0.26 | 1.49% | 17.43 | 17.86 | 50563 | 8953 | 1.17% |
| 2025-11-06 | 17.58 | 17.47 | -0.04 | -0.23% | 17.43 | 17.60 | 43277 | 7573 | 1.00% |
| 2025-11-05 | 17.19 | 17.51 | 0.25 | 1.45% | 17.13 | 17.60 | 56709 | 9872 | 1.31% |
| 2025-11-04 | 17.33 | 17.26 | -0.03 | -0.17% | 17.18 | 17.52 | 46757 | 8115 | 1.08% |
| 2025-11-03 | 17.18 | 17.29 | 0.20 | 1.17% | 17.10 | 17.43 | 54169 | 9379 | 1.25% |
| 2025-10-31 | 17.09 | 17.09 | 0.03 | 0.18% | 16.93 | 17.14 | 33408 | 5691 | 0.77% |
| 2025-10-30 | 17.15 | 17.06 | -0.05 | -0.29% | 17.03 | 17.22 | 43869 | 7514 | 1.02% |
| 2025-10-29 | 16.93 | 17.11 | 0.17 | 1.00% | 16.81 | 17.14 | 35126 | 5968 | 0.81% |
| 2025-10-28 | 17.08 | 16.94 | -0.09 | -0.53% | 16.93 | 17.11 | 20059 | 3410 | 0.46% |
| 2025-10-27 | 16.99 | 17.03 | 0.11 | 0.65% | 16.91 | 17.18 | 35104 | 5985 | 0.81% |
| 2025-10-24 | 17.08 | 16.92 | -0.16 | -0.94% | 16.88 | 17.08 | 29499 | 5000 | 0.68% |
| 2025-10-23 | 16.88 | 17.08 | 0.21 | 1.24% | 16.81 | 17.12 | 34469 | 5853 | 0.80% |
| 2025-10-22 | 16.95 | 16.87 | -0.10 | -0.59% | 16.83 | 17.10 | 27517 | 4659 | 0.64% |
| 2025-10-21 | 16.81 | 16.97 | 0.20 | 1.19% | 16.74 | 17.05 | 39351 | 6665 | 0.91% |
| 2025-10-20 | 17.00 | 16.97 | -0.03 | -0.18% | 16.78 | 17.07 | 32488 | 5493 | 0.75% |
| 2025-10-17 | 17.06 | 17.00 | -0.06 | -0.35% | 16.96 | 17.24 | 30822 | 5266 | 0.71% |
| 2025-10-16 | 17.26 | 17.06 | -0.21 | -1.22% | 17.03 | 17.26 | 27504 | 4704 | 0.64% |
| 2025-10-15 | 17.18 | 17.27 | 0.13 | 0.76% | 17.04 | 17.35 | 40516 | 6969 | 0.94% |
| 2025-10-14 | 16.76 | 17.14 | 0.42 | 2.51% | 16.71 | 17.33 | 74635 | 12708 | 1.73% |
| 2025-10-13 | 16.77 | 16.72 | -0.29 | -1.70% | 16.46 | 16.78 | 57982 | 9647 | 1.34% |
| 2025-10-10 | 16.74 | 17.01 | 0.24 | 1.43% | 16.73 | 17.09 | 45080 | 7648 | 1.04% |
| 2025-10-09 | 16.81 | 16.77 | -0.01 | -0.06% | 16.73 | 16.95 | 40675 | 6833 | 0.94% |
| 2025-09-30 | 17.03 | 16.78 | -0.25 | -1.47% | 16.41 | 17.03 | 37967 | 6358 | 0.88% |
| 2025-09-29 | 16.95 | 17.03 | 0.14 | 0.83% | 16.71 | 17.10 | 34846 | 5908 | 0.81% |
| 2025-09-26 | 16.86 | 16.89 | 0.02 | 0.12% | 16.77 | 16.96 | 20777 | 3508 | 0.48% |
| 2025-09-25 | 17.05 | 16.87 | -0.21 | -1.23% | 16.76 | 17.08 | 31341 | 5289 | 0.73% |
| 2025-09-24 | 16.80 | 17.08 | 0.26 | 1.55% | 16.71 | 17.10 | 34898 | 5932 | 0.81% |
| 2025-09-23 | 16.69 | 16.82 | 0.01 | 0.06% | 16.62 | 17.10 | 42725 | 7197 | 0.99% |
| 2025-09-22 | 16.74 | 16.81 | 0.07 | 0.42% | 16.37 | 16.86 | 45539 | 7549 | 1.05% |
| 2025-09-19 | 16.85 | 16.74 | -0.12 | -0.71% | 16.61 | 16.90 | 38881 | 6509 | 0.90% |
| 2025-09-18 | 17.09 | 16.86 | -0.25 | -1.46% | 16.73 | 17.16 | 44623 | 7575 | 1.03% |
| 2025-09-17 | 17.26 | 17.11 | -0.15 | -0.87% | 17.08 | 17.28 | 47725 | 8191 | 1.11% |
| 2025-09-16 | 17.46 | 17.26 | -0.11 | -0.63% | 17.17 | 17.46 | 35478 | 6122 | 0.82% |
| 2025-09-15 | 17.20 | 17.37 | 0.24 | 1.40% | 17.14 | 17.60 | 71752 | 12453 | 1.66% |
| 2025-09-12 | 17.41 | 17.13 | -0.27 | -1.55% | 17.11 | 17.44 | 44085 | 7588 | 1.02% |
| 2025-09-11 | 17.22 | 17.40 | 0.18 | 1.05% | 17.06 | 17.40 | 40684 | 7016 | 0.94% |
| 2025-09-10 | 17.47 | 17.22 | -0.30 | -1.71% | 17.22 | 17.97 | 50917 | 8878 | 1.18% |
| 2025-09-09 | 17.43 | 17.52 | 0.03 | 0.17% | 17.23 | 17.60 | 37927 | 6603 | 0.88% |
| 2025-09-08 | 17.22 | 17.49 | 0.25 | 1.45% | 17.18 | 17.54 | 42434 | 7394 | 0.98% |