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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 16.00 | 16.07 | -0.03 | -0.19% | 15.93 | 16.18 | 95956 | 15437 | 0.78% |
| 2025-12-12 | 16.13 | 16.40 | 0.27 | 1.67% | 16.00 | 16.41 | 133168 | 21658 | 1.09% |
| 2025-12-11 | 16.58 | 16.13 | -0.43 | -2.60% | 16.11 | 16.65 | 142972 | 23202 | 1.17% |
| 2025-12-10 | 16.18 | 16.56 | 0.42 | 2.60% | 16.14 | 17.05 | 220515 | 36677 | 1.80% |
| 2025-12-09 | 16.11 | 16.14 | 0.06 | 0.37% | 16.01 | 16.27 | 99272 | 16013 | 0.81% |
| 2025-12-08 | 15.93 | 16.08 | 0.16 | 1.01% | 15.78 | 16.11 | 96222 | 15361 | 0.78% |
| 2025-12-05 | 15.90 | 15.92 | 0.09 | 0.57% | 15.74 | 15.95 | 57085 | 9043 | 0.47% |
| 2025-12-04 | 15.94 | 15.83 | -0.15 | -0.94% | 15.83 | 16.01 | 69163 | 10994 | 0.56% |
| 2025-12-03 | 16.07 | 15.98 | -0.08 | -0.50% | 15.90 | 16.18 | 91094 | 14622 | 0.74% |
| 2025-12-02 | 16.04 | 16.06 | -0.02 | -0.12% | 15.94 | 16.09 | 65512 | 10490 | 0.53% |
| 2025-12-01 | 16.15 | 16.08 | -0.08 | -0.50% | 15.90 | 16.19 | 122779 | 19644 | 1.00% |
| 2025-11-28 | 16.11 | 16.16 | 0.00 | 0.00% | 16.04 | 16.21 | 63447 | 10234 | 0.52% |
| 2025-11-27 | 16.11 | 16.16 | 0.15 | 0.94% | 16.05 | 16.27 | 83484 | 13512 | 0.68% |
| 2025-11-26 | 16.12 | 16.01 | -0.15 | -0.93% | 16.00 | 16.22 | 78485 | 12628 | 0.64% |
| 2025-11-25 | 16.11 | 16.16 | 0.07 | 0.44% | 15.94 | 16.28 | 106822 | 17233 | 0.87% |
| 2025-11-24 | 16.08 | 16.09 | 0.06 | 0.37% | 16.00 | 16.33 | 89182 | 14402 | 0.73% |
| 2025-11-21 | 16.18 | 16.03 | -0.22 | -1.35% | 15.99 | 16.37 | 99254 | 16010 | 0.81% |
| 2025-11-20 | 16.51 | 16.25 | -0.24 | -1.46% | 16.14 | 16.56 | 106342 | 17327 | 0.87% |
| 2025-11-19 | 16.58 | 16.49 | -0.08 | -0.48% | 16.30 | 16.64 | 90760 | 14928 | 0.74% |
| 2025-11-18 | 16.70 | 16.57 | -0.15 | -0.90% | 16.52 | 16.78 | 63001 | 10473 | 0.51% |
| 2025-11-17 | 17.14 | 16.72 | -0.40 | -2.34% | 16.60 | 17.18 | 128214 | 21514 | 1.05% |
| 2025-11-14 | 17.08 | 17.12 | -0.07 | -0.41% | 17.08 | 17.44 | 91008 | 15693 | 0.74% |
| 2025-11-13 | 17.23 | 17.19 | 0.03 | 0.17% | 17.00 | 17.24 | 84445 | 14433 | 0.69% |
| 2025-11-12 | 17.38 | 17.16 | -0.18 | -1.04% | 17.16 | 17.50 | 98765 | 17070 | 0.81% |
| 2025-11-11 | 17.46 | 17.34 | -0.11 | -0.63% | 17.17 | 17.46 | 100114 | 17329 | 0.82% |
| 2025-11-10 | 17.00 | 17.45 | 0.53 | 3.13% | 16.83 | 17.50 | 161735 | 27848 | 1.32% |
| 2025-11-07 | 16.92 | 16.92 | 0.00 | 0.00% | 16.85 | 17.19 | 92688 | 15793 | 0.76% |
| 2025-11-06 | 16.82 | 16.92 | 0.10 | 0.59% | 16.73 | 17.10 | 88326 | 14956 | 0.72% |
| 2025-11-05 | 16.65 | 16.82 | 0.03 | 0.18% | 16.62 | 16.91 | 82172 | 13824 | 0.67% |
| 2025-11-04 | 16.96 | 16.79 | -0.16 | -0.94% | 16.67 | 16.99 | 78243 | 13157 | 0.64% |
| 2025-11-03 | 16.90 | 16.95 | 0.03 | 0.18% | 16.78 | 17.10 | 96454 | 16362 | 0.79% |
| 2025-10-31 | 16.96 | 16.92 | 0.06 | 0.36% | 16.73 | 16.99 | 105296 | 17789 | 0.86% |
| 2025-10-30 | 16.87 | 16.86 | -0.05 | -0.30% | 16.71 | 17.02 | 97330 | 16448 | 0.79% |
| 2025-10-29 | 16.80 | 16.91 | 0.16 | 0.96% | 16.59 | 16.99 | 105730 | 17792 | 0.86% |
| 2025-10-28 | 16.90 | 16.75 | -0.22 | -1.30% | 16.68 | 16.95 | 108247 | 18195 | 0.88% |
| 2025-10-27 | 16.50 | 16.97 | 0.69 | 4.24% | 16.41 | 17.08 | 239774 | 40305 | 1.96% |
| 2025-10-24 | 16.20 | 16.28 | 0.18 | 1.12% | 16.08 | 16.32 | 136772 | 22167 | 1.12% |
| 2025-10-23 | 16.18 | 16.10 | -0.06 | -0.37% | 15.96 | 16.31 | 165692 | 26638 | 1.35% |
| 2025-10-22 | 16.50 | 16.16 | -0.70 | -4.15% | 16.05 | 16.50 | 276583 | 44940 | 2.26% |
| 2025-10-21 | 16.53 | 16.86 | 0.33 | 2.00% | 16.42 | 16.87 | 118638 | 19823 | 0.97% |
| 2025-10-20 | 16.75 | 16.53 | -0.22 | -1.31% | 16.48 | 16.78 | 112188 | 18591 | 0.92% |
| 2025-10-17 | 17.04 | 16.75 | -0.26 | -1.53% | 16.69 | 17.18 | 109309 | 18468 | 0.89% |
| 2025-10-16 | 17.32 | 17.01 | -0.30 | -1.73% | 16.97 | 17.47 | 148003 | 25369 | 1.21% |
| 2025-10-15 | 17.33 | 17.31 | -0.04 | -0.23% | 17.18 | 17.39 | 118862 | 20535 | 0.97% |
| 2025-10-14 | 17.62 | 17.35 | -0.07 | -0.40% | 17.31 | 17.65 | 183891 | 32106 | 1.50% |
| 2025-10-13 | 17.65 | 17.42 | -0.51 | -2.84% | 17.31 | 17.96 | 169002 | 29543 | 1.38% |
| 2025-10-10 | 17.60 | 17.93 | 0.24 | 1.36% | 17.45 | 18.03 | 159594 | 28405 | 1.30% |
| 2025-10-09 | 17.95 | 17.69 | -0.34 | -1.89% | 17.35 | 17.99 | 189590 | 33247 | 1.55% |
| 2025-09-30 | 17.72 | 18.03 | 0.31 | 1.75% | 17.57 | 18.13 | 128906 | 23047 | 1.05% |
| 2025-09-29 | 17.47 | 17.72 | 0.20 | 1.14% | 17.23 | 17.74 | 120238 | 21094 | 0.98% |
| 2025-09-26 | 17.27 | 17.52 | 0.22 | 1.27% | 17.19 | 17.77 | 125913 | 22116 | 1.03% |
| 2025-09-25 | 17.45 | 17.30 | -0.17 | -0.97% | 17.22 | 17.50 | 88238 | 15287 | 0.72% |
| 2025-09-24 | 17.02 | 17.47 | 0.37 | 2.16% | 17.00 | 17.55 | 115375 | 20047 | 0.93% |
| 2025-09-23 | 16.89 | 17.10 | 0.20 | 1.18% | 16.75 | 17.13 | 124437 | 21090 | 1.00% |
| 2025-09-22 | 17.15 | 16.90 | -0.26 | -1.52% | 16.73 | 17.19 | 93795 | 15832 | 0.75% |
| 2025-09-19 | 16.91 | 17.16 | 0.19 | 1.12% | 16.90 | 17.23 | 82044 | 14038 | 0.66% |
| 2025-09-18 | 17.25 | 16.97 | -0.30 | -1.74% | 16.86 | 17.33 | 127673 | 21824 | 1.03% |
| 2025-09-17 | 17.35 | 17.27 | -0.07 | -0.40% | 17.11 | 17.55 | 89177 | 15383 | 0.72% |
| 2025-09-16 | 17.48 | 17.34 | -0.21 | -1.20% | 17.05 | 17.51 | 150556 | 25921 | 1.21% |
| 2025-09-15 | 17.57 | 17.55 | -0.05 | -0.28% | 17.31 | 17.68 | 146449 | 25613 | 1.18% |
| 2025-09-12 | 17.75 | 17.60 | -0.25 | -1.40% | 17.49 | 17.84 | 150631 | 26551 | 1.21% |
| 2025-09-11 | 17.59 | 17.85 | 0.23 | 1.31% | 17.52 | 18.05 | 187899 | 33505 | 1.51% |
| 2025-09-10 | 17.54 | 17.62 | -0.02 | -0.11% | 17.33 | 17.65 | 96294 | 16827 | 0.77% |
| 2025-09-09 | 17.68 | 17.64 | -0.01 | -0.06% | 17.45 | 17.79 | 102423 | 18007 | 0.82% |
| 2025-09-08 | 17.37 | 17.65 | 0.28 | 1.61% | 17.28 | 17.75 | 134342 | 23597 | 1.08% |