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 | 15.48 | 15.35 | -0.12 | -0.78% | 15.24 | 15.53 | 35966 | 5530 | 0.97% |
| 2025-12-15 | 15.55 | 15.47 | -0.13 | -0.83% | 15.41 | 15.68 | 28549 | 4438 | 0.77% |
| 2025-12-12 | 15.70 | 15.60 | -0.01 | -0.06% | 15.56 | 15.77 | 27214 | 4259 | 0.73% |
| 2025-12-11 | 16.08 | 15.61 | -0.39 | -2.44% | 15.61 | 16.08 | 42224 | 6647 | 1.14% |
| 2025-12-10 | 15.92 | 16.00 | 0.05 | 0.31% | 15.84 | 16.04 | 24872 | 3964 | 0.67% |
| 2025-12-09 | 16.15 | 15.95 | -0.20 | -1.24% | 15.91 | 16.23 | 40831 | 6548 | 1.10% |
| 2025-12-08 | 16.17 | 16.15 | -0.02 | -0.12% | 16.13 | 16.29 | 31975 | 5178 | 0.86% |
| 2025-12-05 | 15.85 | 16.17 | 0.33 | 2.08% | 15.76 | 16.18 | 39124 | 6250 | 1.05% |
| 2025-12-04 | 15.95 | 15.84 | -0.16 | -1.00% | 15.79 | 16.02 | 33870 | 5378 | 0.91% |
| 2025-12-03 | 16.37 | 16.00 | -0.36 | -2.20% | 15.94 | 16.37 | 55488 | 8915 | 1.49% |
| 2025-12-02 | 16.66 | 16.36 | -0.30 | -1.80% | 16.33 | 16.67 | 39460 | 6477 | 1.06% |
| 2025-12-01 | 16.60 | 16.66 | 0.08 | 0.48% | 16.53 | 16.69 | 37982 | 6312 | 1.02% |
| 2025-11-28 | 16.47 | 16.58 | 0.10 | 0.61% | 16.35 | 16.58 | 23366 | 3853 | 0.63% |
| 2025-11-27 | 16.55 | 16.48 | -0.12 | -0.72% | 16.45 | 16.60 | 26157 | 4322 | 0.70% |
| 2025-11-26 | 16.75 | 16.60 | -0.17 | -1.01% | 16.54 | 16.87 | 35895 | 5990 | 0.97% |
| 2025-11-25 | 16.74 | 16.77 | 0.00 | 0.00% | 16.72 | 16.95 | 32500 | 5474 | 0.88% |
| 2025-11-24 | 16.50 | 16.77 | 0.44 | 2.69% | 16.24 | 16.82 | 50325 | 8346 | 1.36% |
| 2025-11-21 | 16.71 | 16.33 | -0.41 | -2.45% | 16.32 | 16.89 | 61104 | 10093 | 1.65% |
| 2025-11-20 | 17.06 | 16.74 | -0.32 | -1.88% | 16.73 | 17.07 | 50609 | 8529 | 1.36% |
| 2025-11-19 | 17.08 | 17.06 | -0.02 | -0.12% | 16.91 | 17.20 | 44189 | 7527 | 1.19% |
| 2025-11-18 | 16.96 | 17.08 | 0.07 | 0.41% | 16.87 | 17.18 | 44137 | 7523 | 1.19% |
| 2025-11-17 | 16.93 | 17.01 | 0.08 | 0.47% | 16.81 | 17.07 | 30554 | 5181 | 0.82% |
| 2025-11-14 | 17.00 | 16.93 | -0.10 | -0.59% | 16.88 | 17.14 | 32992 | 5622 | 0.89% |
| 2025-11-13 | 16.93 | 17.03 | 0.15 | 0.89% | 16.77 | 17.03 | 31918 | 5404 | 0.86% |
| 2025-11-12 | 17.17 | 16.88 | -0.29 | -1.69% | 16.83 | 17.17 | 50563 | 8565 | 1.36% |
| 2025-11-11 | 17.40 | 17.17 | -0.15 | -0.87% | 17.12 | 17.40 | 42264 | 7280 | 1.14% |
| 2025-11-10 | 17.20 | 17.32 | 0.12 | 0.70% | 17.17 | 17.33 | 37855 | 6527 | 1.02% |
| 2025-11-07 | 17.37 | 17.20 | -0.18 | -1.04% | 17.17 | 17.37 | 45077 | 7769 | 1.21% |
| 2025-11-06 | 17.49 | 17.38 | -0.12 | -0.69% | 17.33 | 17.49 | 42841 | 7447 | 1.15% |
| 2025-11-05 | 17.48 | 17.50 | -0.10 | -0.57% | 17.38 | 17.62 | 44695 | 7818 | 1.20% |
| 2025-11-04 | 17.79 | 17.60 | -0.19 | -1.07% | 17.51 | 17.80 | 49474 | 8714 | 1.33% |
| 2025-11-03 | 17.59 | 17.79 | 0.20 | 1.14% | 17.50 | 17.81 | 61845 | 10943 | 1.67% |
| 2025-10-31 | 17.38 | 17.59 | 0.18 | 1.03% | 17.37 | 17.66 | 69206 | 12165 | 1.86% |
| 2025-10-30 | 17.37 | 17.41 | 0.00 | 0.00% | 17.29 | 17.63 | 70723 | 12353 | 1.90% |
| 2025-10-29 | 17.50 | 17.41 | -0.02 | -0.11% | 17.29 | 17.50 | 39209 | 6809 | 1.06% |
| 2025-10-28 | 17.30 | 17.43 | 0.07 | 0.40% | 17.25 | 17.54 | 46917 | 8193 | 1.26% |
| 2025-10-27 | 17.40 | 17.36 | 0.06 | 0.35% | 17.26 | 17.43 | 42780 | 7407 | 1.15% |
| 2025-10-24 | 17.25 | 17.30 | 0.01 | 0.06% | 17.25 | 17.39 | 34830 | 6031 | 0.94% |
| 2025-10-23 | 17.08 | 17.29 | 0.21 | 1.23% | 16.91 | 17.32 | 37644 | 6437 | 1.01% |
| 2025-10-22 | 17.10 | 17.08 | -0.10 | -0.58% | 17.04 | 17.20 | 26400 | 4517 | 0.71% |
| 2025-10-21 | 16.99 | 17.18 | 0.19 | 1.12% | 16.93 | 17.19 | 38799 | 6634 | 1.04% |
| 2025-10-20 | 16.94 | 16.99 | 0.20 | 1.19% | 16.88 | 17.09 | 29463 | 5000 | 0.79% |
| 2025-10-17 | 17.20 | 16.79 | -0.43 | -2.50% | 16.74 | 17.28 | 54964 | 9347 | 1.48% |
| 2025-10-16 | 17.63 | 17.22 | -0.39 | -2.21% | 17.18 | 17.68 | 59721 | 10370 | 1.61% |
| 2025-10-15 | 17.47 | 17.61 | 0.15 | 0.86% | 17.28 | 17.65 | 53388 | 9355 | 1.44% |
| 2025-10-14 | 17.40 | 17.46 | 0.08 | 0.46% | 17.33 | 17.78 | 84173 | 14731 | 2.27% |
| 2025-10-13 | 16.92 | 17.38 | -0.09 | -0.52% | 16.76 | 17.43 | 65868 | 11351 | 1.77% |
| 2025-10-10 | 17.56 | 17.47 | -0.09 | -0.51% | 17.36 | 17.69 | 65074 | 11403 | 1.75% |
| 2025-10-09 | 17.44 | 17.56 | 0.12 | 0.69% | 17.32 | 17.58 | 62052 | 10847 | 1.67% |
| 2025-09-30 | 17.32 | 17.44 | 0.12 | 0.69% | 17.32 | 17.58 | 55735 | 9732 | 1.50% |
| 2025-09-29 | 17.40 | 17.32 | 0.19 | 1.11% | 17.05 | 17.47 | 56687 | 9780 | 1.53% |
| 2025-09-26 | 17.39 | 17.13 | -0.31 | -1.78% | 17.12 | 17.40 | 56069 | 9669 | 1.51% |
| 2025-09-25 | 17.61 | 17.44 | -0.15 | -0.85% | 17.41 | 17.74 | 69520 | 12212 | 1.87% |
| 2025-09-24 | 17.04 | 17.59 | 0.44 | 2.57% | 17.03 | 17.62 | 89273 | 15598 | 2.40% |
| 2025-09-23 | 17.32 | 17.15 | -0.26 | -1.49% | 16.84 | 17.35 | 80382 | 13697 | 2.16% |
| 2025-09-22 | 17.49 | 17.41 | -0.02 | -0.11% | 17.26 | 17.51 | 53344 | 9259 | 1.44% |
| 2025-09-19 | 17.46 | 17.43 | -0.04 | -0.23% | 17.34 | 17.65 | 58625 | 10242 | 1.58% |
| 2025-09-18 | 17.90 | 17.47 | -0.43 | -2.40% | 17.33 | 17.97 | 103977 | 18431 | 2.80% |
| 2025-09-17 | 17.96 | 17.90 | -0.04 | -0.22% | 17.77 | 17.96 | 57183 | 10210 | 1.54% |
| 2025-09-16 | 17.81 | 17.94 | 0.10 | 0.56% | 17.72 | 17.94 | 58235 | 10379 | 1.57% |
| 2025-09-15 | 18.00 | 17.84 | -0.19 | -1.05% | 17.75 | 18.00 | 61938 | 11051 | 1.67% |
| 2025-09-12 | 17.99 | 18.03 | 0.05 | 0.28% | 17.99 | 18.23 | 75226 | 13618 | 2.03% |
| 2025-09-11 | 17.89 | 17.98 | 0.09 | 0.50% | 17.68 | 17.98 | 72751 | 13004 | 1.96% |
| 2025-09-10 | 17.85 | 17.89 | 0.03 | 0.17% | 17.81 | 18.01 | 56394 | 10079 | 1.52% |
| 2025-09-09 | 18.27 | 17.86 | -0.38 | -2.08% | 17.83 | 18.27 | 67927 | 12220 | 1.83% |
| 2025-09-08 | 17.90 | 18.24 | 0.34 | 1.90% | 17.80 | 18.24 | 86979 | 15776 | 2.34% |