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 | 15.99 | 15.62 | -0.49 | -3.04% | 15.62 | 16.10 | 85285 | 13465 | 2.95% |
| 2025-12-15 | 15.76 | 16.11 | 0.32 | 2.03% | 15.69 | 16.40 | 113517 | 18277 | 3.93% |
| 2025-12-12 | 16.02 | 15.79 | -0.29 | -1.80% | 15.78 | 16.09 | 100771 | 16036 | 3.49% |
| 2025-12-11 | 16.84 | 16.08 | -0.73 | -4.34% | 16.08 | 16.89 | 162666 | 26467 | 5.63% |
| 2025-12-10 | 16.94 | 16.81 | -0.07 | -0.41% | 16.80 | 17.49 | 242988 | 41514 | 8.41% |
| 2025-12-09 | 16.70 | 16.88 | 0.10 | 0.60% | 16.50 | 16.97 | 149137 | 25048 | 5.16% |
| 2025-12-08 | 16.45 | 16.78 | 0.33 | 2.01% | 16.39 | 16.95 | 130779 | 21796 | 4.53% |
| 2025-12-05 | 16.01 | 16.45 | 0.48 | 3.01% | 15.87 | 16.54 | 95267 | 15528 | 3.30% |
| 2025-12-04 | 16.40 | 15.97 | -0.43 | -2.62% | 15.92 | 16.48 | 77967 | 12518 | 2.70% |
| 2025-12-03 | 16.50 | 16.40 | -0.07 | -0.43% | 16.38 | 16.85 | 131756 | 21894 | 4.56% |
| 2025-12-02 | 15.86 | 16.47 | 0.59 | 3.72% | 15.67 | 16.64 | 176490 | 28760 | 6.11% |
| 2025-12-01 | 15.66 | 15.88 | -0.28 | -1.73% | 15.55 | 16.06 | 117467 | 18611 | 4.07% |
| 2025-11-28 | 16.23 | 16.16 | -0.10 | -0.62% | 16.05 | 16.35 | 65433 | 10578 | 2.27% |
| 2025-11-27 | 16.49 | 16.26 | -0.23 | -1.39% | 16.24 | 16.58 | 89871 | 14741 | 3.11% |
| 2025-11-26 | 16.32 | 16.49 | -0.03 | -0.18% | 16.32 | 16.84 | 137576 | 22791 | 4.76% |
| 2025-11-25 | 16.11 | 16.52 | 0.45 | 2.80% | 16.11 | 16.85 | 167089 | 27556 | 5.79% |
| 2025-11-24 | 15.59 | 16.07 | 0.52 | 3.34% | 15.36 | 16.27 | 109072 | 17287 | 3.78% |
| 2025-11-21 | 15.60 | 15.55 | -0.06 | -0.38% | 15.30 | 15.95 | 107694 | 16791 | 3.73% |
| 2025-11-20 | 15.86 | 15.61 | -0.16 | -1.01% | 15.61 | 15.96 | 66465 | 10447 | 2.30% |
| 2025-11-19 | 16.20 | 15.77 | -0.48 | -2.95% | 15.77 | 16.20 | 103660 | 16512 | 3.59% |
| 2025-11-18 | 16.06 | 16.25 | 0.22 | 1.37% | 15.91 | 16.48 | 121730 | 19817 | 4.22% |
| 2025-11-17 | 16.20 | 16.03 | -0.20 | -1.23% | 15.94 | 16.27 | 95454 | 15307 | 3.31% |
| 2025-11-14 | 16.30 | 16.23 | -0.19 | -1.16% | 16.23 | 16.41 | 78959 | 12880 | 2.73% |
| 2025-11-13 | 16.32 | 16.42 | 0.10 | 0.61% | 16.19 | 16.42 | 65260 | 10638 | 2.26% |
| 2025-11-12 | 16.39 | 16.32 | -0.06 | -0.37% | 16.13 | 16.47 | 70788 | 11557 | 2.45% |
| 2025-11-11 | 16.47 | 16.38 | -0.06 | -0.36% | 16.28 | 16.55 | 84484 | 13845 | 2.93% |
| 2025-11-10 | 16.47 | 16.44 | 0.04 | 0.24% | 16.39 | 16.55 | 83626 | 13750 | 2.90% |
| 2025-11-07 | 16.55 | 16.40 | -0.13 | -0.79% | 16.38 | 16.59 | 77008 | 12650 | 2.67% |
| 2025-11-06 | 16.70 | 16.53 | -0.13 | -0.78% | 16.43 | 16.72 | 95312 | 15772 | 3.30% |
| 2025-11-05 | 16.78 | 16.66 | -0.34 | -2.00% | 16.54 | 16.92 | 127204 | 21260 | 4.41% |
| 2025-11-04 | 17.97 | 17.00 | -1.05 | -5.82% | 16.80 | 18.00 | 239036 | 40900 | 8.28% |
| 2025-11-03 | 18.64 | 18.05 | -0.58 | -3.11% | 17.82 | 18.65 | 176698 | 31922 | 6.12% |
| 2025-10-31 | 18.20 | 18.63 | 0.53 | 2.93% | 18.10 | 18.98 | 183799 | 34091 | 6.36% |
| 2025-10-30 | 18.37 | 18.10 | -0.23 | -1.25% | 17.97 | 18.45 | 128887 | 23436 | 4.46% |
| 2025-10-29 | 18.37 | 18.33 | -0.15 | -0.81% | 17.74 | 18.51 | 145090 | 26344 | 5.02% |
| 2025-10-28 | 18.22 | 18.48 | 0.15 | 0.82% | 17.92 | 18.68 | 186455 | 34095 | 6.46% |
| 2025-10-27 | 18.52 | 18.33 | 0.11 | 0.60% | 18.23 | 18.80 | 113587 | 20902 | 3.93% |
| 2025-10-24 | 18.05 | 18.22 | 0.22 | 1.22% | 17.82 | 18.44 | 103161 | 18800 | 3.57% |
| 2025-10-23 | 17.89 | 18.00 | 0.04 | 0.22% | 17.70 | 18.12 | 60851 | 10860 | 2.11% |
| 2025-10-22 | 18.11 | 17.96 | -0.21 | -1.16% | 17.89 | 18.23 | 59162 | 10643 | 2.05% |
| 2025-10-21 | 18.10 | 18.17 | 0.02 | 0.11% | 18.00 | 18.30 | 85040 | 15442 | 2.94% |
| 2025-10-20 | 17.87 | 18.15 | 0.61 | 3.48% | 17.73 | 18.28 | 119416 | 21576 | 4.14% |
| 2025-10-17 | 18.04 | 17.54 | -0.55 | -3.04% | 17.53 | 18.34 | 90386 | 16108 | 3.13% |
| 2025-10-16 | 18.35 | 18.09 | -0.37 | -2.00% | 18.07 | 18.45 | 83626 | 15233 | 2.90% |
| 2025-10-15 | 17.87 | 18.46 | 0.69 | 3.88% | 17.77 | 18.74 | 166378 | 30516 | 5.76% |
| 2025-10-14 | 18.61 | 17.95 | -0.64 | -3.44% | 17.85 | 18.82 | 170818 | 31270 | 5.92% |
| 2025-10-13 | 17.96 | 18.59 | -0.38 | -2.00% | 17.81 | 18.65 | 186625 | 34350 | 6.46% |
| 2025-10-10 | 18.74 | 18.97 | -0.10 | -0.52% | 18.74 | 19.60 | 254859 | 48639 | 8.83% |
| 2025-10-09 | 19.21 | 19.07 | 0.49 | 2.64% | 18.41 | 19.56 | 399143 | 75650 | 13.82% |
| 2025-09-30 | 18.77 | 18.58 | -0.18 | -0.96% | 18.36 | 19.02 | 332591 | 62029 | 11.52% |
| 2025-09-29 | 19.38 | 18.76 | -2.07 | -9.94% | 18.75 | 20.00 | 590516 | 111994 | 20.45% |
| 2025-09-26 | 20.83 | 20.83 | 1.89 | 9.98% | 20.42 | 20.83 | 236004 | 49129 | 8.17% |
| 2025-09-25 | 18.88 | 18.94 | -0.10 | -0.53% | 18.83 | 19.25 | 147166 | 28017 | 5.10% |
| 2025-09-24 | 18.03 | 19.04 | 0.69 | 3.76% | 18.03 | 19.10 | 198225 | 37323 | 6.86% |
| 2025-09-23 | 18.29 | 18.35 | -0.08 | -0.43% | 17.61 | 18.49 | 178851 | 32311 | 6.19% |
| 2025-09-22 | 18.07 | 18.43 | 0.58 | 3.25% | 18.03 | 18.98 | 159088 | 29475 | 5.51% |
| 2025-09-19 | 18.20 | 17.85 | -0.30 | -1.65% | 17.78 | 18.38 | 152230 | 27387 | 5.27% |
| 2025-09-18 | 17.73 | 18.15 | 0.45 | 2.54% | 17.70 | 19.19 | 332414 | 61352 | 11.51% |
| 2025-09-17 | 17.00 | 17.70 | 0.69 | 4.06% | 16.86 | 18.10 | 222364 | 39447 | 7.70% |
| 2025-09-16 | 16.92 | 17.01 | 0.34 | 2.04% | 16.81 | 17.26 | 141140 | 24090 | 4.89% |
| 2025-09-15 | 16.61 | 16.67 | 0.01 | 0.06% | 16.53 | 16.90 | 72255 | 12059 | 2.50% |
| 2025-09-12 | 16.98 | 16.66 | -0.23 | -1.36% | 16.66 | 17.06 | 90822 | 15302 | 3.15% |
| 2025-09-11 | 16.86 | 16.89 | 0.03 | 0.18% | 16.53 | 16.93 | 91918 | 15371 | 3.18% |
| 2025-09-10 | 16.87 | 16.86 | -0.08 | -0.47% | 16.81 | 17.20 | 79956 | 13570 | 2.77% |
| 2025-09-09 | 16.97 | 16.94 | -0.01 | -0.06% | 16.87 | 17.29 | 129071 | 21984 | 4.47% |
| 2025-09-08 | 16.93 | 16.95 | 0.02 | 0.12% | 16.80 | 17.13 | 82684 | 14019 | 2.86% |