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 | 15.52 | 15.32 | -0.24 | -1.54% | 15.27 | 15.69 | 34898 | 5368 | 1.41% |
| 2025-12-15 | 15.76 | 15.56 | -0.30 | -1.89% | 15.53 | 15.82 | 39226 | 6154 | 1.59% |
| 2025-12-12 | 15.85 | 15.86 | 0.01 | 0.06% | 15.66 | 15.99 | 36094 | 5715 | 1.46% |
| 2025-12-11 | 16.09 | 15.85 | -0.25 | -1.55% | 15.85 | 16.19 | 43179 | 6904 | 1.75% |
| 2025-12-10 | 16.17 | 16.10 | -0.11 | -0.68% | 16.00 | 16.26 | 41286 | 6651 | 1.67% |
| 2025-12-09 | 16.47 | 16.21 | -0.27 | -1.64% | 16.20 | 16.47 | 64585 | 10533 | 2.61% |
| 2025-12-08 | 16.21 | 16.48 | 0.27 | 1.67% | 16.08 | 16.83 | 99724 | 16427 | 4.03% |
| 2025-12-05 | 16.06 | 16.21 | 0.15 | 0.93% | 15.85 | 16.23 | 38683 | 6235 | 1.56% |
| 2025-12-04 | 16.12 | 16.06 | -0.06 | -0.37% | 15.78 | 16.12 | 41959 | 6699 | 1.70% |
| 2025-12-03 | 16.27 | 16.12 | -0.16 | -0.98% | 16.02 | 16.33 | 46339 | 7482 | 1.87% |
| 2025-12-02 | 16.28 | 16.28 | -0.07 | -0.43% | 16.20 | 16.40 | 53276 | 8682 | 2.15% |
| 2025-12-01 | 15.92 | 16.35 | 0.38 | 2.38% | 15.92 | 16.45 | 82473 | 13424 | 3.33% |
| 2025-11-28 | 15.93 | 15.97 | 0.09 | 0.57% | 15.81 | 16.04 | 45417 | 7238 | 1.84% |
| 2025-11-27 | 15.73 | 15.88 | 0.07 | 0.44% | 15.68 | 16.16 | 76158 | 12179 | 3.08% |
| 2025-11-26 | 15.58 | 15.81 | 0.23 | 1.48% | 15.52 | 16.40 | 108703 | 17338 | 4.39% |
| 2025-11-25 | 15.51 | 15.58 | 0.21 | 1.37% | 15.33 | 15.70 | 42095 | 6564 | 1.70% |
| 2025-11-24 | 15.25 | 15.37 | 0.35 | 2.33% | 15.09 | 15.45 | 44614 | 6820 | 1.80% |
| 2025-11-21 | 15.42 | 15.02 | -0.64 | -4.09% | 15.00 | 15.66 | 57161 | 8707 | 2.31% |
| 2025-11-20 | 15.77 | 15.66 | 0.01 | 0.06% | 15.60 | 16.11 | 60613 | 9584 | 2.45% |
| 2025-11-19 | 15.92 | 15.65 | -0.28 | -1.76% | 15.56 | 16.02 | 47320 | 7436 | 1.91% |
| 2025-11-18 | 16.21 | 15.93 | -0.37 | -2.27% | 15.81 | 16.29 | 65012 | 10405 | 2.63% |
| 2025-11-17 | 16.40 | 16.30 | 0.08 | 0.49% | 16.23 | 16.45 | 41684 | 6796 | 1.68% |
| 2025-11-14 | 16.34 | 16.22 | -0.12 | -0.73% | 16.16 | 16.37 | 34323 | 5590 | 1.39% |
| 2025-11-13 | 16.36 | 16.34 | -0.02 | -0.12% | 16.20 | 16.41 | 37489 | 6119 | 1.52% |
| 2025-11-12 | 16.32 | 16.36 | -0.06 | -0.37% | 16.18 | 16.45 | 40081 | 6544 | 1.62% |
| 2025-11-11 | 16.70 | 16.42 | -0.29 | -1.74% | 16.36 | 16.80 | 54343 | 8969 | 2.20% |
| 2025-11-10 | 16.82 | 16.71 | -0.09 | -0.54% | 16.55 | 16.98 | 62102 | 10367 | 2.51% |
| 2025-11-07 | 16.82 | 16.80 | -0.20 | -1.18% | 16.73 | 16.98 | 36980 | 6227 | 1.49% |
| 2025-11-06 | 16.90 | 17.00 | 0.07 | 0.41% | 16.77 | 17.07 | 39498 | 6691 | 1.60% |
| 2025-11-05 | 16.68 | 16.93 | 0.00 | 0.00% | 16.68 | 16.98 | 34292 | 5778 | 1.39% |
| 2025-11-04 | 17.12 | 16.93 | -0.22 | -1.28% | 16.83 | 17.12 | 41961 | 7098 | 1.70% |
| 2025-11-03 | 17.01 | 17.15 | 0.05 | 0.29% | 16.91 | 17.22 | 51363 | 8778 | 2.08% |
| 2025-10-31 | 17.08 | 17.10 | 0.02 | 0.12% | 16.98 | 17.24 | 54872 | 9383 | 2.22% |
| 2025-10-30 | 17.40 | 17.08 | -0.34 | -1.95% | 17.05 | 17.40 | 72455 | 12440 | 2.93% |
| 2025-10-29 | 17.32 | 17.42 | 0.05 | 0.29% | 17.28 | 17.52 | 71017 | 12360 | 2.87% |
| 2025-10-28 | 17.25 | 17.37 | 0.01 | 0.06% | 17.19 | 17.47 | 54649 | 9500 | 2.21% |
| 2025-10-27 | 17.38 | 17.36 | 0.01 | 0.06% | 17.14 | 17.49 | 78854 | 13646 | 3.19% |
| 2025-10-24 | 17.02 | 17.35 | 0.37 | 2.18% | 17.00 | 17.42 | 84975 | 14693 | 3.43% |
| 2025-10-23 | 16.87 | 16.98 | 0.05 | 0.30% | 16.65 | 17.02 | 48480 | 8138 | 1.96% |
| 2025-10-22 | 16.76 | 16.93 | 0.08 | 0.47% | 16.71 | 17.08 | 69973 | 11847 | 2.83% |
| 2025-10-21 | 16.89 | 16.85 | 0.59 | 3.63% | 16.62 | 17.00 | 114407 | 19217 | 4.62% |
| 2025-10-20 | 16.17 | 16.26 | 0.23 | 1.43% | 16.16 | 16.40 | 45856 | 7464 | 1.85% |
| 2025-10-17 | 16.50 | 16.03 | -0.47 | -2.85% | 16.02 | 16.59 | 62163 | 10097 | 2.51% |
| 2025-10-16 | 16.81 | 16.50 | -0.28 | -1.67% | 16.50 | 16.81 | 50336 | 8356 | 2.03% |
| 2025-10-15 | 16.66 | 16.78 | 0.12 | 0.72% | 16.41 | 16.80 | 58029 | 9658 | 2.35% |
| 2025-10-14 | 17.05 | 16.66 | -0.39 | -2.29% | 16.62 | 17.19 | 82908 | 14024 | 3.35% |
| 2025-10-13 | 16.20 | 17.05 | -0.04 | -0.23% | 16.08 | 17.12 | 95468 | 15942 | 3.86% |
| 2025-10-10 | 17.16 | 17.09 | -0.05 | -0.29% | 16.68 | 17.16 | 136477 | 23094 | 5.52% |
| 2025-10-09 | 17.48 | 17.14 | 0.14 | 0.82% | 17.01 | 18.05 | 153511 | 26589 | 6.20% |
| 2025-09-30 | 17.35 | 17.00 | -0.35 | -2.02% | 16.92 | 17.50 | 156699 | 26802 | 6.33% |
| 2025-09-29 | 17.88 | 17.35 | -0.51 | -2.86% | 17.26 | 18.15 | 142828 | 25008 | 5.77% |
| 2025-09-26 | 18.55 | 17.86 | -0.72 | -3.88% | 17.75 | 18.55 | 157045 | 28238 | 6.35% |
| 2025-09-25 | 18.41 | 18.58 | 0.10 | 0.54% | 18.38 | 18.85 | 163352 | 30293 | 6.60% |
| 2025-09-24 | 18.42 | 18.48 | -0.12 | -0.65% | 18.33 | 18.78 | 184392 | 34139 | 7.45% |
| 2025-09-23 | 17.66 | 18.60 | 0.38 | 2.09% | 17.50 | 18.68 | 300225 | 54452 | 12.14% |
| 2025-09-22 | 17.78 | 18.22 | 0.42 | 2.36% | 17.78 | 18.33 | 126503 | 22849 | 5.11% |
| 2025-09-19 | 17.85 | 17.80 | -0.16 | -0.89% | 17.63 | 18.21 | 138071 | 24588 | 5.58% |
| 2025-09-18 | 18.35 | 17.96 | -0.39 | -2.13% | 17.74 | 18.64 | 202626 | 37064 | 8.19% |
| 2025-09-17 | 18.33 | 18.35 | -0.01 | -0.05% | 18.25 | 18.71 | 172058 | 31764 | 6.95% |
| 2025-09-16 | 18.04 | 18.36 | 0.29 | 1.60% | 17.84 | 18.48 | 153018 | 27849 | 6.19% |
| 2025-09-15 | 17.98 | 18.07 | 0.10 | 0.56% | 17.80 | 18.73 | 218111 | 39681 | 8.82% |
| 2025-09-12 | 18.18 | 17.97 | -0.15 | -0.83% | 17.90 | 18.32 | 114485 | 20731 | 4.63% |
| 2025-09-11 | 17.66 | 18.12 | 0.56 | 3.19% | 17.39 | 18.33 | 134051 | 23977 | 5.42% |
| 2025-09-10 | 17.69 | 17.56 | -0.13 | -0.73% | 17.50 | 17.93 | 85893 | 15186 | 3.47% |
| 2025-09-09 | 18.28 | 17.69 | -0.64 | -3.49% | 17.66 | 18.40 | 125090 | 22397 | 5.06% |
| 2025-09-08 | 18.35 | 18.33 | -0.14 | -0.76% | 17.95 | 18.58 | 137787 | 25096 | 5.57% |