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 | 16.31 | 15.86 | -0.54 | -3.29% | 15.82 | 16.37 | 446063 | 71237 | 1.61% |
| 2025-12-15 | 16.74 | 16.40 | -0.31 | -1.86% | 16.25 | 16.78 | 450463 | 74144 | 1.62% |
| 2025-12-12 | 16.66 | 16.71 | -0.02 | -0.12% | 16.62 | 17.16 | 1037105 | 175490 | 3.74% |
| 2025-12-11 | 16.71 | 16.73 | -0.05 | -0.30% | 16.63 | 16.96 | 488109 | 81950 | 1.76% |
| 2025-12-10 | 16.25 | 16.78 | 0.48 | 2.94% | 16.17 | 16.92 | 631422 | 105525 | 2.28% |
| 2025-12-09 | 16.28 | 16.30 | 0.00 | 0.00% | 16.24 | 16.61 | 274778 | 45038 | 0.99% |
| 2025-12-08 | 16.19 | 16.30 | 0.10 | 0.62% | 16.16 | 16.35 | 259312 | 42279 | 0.93% |
| 2025-12-05 | 16.08 | 16.20 | 0.13 | 0.81% | 15.96 | 16.22 | 233556 | 37617 | 0.84% |
| 2025-12-04 | 16.19 | 16.07 | -0.08 | -0.50% | 16.05 | 16.31 | 227387 | 36711 | 0.82% |
| 2025-12-03 | 16.45 | 16.15 | -0.40 | -2.42% | 16.12 | 16.53 | 300911 | 48947 | 1.08% |
| 2025-12-02 | 16.77 | 16.55 | -0.35 | -2.07% | 16.50 | 16.87 | 346517 | 57666 | 1.25% |
| 2025-12-01 | 16.81 | 16.90 | 0.49 | 2.99% | 16.81 | 17.10 | 641793 | 108589 | 2.31% |
| 2025-11-28 | 16.20 | 16.41 | 0.20 | 1.23% | 16.17 | 16.45 | 252567 | 41299 | 0.91% |
| 2025-11-27 | 16.50 | 16.21 | -0.19 | -1.16% | 16.19 | 16.50 | 240548 | 39356 | 0.87% |
| 2025-11-26 | 16.53 | 16.40 | -0.15 | -0.91% | 16.33 | 16.75 | 313015 | 51609 | 1.13% |
| 2025-11-25 | 16.36 | 16.55 | 0.18 | 1.10% | 16.26 | 16.66 | 414292 | 68655 | 1.49% |
| 2025-11-24 | 15.86 | 16.37 | 0.52 | 3.28% | 15.75 | 16.48 | 429510 | 69539 | 1.55% |
| 2025-11-21 | 16.07 | 15.85 | -0.36 | -2.22% | 15.70 | 16.25 | 410293 | 65423 | 1.48% |
| 2025-11-20 | 16.45 | 16.21 | -0.21 | -1.28% | 16.21 | 16.49 | 242055 | 39475 | 0.87% |
| 2025-11-19 | 16.75 | 16.42 | -0.24 | -1.44% | 16.30 | 16.75 | 281653 | 46361 | 1.01% |
| 2025-11-18 | 16.63 | 16.66 | 0.07 | 0.42% | 16.53 | 16.76 | 296397 | 49317 | 1.07% |
| 2025-11-17 | 16.60 | 16.59 | -0.07 | -0.42% | 16.46 | 16.66 | 302712 | 50087 | 1.09% |
| 2025-11-14 | 16.89 | 16.66 | -0.23 | -1.36% | 16.66 | 16.98 | 282742 | 47513 | 1.02% |
| 2025-11-13 | 16.80 | 16.89 | 0.09 | 0.54% | 16.69 | 16.90 | 248247 | 41768 | 0.89% |
| 2025-11-12 | 17.00 | 16.80 | -0.27 | -1.58% | 16.70 | 17.04 | 334018 | 56276 | 1.20% |
| 2025-11-11 | 17.09 | 17.07 | 0.00 | 0.00% | 16.95 | 17.28 | 341789 | 58367 | 1.23% |
| 2025-11-10 | 16.93 | 17.07 | 0.11 | 0.65% | 16.84 | 17.19 | 312499 | 53297 | 1.13% |
| 2025-11-07 | 17.00 | 16.96 | -0.07 | -0.41% | 16.95 | 17.20 | 325373 | 55568 | 1.17% |
| 2025-11-06 | 17.15 | 17.03 | -0.15 | -0.87% | 16.86 | 17.15 | 413829 | 70241 | 1.49% |
| 2025-11-05 | 17.10 | 17.18 | 0.00 | 0.00% | 16.92 | 17.46 | 508338 | 87576 | 1.83% |
| 2025-11-04 | 17.38 | 17.18 | -0.27 | -1.55% | 17.06 | 17.39 | 490475 | 84303 | 1.77% |
| 2025-11-03 | 16.93 | 17.45 | 0.60 | 3.56% | 16.93 | 17.59 | 875920 | 151531 | 3.16% |
| 2025-10-31 | 16.53 | 16.85 | 0.32 | 1.94% | 16.53 | 17.07 | 643861 | 108665 | 2.32% |
| 2025-10-30 | 16.70 | 16.53 | -0.24 | -1.43% | 16.52 | 16.83 | 391128 | 65190 | 1.41% |
| 2025-10-29 | 16.95 | 16.77 | 0.19 | 1.15% | 16.72 | 17.07 | 502999 | 84743 | 1.81% |
| 2025-10-28 | 16.57 | 16.58 | -0.02 | -0.12% | 16.51 | 16.69 | 298743 | 49630 | 1.08% |
| 2025-10-27 | 16.62 | 16.60 | 0.00 | 0.00% | 16.51 | 16.68 | 339503 | 56327 | 1.22% |
| 2025-10-24 | 16.64 | 16.60 | -0.20 | -1.19% | 16.53 | 16.70 | 400121 | 66462 | 1.44% |
| 2025-10-23 | 16.32 | 16.80 | 0.40 | 2.44% | 16.16 | 16.95 | 655890 | 108961 | 2.36% |
| 2025-10-22 | 16.38 | 16.40 | -0.01 | -0.06% | 16.31 | 16.55 | 267833 | 44055 | 0.97% |
| 2025-10-21 | 16.41 | 16.41 | 0.00 | 0.00% | 16.35 | 16.47 | 288257 | 47319 | 1.04% |
| 2025-10-20 | 16.36 | 16.41 | 0.25 | 1.55% | 16.27 | 16.44 | 283495 | 46391 | 1.02% |
| 2025-10-17 | 16.52 | 16.16 | -0.34 | -2.06% | 16.12 | 16.53 | 375375 | 61152 | 1.35% |
| 2025-10-16 | 16.68 | 16.50 | -0.21 | -1.26% | 16.47 | 16.68 | 304545 | 50424 | 1.10% |
| 2025-10-15 | 16.50 | 16.71 | 0.21 | 1.27% | 16.31 | 16.72 | 401203 | 66503 | 1.45% |
| 2025-10-14 | 16.77 | 16.50 | -0.19 | -1.14% | 16.47 | 16.88 | 544605 | 90755 | 1.96% |
| 2025-10-13 | 16.65 | 16.69 | -0.41 | -2.40% | 16.46 | 16.77 | 689735 | 114648 | 2.49% |
| 2025-10-10 | 17.14 | 17.10 | -0.23 | -1.33% | 17.08 | 17.28 | 641289 | 109987 | 2.31% |
| 2025-10-09 | 18.30 | 17.33 | -2.04 | -10.53% | 17.04 | 18.38 | 1625486 | 282822 | 5.86% |
| 2025-09-30 | 19.45 | 19.37 | 0.09 | 0.47% | 19.22 | 19.53 | 516983 | 100146 | 1.86% |
| 2025-09-29 | 19.49 | 19.28 | -0.29 | -1.48% | 18.83 | 19.58 | 672279 | 129168 | 2.42% |
| 2025-09-26 | 20.08 | 19.57 | -0.45 | -2.25% | 19.54 | 20.13 | 666688 | 131746 | 2.40% |
| 2025-09-25 | 19.75 | 20.02 | -0.03 | -0.15% | 19.74 | 20.31 | 1101385 | 221297 | 3.96% |
| 2025-09-24 | 19.33 | 20.05 | 0.63 | 3.24% | 19.21 | 20.44 | 1524649 | 305700 | 5.48% |
| 2025-09-23 | 18.67 | 19.42 | 0.72 | 3.85% | 18.45 | 19.45 | 1230473 | 235100 | 4.42% |
| 2025-09-22 | 18.82 | 18.70 | -0.31 | -1.63% | 18.45 | 18.88 | 579150 | 107721 | 2.08% |
| 2025-09-19 | 18.61 | 19.01 | 0.38 | 2.04% | 18.60 | 19.52 | 932212 | 178003 | 3.35% |
| 2025-09-18 | 19.01 | 18.63 | -0.45 | -2.36% | 18.48 | 19.07 | 649297 | 122350 | 2.33% |
| 2025-09-17 | 19.16 | 19.08 | -0.12 | -0.63% | 18.85 | 19.26 | 633057 | 120313 | 2.28% |
| 2025-09-16 | 19.35 | 19.20 | -0.14 | -0.72% | 18.98 | 19.39 | 575905 | 110295 | 2.07% |
| 2025-09-15 | 19.40 | 19.34 | 0.06 | 0.31% | 19.10 | 19.59 | 655882 | 126848 | 2.36% |
| 2025-09-12 | 19.32 | 19.28 | -0.04 | -0.21% | 19.16 | 19.55 | 613235 | 118384 | 2.20% |
| 2025-09-11 | 19.35 | 19.32 | -0.20 | -1.02% | 18.76 | 19.40 | 887307 | 168991 | 3.19% |
| 2025-09-10 | 18.81 | 19.52 | 0.72 | 3.83% | 18.71 | 19.79 | 1327126 | 258273 | 4.77% |
| 2025-09-09 | 18.87 | 18.80 | -0.07 | -0.37% | 18.60 | 19.05 | 474561 | 89296 | 1.71% |
| 2025-09-08 | 18.62 | 18.87 | 0.26 | 1.40% | 18.51 | 18.95 | 524491 | 98510 | 1.89% |