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 | 16.82 | 16.47 | -0.43 | -2.54% | 16.43 | 16.82 | 136925 | 22684 | 2.74% |
| 2025-12-15 | 16.70 | 16.90 | 0.13 | 0.78% | 16.61 | 17.00 | 189172 | 31941 | 3.78% |
| 2025-12-12 | 16.30 | 16.77 | 0.57 | 3.52% | 16.24 | 16.87 | 250674 | 41569 | 5.01% |
| 2025-12-11 | 16.33 | 16.20 | -0.11 | -0.67% | 16.18 | 16.47 | 103074 | 16815 | 2.06% |
| 2025-12-10 | 16.30 | 16.31 | 0.02 | 0.12% | 16.14 | 16.34 | 79931 | 12968 | 1.60% |
| 2025-12-09 | 16.51 | 16.29 | -0.27 | -1.63% | 16.25 | 16.59 | 120543 | 19756 | 2.41% |
| 2025-12-08 | 16.52 | 16.56 | 0.00 | 0.00% | 16.48 | 16.65 | 116099 | 19237 | 2.32% |
| 2025-12-05 | 16.15 | 16.56 | 0.41 | 2.54% | 16.15 | 16.58 | 125091 | 20540 | 2.50% |
| 2025-12-04 | 16.28 | 16.15 | -0.21 | -1.28% | 16.12 | 16.33 | 105800 | 17137 | 2.11% |
| 2025-12-03 | 16.52 | 16.36 | -0.11 | -0.67% | 16.31 | 16.52 | 90303 | 14819 | 1.81% |
| 2025-12-02 | 16.67 | 16.47 | -0.23 | -1.38% | 16.36 | 16.67 | 105087 | 17284 | 2.10% |
| 2025-12-01 | 16.50 | 16.70 | 0.17 | 1.03% | 16.42 | 16.73 | 136314 | 22658 | 2.72% |
| 2025-11-28 | 16.31 | 16.53 | 0.24 | 1.47% | 16.16 | 16.55 | 121695 | 19931 | 2.43% |
| 2025-11-27 | 16.37 | 16.29 | -0.11 | -0.67% | 16.26 | 16.54 | 125020 | 20511 | 2.50% |
| 2025-11-26 | 16.46 | 16.40 | -0.03 | -0.18% | 16.38 | 16.68 | 144843 | 23930 | 2.90% |
| 2025-11-25 | 16.40 | 16.43 | 0.13 | 0.80% | 16.31 | 16.62 | 152885 | 25213 | 3.06% |
| 2025-11-24 | 16.30 | 16.30 | 0.18 | 1.12% | 16.13 | 16.43 | 148696 | 24270 | 2.97% |
| 2025-11-21 | 16.60 | 16.12 | -0.63 | -3.76% | 16.11 | 16.68 | 174774 | 28607 | 3.49% |
| 2025-11-20 | 17.10 | 16.75 | -0.35 | -2.05% | 16.72 | 17.19 | 161048 | 27211 | 3.22% |
| 2025-11-19 | 17.07 | 17.10 | -0.02 | -0.12% | 16.95 | 17.21 | 183274 | 31314 | 3.66% |
| 2025-11-18 | 17.38 | 17.12 | -0.35 | -2.00% | 16.99 | 17.47 | 219599 | 37644 | 4.39% |
| 2025-11-17 | 17.98 | 17.47 | -0.28 | -1.58% | 17.40 | 18.02 | 258939 | 45503 | 5.18% |
| 2025-11-14 | 18.52 | 17.75 | -1.18 | -6.23% | 17.75 | 18.65 | 499981 | 90348 | 9.99% |
| 2025-11-13 | 18.72 | 18.93 | 0.12 | 0.64% | 18.00 | 19.10 | 709917 | 132294 | 14.19% |
| 2025-11-12 | 20.01 | 18.81 | -0.70 | -3.59% | 18.43 | 21.28 | 1222740 | 241438 | 24.44% |
| 2025-11-11 | 18.33 | 19.51 | 3.25 | 19.99% | 18.33 | 19.51 | 1010078 | 195631 | 20.19% |
| 2025-11-10 | 16.35 | 16.26 | -0.02 | -0.12% | 16.16 | 16.36 | 117083 | 19056 | 2.34% |
| 2025-11-07 | 16.03 | 16.28 | 0.17 | 1.06% | 15.95 | 16.39 | 158091 | 25670 | 3.16% |
| 2025-11-06 | 16.18 | 16.11 | 0.01 | 0.06% | 16.06 | 16.27 | 164647 | 26583 | 3.29% |
| 2025-11-05 | 15.63 | 16.10 | 0.34 | 2.16% | 15.52 | 16.23 | 213484 | 34148 | 4.27% |
| 2025-11-04 | 15.60 | 15.76 | 0.14 | 0.90% | 15.55 | 15.93 | 125891 | 19885 | 2.52% |
| 2025-11-03 | 15.56 | 15.62 | 0.08 | 0.51% | 15.45 | 15.65 | 61679 | 9609 | 1.23% |
| 2025-10-31 | 15.50 | 15.54 | 0.08 | 0.52% | 15.46 | 15.62 | 57212 | 8898 | 1.14% |
| 2025-10-30 | 15.70 | 15.46 | -0.30 | -1.90% | 15.45 | 15.71 | 87500 | 13612 | 1.75% |
| 2025-10-29 | 15.51 | 15.76 | 0.25 | 1.61% | 15.42 | 15.83 | 122907 | 19231 | 2.46% |
| 2025-10-28 | 15.54 | 15.51 | -0.09 | -0.58% | 15.48 | 15.65 | 76177 | 11838 | 1.52% |
| 2025-10-27 | 15.49 | 15.60 | -0.01 | -0.06% | 15.36 | 15.63 | 101647 | 15789 | 2.03% |
| 2025-10-24 | 15.50 | 15.61 | 0.09 | 0.58% | 15.48 | 15.68 | 73953 | 11536 | 1.48% |
| 2025-10-23 | 15.50 | 15.52 | 0.01 | 0.06% | 15.32 | 15.54 | 61485 | 9472 | 1.23% |
| 2025-10-22 | 15.65 | 15.51 | -0.24 | -1.52% | 15.47 | 15.71 | 81980 | 12749 | 1.64% |
| 2025-10-21 | 15.65 | 15.75 | 0.15 | 0.96% | 15.59 | 15.84 | 85904 | 13526 | 1.72% |
| 2025-10-20 | 15.69 | 15.60 | 0.06 | 0.39% | 15.52 | 15.74 | 75852 | 11847 | 1.52% |
| 2025-10-17 | 16.10 | 15.54 | -0.67 | -4.13% | 15.52 | 16.23 | 153829 | 24220 | 3.07% |
| 2025-10-16 | 16.59 | 16.21 | -0.07 | -0.43% | 16.12 | 16.75 | 168254 | 27534 | 3.36% |
| 2025-10-15 | 15.85 | 16.28 | 0.43 | 2.71% | 15.77 | 16.49 | 161544 | 26114 | 3.23% |
| 2025-10-14 | 15.99 | 15.85 | -0.11 | -0.69% | 15.80 | 16.22 | 104866 | 16780 | 2.10% |
| 2025-10-13 | 15.75 | 15.96 | -0.21 | -1.30% | 15.62 | 16.02 | 126679 | 20079 | 2.53% |
| 2025-10-10 | 15.72 | 16.17 | 0.38 | 2.41% | 15.67 | 16.37 | 208669 | 33580 | 4.17% |
| 2025-10-09 | 15.52 | 15.79 | 0.28 | 1.81% | 15.48 | 15.81 | 110730 | 17328 | 2.21% |
| 2025-09-30 | 15.64 | 15.51 | -0.14 | -0.89% | 15.48 | 15.65 | 68273 | 10615 | 1.36% |
| 2025-09-29 | 15.60 | 15.65 | 0.07 | 0.45% | 15.35 | 15.73 | 88022 | 13714 | 1.76% |
| 2025-09-26 | 15.46 | 15.58 | 0.03 | 0.19% | 15.41 | 15.79 | 81487 | 12729 | 1.63% |
| 2025-09-25 | 15.59 | 15.55 | -0.06 | -0.38% | 15.45 | 15.72 | 82282 | 12826 | 1.64% |
| 2025-09-24 | 15.40 | 15.61 | 0.15 | 0.97% | 15.30 | 15.63 | 87406 | 13562 | 1.75% |
| 2025-09-23 | 15.75 | 15.46 | -0.32 | -2.03% | 15.24 | 15.75 | 114575 | 17682 | 2.29% |
| 2025-09-22 | 15.74 | 15.78 | 0.05 | 0.32% | 15.40 | 16.00 | 130194 | 20446 | 2.60% |
| 2025-09-19 | 15.72 | 15.73 | -0.14 | -0.88% | 15.63 | 15.87 | 87871 | 13828 | 1.76% |
| 2025-09-18 | 15.57 | 15.87 | 0.33 | 2.12% | 15.46 | 16.22 | 233418 | 37089 | 4.67% |
| 2025-09-17 | 15.42 | 15.54 | 0.10 | 0.65% | 15.36 | 15.57 | 66444 | 10301 | 1.33% |
| 2025-09-16 | 15.51 | 15.44 | -0.01 | -0.06% | 15.28 | 15.51 | 75443 | 11601 | 1.51% |
| 2025-09-15 | 15.58 | 15.45 | -0.11 | -0.71% | 15.42 | 15.60 | 63401 | 9819 | 1.27% |
| 2025-09-12 | 15.70 | 15.56 | -0.13 | -0.83% | 15.49 | 15.73 | 95744 | 14923 | 1.91% |
| 2025-09-11 | 15.51 | 15.69 | 0.20 | 1.29% | 15.40 | 15.72 | 87130 | 13589 | 1.74% |
| 2025-09-10 | 15.56 | 15.49 | -0.13 | -0.83% | 15.47 | 15.65 | 71225 | 11067 | 1.42% |
| 2025-09-09 | 15.74 | 15.62 | -0.09 | -0.57% | 15.55 | 15.88 | 97127 | 15240 | 1.94% |
| 2025-09-08 | 15.62 | 15.71 | 0.12 | 0.77% | 15.49 | 15.74 | 107876 | 16836 | 2.16% |