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 | 16.02 | 15.60 | -0.49 | -3.05% | 15.59 | 16.02 | 57320 | 9029 | 2.94% |
| 2025-12-15 | 16.13 | 16.09 | 0.21 | 1.32% | 15.96 | 16.35 | 58230 | 9404 | 2.99% |
| 2025-12-12 | 15.80 | 15.88 | 0.07 | 0.44% | 15.77 | 16.03 | 41697 | 6629 | 2.14% |
| 2025-12-11 | 16.29 | 15.81 | -0.54 | -3.30% | 15.81 | 16.29 | 80437 | 12860 | 4.13% |
| 2025-12-10 | 16.29 | 16.35 | 0.09 | 0.55% | 16.13 | 16.36 | 48480 | 7874 | 2.49% |
| 2025-12-09 | 16.44 | 16.26 | -0.21 | -1.28% | 16.21 | 16.47 | 60608 | 9886 | 3.11% |
| 2025-12-08 | 16.89 | 16.47 | -0.18 | -1.08% | 16.44 | 16.90 | 75071 | 12422 | 3.85% |
| 2025-12-05 | 16.37 | 16.65 | 0.29 | 1.77% | 16.16 | 16.71 | 84504 | 13931 | 4.33% |
| 2025-12-04 | 16.34 | 16.36 | -0.04 | -0.24% | 16.25 | 16.59 | 70710 | 11614 | 3.63% |
| 2025-12-03 | 17.01 | 16.40 | -0.69 | -4.04% | 16.30 | 17.01 | 138127 | 22888 | 7.09% |
| 2025-12-02 | 16.93 | 17.09 | 0.04 | 0.23% | 16.82 | 17.48 | 117711 | 20125 | 6.04% |
| 2025-12-01 | 17.40 | 17.05 | -0.37 | -2.12% | 17.02 | 17.48 | 121695 | 20870 | 6.24% |
| 2025-11-28 | 17.01 | 17.42 | 0.39 | 2.29% | 16.71 | 17.62 | 206324 | 35674 | 10.58% |
| 2025-11-27 | 17.26 | 17.03 | -0.81 | -4.54% | 16.80 | 17.54 | 222620 | 38090 | 11.42% |
| 2025-11-26 | 18.65 | 17.84 | 0.22 | 1.25% | 17.73 | 19.25 | 329589 | 60517 | 16.91% |
| 2025-11-25 | 17.43 | 17.62 | -0.28 | -1.56% | 17.20 | 17.94 | 208034 | 36537 | 10.67% |
| 2025-11-24 | 17.54 | 17.90 | 0.81 | 4.74% | 17.13 | 18.50 | 308611 | 54561 | 15.83% |
| 2025-11-21 | 16.85 | 17.09 | 0.51 | 3.08% | 16.85 | 17.55 | 250155 | 42924 | 12.83% |
| 2025-11-20 | 16.52 | 16.58 | 0.21 | 1.28% | 16.36 | 17.07 | 92080 | 15322 | 4.72% |
| 2025-11-19 | 16.69 | 16.37 | -0.34 | -2.03% | 16.15 | 16.75 | 82898 | 13579 | 4.25% |
| 2025-11-18 | 17.05 | 16.71 | -0.44 | -2.57% | 16.63 | 17.15 | 94910 | 15946 | 4.87% |
| 2025-11-17 | 16.87 | 17.15 | 0.14 | 0.82% | 16.73 | 17.17 | 81171 | 13779 | 4.16% |
| 2025-11-14 | 17.09 | 17.01 | -0.19 | -1.10% | 16.97 | 17.33 | 104506 | 17932 | 5.36% |
| 2025-11-13 | 17.10 | 17.20 | -0.19 | -1.09% | 16.93 | 17.20 | 137192 | 23449 | 7.04% |
| 2025-11-12 | 16.75 | 17.39 | 0.56 | 3.33% | 16.57 | 17.56 | 227200 | 38903 | 11.66% |
| 2025-11-11 | 16.71 | 16.83 | 0.12 | 0.72% | 16.60 | 16.96 | 95658 | 16100 | 4.91% |
| 2025-11-10 | 16.58 | 16.71 | 0.11 | 0.66% | 16.48 | 16.78 | 70522 | 11745 | 3.62% |
| 2025-11-07 | 16.73 | 16.60 | -0.08 | -0.48% | 16.59 | 16.84 | 73895 | 12345 | 3.79% |
| 2025-11-06 | 16.46 | 16.68 | 0.13 | 0.79% | 16.30 | 17.04 | 119605 | 19913 | 6.14% |
| 2025-11-05 | 16.32 | 16.55 | 0.09 | 0.55% | 16.25 | 16.70 | 69261 | 11469 | 3.55% |
| 2025-11-04 | 16.53 | 16.46 | -0.12 | -0.72% | 16.36 | 16.65 | 67275 | 11104 | 3.45% |
| 2025-11-03 | 16.40 | 16.58 | 0.13 | 0.79% | 16.35 | 16.59 | 61041 | 10078 | 3.13% |
| 2025-10-31 | 16.32 | 16.45 | 0.16 | 0.98% | 16.24 | 16.67 | 82769 | 13592 | 4.25% |
| 2025-10-30 | 16.60 | 16.29 | -0.41 | -2.46% | 16.28 | 16.70 | 119359 | 19659 | 6.12% |
| 2025-10-29 | 16.67 | 16.70 | 0.01 | 0.06% | 16.37 | 16.76 | 120820 | 20003 | 6.20% |
| 2025-10-28 | 16.90 | 16.69 | -0.36 | -2.11% | 16.64 | 17.10 | 159572 | 26816 | 8.19% |
| 2025-10-27 | 16.80 | 17.05 | 0.39 | 2.34% | 16.56 | 17.41 | 257301 | 43819 | 13.20% |
| 2025-10-24 | 17.25 | 16.66 | -0.59 | -3.42% | 16.66 | 17.30 | 256469 | 43223 | 13.16% |
| 2025-10-23 | 18.03 | 17.25 | -1.69 | -8.92% | 17.23 | 18.20 | 421484 | 73909 | 21.62% |
| 2025-10-22 | 17.60 | 18.94 | 2.01 | 11.87% | 17.60 | 20.32 | 612874 | 118542 | 31.44% |
| 2025-10-21 | 16.26 | 16.93 | 0.67 | 4.12% | 16.24 | 17.19 | 141150 | 23727 | 7.24% |
| 2025-10-20 | 16.16 | 16.26 | 0.25 | 1.56% | 16.03 | 16.38 | 37853 | 6125 | 1.94% |
| 2025-10-17 | 16.27 | 16.01 | -0.21 | -1.29% | 16.00 | 16.46 | 52128 | 8482 | 2.67% |
| 2025-10-16 | 16.42 | 16.22 | -0.28 | -1.70% | 16.17 | 16.60 | 42042 | 6849 | 2.16% |
| 2025-10-15 | 16.27 | 16.50 | 0.23 | 1.41% | 16.22 | 16.77 | 49835 | 8228 | 2.56% |
| 2025-10-14 | 16.49 | 16.27 | -0.10 | -0.61% | 16.22 | 16.62 | 52356 | 8606 | 2.69% |
| 2025-10-13 | 16.18 | 16.37 | -0.28 | -1.68% | 16.02 | 16.55 | 58199 | 9520 | 2.99% |
| 2025-10-10 | 16.30 | 16.65 | 0.28 | 1.71% | 16.24 | 16.78 | 70828 | 11749 | 3.63% |
| 2025-10-09 | 16.12 | 16.37 | 0.06 | 0.37% | 16.12 | 16.47 | 57697 | 9403 | 2.96% |
| 2025-09-30 | 16.10 | 16.31 | 0.28 | 1.75% | 15.98 | 16.79 | 83153 | 13623 | 4.27% |
| 2025-09-29 | 16.03 | 16.03 | 0.17 | 1.07% | 15.85 | 16.07 | 29985 | 4794 | 1.54% |
| 2025-09-26 | 15.75 | 15.86 | 0.00 | 0.00% | 15.71 | 16.08 | 34645 | 5518 | 1.78% |
| 2025-09-25 | 16.09 | 15.86 | -0.24 | -1.49% | 15.86 | 16.35 | 45084 | 7237 | 2.31% |
| 2025-09-24 | 16.09 | 16.10 | 0.17 | 1.07% | 15.88 | 16.19 | 39161 | 6295 | 2.01% |
| 2025-09-23 | 16.06 | 15.93 | -0.23 | -1.42% | 15.68 | 16.20 | 48347 | 7669 | 2.48% |
| 2025-09-22 | 16.31 | 16.16 | -0.27 | -1.64% | 16.04 | 16.49 | 40543 | 6547 | 2.08% |
| 2025-09-19 | 16.44 | 16.43 | -0.10 | -0.60% | 16.36 | 16.64 | 38915 | 6408 | 2.00% |
| 2025-09-18 | 16.80 | 16.53 | -0.52 | -3.05% | 16.43 | 17.02 | 68007 | 11380 | 3.49% |
| 2025-09-17 | 17.00 | 17.05 | 0.01 | 0.06% | 16.85 | 17.48 | 68510 | 11689 | 3.51% |
| 2025-09-16 | 16.78 | 17.04 | 0.15 | 0.89% | 16.78 | 17.04 | 51143 | 8657 | 2.62% |
| 2025-09-15 | 16.73 | 16.89 | 0.24 | 1.44% | 16.63 | 17.01 | 46846 | 7889 | 2.40% |
| 2025-09-12 | 16.87 | 16.65 | -0.17 | -1.01% | 16.65 | 16.89 | 49767 | 8337 | 2.55% |
| 2025-09-11 | 16.75 | 16.82 | 0.05 | 0.30% | 16.46 | 16.84 | 48636 | 8103 | 2.49% |
| 2025-09-10 | 16.96 | 16.77 | -0.18 | -1.06% | 16.69 | 17.01 | 41703 | 7015 | 2.14% |
| 2025-09-09 | 17.13 | 16.95 | -0.28 | -1.63% | 16.88 | 17.17 | 36881 | 6277 | 1.89% |
| 2025-09-08 | 16.93 | 17.23 | 0.31 | 1.83% | 16.91 | 17.31 | 46737 | 8020 | 2.40% |