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 | 15.70 | 15.57 | -0.16 | -1.02% | 15.53 | 15.72 | 16503 | 2572 | 0.75% |
| 2025-12-15 | 15.70 | 15.73 | -0.08 | -0.51% | 15.58 | 15.90 | 17994 | 2830 | 0.82% |
| 2025-12-12 | 15.80 | 15.81 | 0.01 | 0.06% | 15.74 | 15.92 | 16509 | 2612 | 0.75% |
| 2025-12-11 | 16.10 | 15.80 | -0.34 | -2.11% | 15.75 | 16.12 | 23110 | 3667 | 1.05% |
| 2025-12-10 | 16.04 | 16.14 | 0.09 | 0.56% | 15.83 | 16.14 | 19957 | 3193 | 0.91% |
| 2025-12-09 | 16.41 | 16.05 | -0.42 | -2.55% | 16.00 | 16.49 | 30294 | 4917 | 1.38% |
| 2025-12-08 | 16.34 | 16.47 | 0.14 | 0.86% | 16.30 | 16.56 | 31476 | 5174 | 1.43% |
| 2025-12-05 | 16.33 | 16.33 | 0.04 | 0.25% | 16.10 | 16.38 | 27419 | 4447 | 1.24% |
| 2025-12-04 | 16.54 | 16.29 | -0.32 | -1.93% | 16.20 | 16.60 | 27649 | 4523 | 1.26% |
| 2025-12-03 | 16.53 | 16.61 | 0.04 | 0.24% | 16.44 | 16.68 | 33419 | 5535 | 1.52% |
| 2025-12-02 | 16.90 | 16.57 | -0.21 | -1.25% | 16.51 | 16.90 | 34825 | 5775 | 1.58% |
| 2025-12-01 | 16.58 | 16.78 | 0.13 | 0.78% | 16.44 | 16.98 | 71706 | 11949 | 3.26% |
| 2025-11-28 | 15.53 | 16.65 | 1.07 | 6.87% | 15.52 | 17.37 | 144678 | 24252 | 6.57% |
| 2025-11-27 | 15.59 | 15.58 | 0.05 | 0.32% | 15.46 | 15.67 | 17475 | 2725 | 0.79% |
| 2025-11-26 | 15.85 | 15.53 | -0.28 | -1.77% | 15.52 | 15.96 | 28037 | 4399 | 1.27% |
| 2025-11-25 | 15.92 | 15.81 | -0.02 | -0.13% | 15.81 | 16.11 | 26812 | 4282 | 1.22% |
| 2025-11-24 | 15.64 | 15.83 | 0.24 | 1.54% | 15.43 | 15.91 | 31071 | 4861 | 1.41% |
| 2025-11-21 | 16.30 | 15.59 | -0.82 | -5.00% | 15.50 | 16.40 | 57426 | 9083 | 2.61% |
| 2025-11-20 | 16.69 | 16.41 | -0.20 | -1.20% | 16.38 | 16.73 | 21766 | 3589 | 0.99% |
| 2025-11-19 | 16.90 | 16.61 | -0.27 | -1.60% | 16.56 | 16.98 | 25252 | 4214 | 1.15% |
| 2025-11-18 | 16.75 | 16.88 | 0.08 | 0.48% | 16.70 | 16.95 | 30736 | 5178 | 1.40% |
| 2025-11-17 | 16.81 | 16.80 | 0.05 | 0.30% | 16.65 | 16.86 | 20544 | 3445 | 0.93% |
| 2025-11-14 | 16.63 | 16.75 | -0.03 | -0.18% | 16.60 | 16.92 | 29316 | 4924 | 1.33% |
| 2025-11-13 | 16.64 | 16.78 | 0.18 | 1.08% | 16.21 | 16.78 | 47360 | 7833 | 2.15% |
| 2025-11-12 | 16.81 | 16.60 | -0.21 | -1.25% | 16.54 | 16.84 | 35995 | 5988 | 1.63% |
| 2025-11-11 | 17.04 | 16.81 | -0.23 | -1.35% | 16.72 | 17.04 | 45331 | 7641 | 2.06% |
| 2025-11-10 | 17.11 | 17.04 | 0.05 | 0.29% | 16.93 | 17.12 | 21490 | 3658 | 0.98% |
| 2025-11-07 | 16.99 | 16.99 | 0.04 | 0.24% | 16.82 | 17.12 | 24893 | 4223 | 1.13% |
| 2025-11-06 | 16.93 | 16.95 | 0.03 | 0.18% | 16.86 | 17.13 | 31285 | 5317 | 1.42% |
| 2025-11-05 | 16.79 | 16.92 | 0.10 | 0.59% | 16.65 | 16.96 | 30271 | 5102 | 1.37% |
| 2025-11-04 | 16.77 | 16.82 | -0.04 | -0.24% | 16.71 | 16.97 | 22526 | 3792 | 1.02% |
| 2025-11-03 | 16.63 | 16.86 | 0.24 | 1.44% | 16.56 | 16.88 | 26964 | 4520 | 1.22% |
| 2025-10-31 | 16.42 | 16.62 | 0.17 | 1.03% | 16.41 | 16.65 | 19837 | 3283 | 0.90% |
| 2025-10-30 | 16.80 | 16.45 | -0.35 | -2.08% | 16.41 | 16.90 | 30320 | 5020 | 1.38% |
| 2025-10-29 | 16.75 | 16.80 | 0.02 | 0.12% | 16.63 | 16.89 | 22555 | 3781 | 1.02% |
| 2025-10-28 | 16.60 | 16.78 | 0.28 | 1.70% | 16.40 | 16.99 | 36211 | 6083 | 1.64% |
| 2025-10-27 | 16.72 | 16.50 | -0.19 | -1.14% | 16.49 | 16.78 | 29457 | 4895 | 1.34% |
| 2025-10-24 | 16.67 | 16.69 | 0.09 | 0.54% | 16.60 | 16.76 | 21082 | 3514 | 0.96% |
| 2025-10-23 | 16.53 | 16.60 | 0.07 | 0.42% | 16.33 | 16.60 | 21427 | 3517 | 0.97% |
| 2025-10-22 | 16.53 | 16.53 | 0.02 | 0.12% | 16.43 | 16.74 | 22688 | 3767 | 1.03% |
| 2025-10-21 | 16.36 | 16.51 | 0.16 | 0.98% | 16.32 | 16.60 | 21887 | 3610 | 0.99% |
| 2025-10-20 | 16.32 | 16.35 | 0.16 | 0.99% | 16.26 | 16.45 | 19505 | 3188 | 0.89% |
| 2025-10-17 | 16.67 | 16.19 | -0.50 | -3.00% | 16.15 | 16.75 | 29355 | 4816 | 1.33% |
| 2025-10-16 | 16.84 | 16.69 | -0.22 | -1.30% | 16.66 | 16.98 | 21050 | 3531 | 0.96% |
| 2025-10-15 | 16.87 | 16.91 | 0.18 | 1.08% | 16.65 | 16.93 | 23718 | 3991 | 1.08% |
| 2025-10-14 | 17.00 | 16.73 | -0.22 | -1.30% | 16.66 | 17.15 | 31446 | 5304 | 1.43% |
| 2025-10-13 | 16.70 | 16.95 | -0.18 | -1.05% | 16.35 | 17.00 | 32493 | 5449 | 1.48% |
| 2025-10-10 | 17.36 | 17.13 | -0.25 | -1.44% | 17.13 | 17.36 | 31420 | 5411 | 1.43% |
| 2025-10-09 | 16.90 | 17.38 | 0.53 | 3.15% | 16.74 | 17.53 | 58460 | 10050 | 2.65% |
| 2025-09-30 | 17.13 | 16.85 | -0.24 | -1.40% | 16.83 | 17.19 | 36341 | 6172 | 1.65% |
| 2025-09-29 | 17.07 | 17.09 | -0.03 | -0.18% | 17.03 | 17.30 | 35262 | 6048 | 1.60% |
| 2025-09-26 | 17.15 | 17.12 | -0.03 | -0.17% | 16.92 | 17.38 | 36078 | 6186 | 1.64% |
| 2025-09-25 | 17.12 | 17.15 | -0.09 | -0.52% | 17.07 | 17.46 | 46010 | 7938 | 2.09% |
| 2025-09-24 | 16.69 | 17.24 | 0.45 | 2.68% | 16.61 | 17.30 | 54782 | 9336 | 2.49% |
| 2025-09-23 | 16.85 | 16.79 | -0.06 | -0.36% | 16.28 | 16.90 | 49865 | 8247 | 2.26% |
| 2025-09-22 | 16.87 | 16.85 | -0.11 | -0.65% | 16.68 | 16.95 | 26746 | 4495 | 1.21% |
| 2025-09-19 | 17.00 | 16.96 | -0.10 | -0.59% | 16.83 | 17.12 | 33504 | 5678 | 1.52% |
| 2025-09-18 | 17.35 | 17.06 | -0.29 | -1.67% | 16.92 | 17.52 | 58560 | 10094 | 2.66% |
| 2025-09-17 | 17.22 | 17.35 | 0.08 | 0.46% | 17.15 | 17.38 | 33087 | 5727 | 1.50% |
| 2025-09-16 | 17.15 | 17.27 | 0.10 | 0.58% | 17.09 | 17.28 | 30383 | 5224 | 1.38% |
| 2025-09-15 | 17.20 | 17.17 | 0.00 | 0.00% | 17.02 | 17.24 | 28111 | 4816 | 1.28% |
| 2025-09-12 | 17.30 | 17.17 | -0.11 | -0.64% | 17.16 | 17.42 | 36306 | 6273 | 1.65% |
| 2025-09-11 | 17.01 | 17.28 | 0.28 | 1.65% | 16.83 | 17.30 | 40987 | 7024 | 1.86% |
| 2025-09-10 | 17.19 | 17.00 | -0.19 | -1.11% | 16.93 | 17.26 | 42787 | 7295 | 1.94% |
| 2025-09-09 | 17.49 | 17.19 | -0.33 | -1.88% | 17.12 | 17.49 | 35455 | 6125 | 1.61% |
| 2025-09-08 | 17.32 | 17.52 | 0.24 | 1.39% | 17.24 | 17.52 | 37264 | 6470 | 1.69% |