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 | 15.86 | 16.36 | 0.45 | 2.83% | 15.64 | 16.67 | 94500 | 15292 | 3.77% |
| 2025-12-15 | 16.03 | 15.91 | -0.14 | -0.87% | 15.77 | 16.25 | 31461 | 5040 | 1.25% |
| 2025-12-12 | 16.03 | 16.05 | 0.05 | 0.31% | 15.89 | 16.18 | 36166 | 5806 | 1.44% |
| 2025-12-11 | 16.36 | 16.00 | -0.38 | -2.32% | 15.98 | 16.43 | 35321 | 5698 | 1.41% |
| 2025-12-10 | 16.49 | 16.38 | -0.11 | -0.67% | 16.21 | 16.55 | 28855 | 4712 | 1.15% |
| 2025-12-09 | 16.75 | 16.49 | -0.26 | -1.55% | 16.45 | 16.87 | 45452 | 7558 | 1.81% |
| 2025-12-08 | 16.20 | 16.75 | 0.52 | 3.20% | 16.20 | 17.10 | 87283 | 14669 | 3.48% |
| 2025-12-05 | 15.78 | 16.23 | 0.41 | 2.59% | 15.74 | 16.32 | 47091 | 7574 | 1.88% |
| 2025-12-04 | 16.00 | 15.82 | -0.21 | -1.31% | 15.73 | 16.15 | 33558 | 5328 | 1.34% |
| 2025-12-03 | 16.55 | 16.03 | -0.56 | -3.38% | 15.97 | 16.70 | 56271 | 9094 | 2.24% |
| 2025-12-02 | 16.80 | 16.59 | -0.27 | -1.60% | 16.57 | 16.90 | 35186 | 5862 | 1.40% |
| 2025-12-01 | 16.96 | 16.86 | -0.12 | -0.71% | 16.65 | 16.96 | 47558 | 8014 | 1.90% |
| 2025-11-28 | 16.61 | 16.98 | 0.33 | 1.98% | 16.53 | 16.98 | 53271 | 8937 | 2.12% |
| 2025-11-27 | 16.72 | 16.65 | -0.07 | -0.42% | 16.65 | 16.86 | 32188 | 5391 | 1.28% |
| 2025-11-26 | 17.06 | 16.72 | -0.49 | -2.85% | 16.67 | 17.28 | 59328 | 10072 | 2.37% |
| 2025-11-25 | 16.62 | 17.21 | 0.67 | 4.05% | 16.62 | 17.37 | 89441 | 15332 | 3.57% |
| 2025-11-24 | 16.11 | 16.54 | 0.58 | 3.63% | 16.01 | 16.68 | 61372 | 10068 | 2.45% |
| 2025-11-21 | 16.61 | 15.96 | -0.73 | -4.37% | 15.80 | 16.75 | 65542 | 10586 | 2.61% |
| 2025-11-20 | 16.84 | 16.69 | -0.15 | -0.89% | 16.60 | 16.99 | 31956 | 5359 | 1.27% |
| 2025-11-19 | 17.15 | 16.84 | -0.35 | -2.04% | 16.77 | 17.22 | 40555 | 6857 | 1.62% |
| 2025-11-18 | 17.22 | 17.19 | -0.03 | -0.17% | 17.08 | 17.29 | 34822 | 5979 | 1.39% |
| 2025-11-17 | 16.83 | 17.22 | 0.29 | 1.71% | 16.83 | 17.33 | 43983 | 7556 | 1.75% |
| 2025-11-14 | 16.99 | 16.93 | -0.18 | -1.05% | 16.93 | 17.29 | 37429 | 6415 | 1.49% |
| 2025-11-13 | 16.92 | 17.11 | 0.22 | 1.30% | 16.81 | 17.11 | 40712 | 6930 | 1.62% |
| 2025-11-12 | 16.93 | 16.89 | -0.04 | -0.24% | 16.80 | 17.04 | 36226 | 6123 | 1.44% |
| 2025-11-11 | 17.19 | 16.93 | -0.21 | -1.23% | 16.86 | 17.20 | 35745 | 6077 | 1.43% |
| 2025-11-10 | 17.01 | 17.14 | 0.09 | 0.53% | 16.98 | 17.18 | 36526 | 6251 | 1.46% |
| 2025-11-07 | 17.32 | 17.05 | -0.27 | -1.56% | 17.04 | 17.36 | 49584 | 8498 | 1.98% |
| 2025-11-06 | 17.38 | 17.32 | -0.10 | -0.57% | 17.28 | 17.48 | 43694 | 7583 | 1.74% |
| 2025-11-05 | 17.30 | 17.42 | -0.08 | -0.46% | 17.20 | 17.66 | 44623 | 7807 | 1.78% |
| 2025-11-04 | 17.69 | 17.50 | -0.28 | -1.57% | 17.37 | 17.76 | 49286 | 8620 | 1.97% |
| 2025-11-03 | 17.80 | 17.78 | 0.07 | 0.40% | 17.50 | 17.89 | 49685 | 8771 | 1.98% |
| 2025-10-31 | 17.94 | 17.71 | -0.33 | -1.83% | 17.70 | 18.03 | 86464 | 15436 | 3.45% |
| 2025-10-30 | 17.85 | 18.04 | 0.26 | 1.46% | 17.51 | 18.44 | 144250 | 25976 | 5.75% |
| 2025-10-29 | 17.40 | 17.78 | 0.27 | 1.54% | 17.39 | 18.00 | 83628 | 14846 | 3.34% |
| 2025-10-28 | 17.43 | 17.51 | 0.12 | 0.69% | 17.25 | 17.69 | 72884 | 12780 | 2.91% |
| 2025-10-27 | 17.28 | 17.39 | 0.20 | 1.16% | 17.13 | 17.48 | 73094 | 12684 | 2.91% |
| 2025-10-24 | 17.35 | 17.19 | 0.06 | 0.35% | 17.18 | 17.58 | 79446 | 13781 | 3.17% |
| 2025-10-23 | 16.75 | 17.13 | 0.41 | 2.45% | 16.43 | 17.43 | 68684 | 11527 | 2.74% |
| 2025-10-22 | 16.77 | 16.72 | -0.16 | -0.95% | 16.70 | 16.96 | 36368 | 6117 | 1.45% |
| 2025-10-21 | 16.91 | 16.88 | 0.02 | 0.12% | 16.69 | 16.91 | 37746 | 6359 | 1.51% |
| 2025-10-20 | 16.51 | 16.86 | 0.49 | 2.99% | 16.51 | 16.93 | 54376 | 9128 | 2.17% |
| 2025-10-17 | 16.92 | 16.37 | -0.48 | -2.85% | 16.37 | 16.97 | 47250 | 7875 | 1.88% |
| 2025-10-16 | 17.28 | 16.85 | -0.43 | -2.49% | 16.84 | 17.28 | 53485 | 9078 | 2.13% |
| 2025-10-15 | 17.11 | 17.28 | 0.06 | 0.35% | 16.93 | 17.42 | 57430 | 9890 | 2.29% |
| 2025-10-14 | 17.29 | 17.22 | -0.07 | -0.40% | 17.17 | 17.85 | 76203 | 13332 | 3.04% |
| 2025-10-13 | 16.77 | 17.29 | -0.41 | -2.32% | 16.63 | 17.46 | 61562 | 10596 | 2.46% |
| 2025-10-10 | 17.82 | 17.70 | -0.28 | -1.56% | 17.65 | 18.05 | 54392 | 9682 | 2.17% |
| 2025-10-09 | 17.87 | 17.98 | 0.12 | 0.67% | 17.80 | 18.08 | 58172 | 10464 | 2.32% |
| 2025-09-30 | 17.82 | 17.86 | -0.13 | -0.72% | 17.82 | 18.14 | 55617 | 9967 | 2.22% |
| 2025-09-29 | 17.68 | 17.99 | 0.23 | 1.30% | 17.26 | 18.20 | 90361 | 16025 | 3.60% |
| 2025-09-26 | 17.65 | 17.76 | 0.01 | 0.06% | 17.65 | 18.50 | 75276 | 13545 | 3.00% |
| 2025-09-25 | 17.71 | 17.75 | 0.05 | 0.28% | 17.50 | 18.04 | 60033 | 10707 | 2.39% |
| 2025-09-24 | 17.34 | 17.70 | 0.28 | 1.61% | 17.17 | 17.71 | 57281 | 10057 | 2.28% |
| 2025-09-23 | 17.85 | 17.42 | -0.51 | -2.84% | 17.00 | 17.93 | 98479 | 17042 | 3.93% |
| 2025-09-22 | 18.19 | 17.93 | -0.26 | -1.43% | 17.76 | 18.25 | 57619 | 10363 | 2.30% |
| 2025-09-19 | 18.33 | 18.19 | -0.14 | -0.76% | 17.90 | 18.50 | 71653 | 13003 | 2.86% |
| 2025-09-18 | 19.00 | 18.33 | -0.64 | -3.37% | 18.20 | 19.08 | 112050 | 20899 | 4.47% |
| 2025-09-17 | 18.70 | 18.97 | 0.20 | 1.07% | 18.62 | 19.10 | 90074 | 17046 | 3.59% |
| 2025-09-16 | 18.45 | 18.77 | 0.24 | 1.30% | 18.40 | 18.78 | 66266 | 12343 | 2.64% |
| 2025-09-15 | 18.45 | 18.53 | 0.03 | 0.16% | 18.40 | 18.67 | 52125 | 9670 | 2.08% |
| 2025-09-12 | 18.63 | 18.50 | -0.11 | -0.59% | 18.50 | 18.80 | 78284 | 14598 | 3.12% |
| 2025-09-11 | 18.20 | 18.61 | 0.32 | 1.75% | 17.91 | 18.65 | 83476 | 15339 | 3.33% |
| 2025-09-10 | 18.34 | 18.29 | 0.03 | 0.16% | 18.27 | 18.48 | 51524 | 9460 | 2.05% |
| 2025-09-09 | 18.65 | 18.26 | -0.37 | -1.99% | 18.25 | 18.70 | 66566 | 12285 | 2.65% |
| 2025-09-08 | 18.49 | 18.63 | 0.14 | 0.76% | 18.36 | 18.68 | 68534 | 12715 | 2.73% |