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 | 15.79 | 15.64 | -0.23 | -1.45% | 15.51 | 15.89 | 55982 | 8772 | 2.26% |
| 2025-12-15 | 16.28 | 15.87 | -0.34 | -2.10% | 15.81 | 16.33 | 46637 | 7482 | 1.88% |
| 2025-12-12 | 16.06 | 16.21 | 0.15 | 0.93% | 15.95 | 16.37 | 47340 | 7656 | 1.91% |
| 2025-12-11 | 16.23 | 16.06 | -0.13 | -0.80% | 16.05 | 16.45 | 69592 | 11316 | 2.81% |
| 2025-12-10 | 15.99 | 16.19 | 0.20 | 1.25% | 15.90 | 16.24 | 41843 | 6736 | 1.69% |
| 2025-12-09 | 16.06 | 15.99 | -0.19 | -1.17% | 15.98 | 16.23 | 35737 | 5753 | 1.44% |
| 2025-12-08 | 16.02 | 16.18 | 0.17 | 1.06% | 15.99 | 16.33 | 45841 | 7416 | 1.85% |
| 2025-12-05 | 15.65 | 16.01 | 0.31 | 1.97% | 15.49 | 16.08 | 43597 | 6910 | 1.76% |
| 2025-12-04 | 15.74 | 15.70 | -0.04 | -0.25% | 15.45 | 15.84 | 31594 | 4948 | 1.28% |
| 2025-12-03 | 15.91 | 15.74 | -0.17 | -1.07% | 15.61 | 15.98 | 45156 | 7106 | 1.82% |
| 2025-12-02 | 16.16 | 15.91 | -0.32 | -1.97% | 15.85 | 16.20 | 45284 | 7220 | 1.83% |
| 2025-12-01 | 15.82 | 16.23 | 0.37 | 2.33% | 15.72 | 16.34 | 64059 | 10319 | 2.59% |
| 2025-11-28 | 15.57 | 15.86 | 0.25 | 1.60% | 15.55 | 15.87 | 43211 | 6812 | 1.75% |
| 2025-11-27 | 15.49 | 15.61 | 0.12 | 0.77% | 15.49 | 15.92 | 40536 | 6378 | 1.64% |
| 2025-11-26 | 15.79 | 15.49 | -0.25 | -1.59% | 15.46 | 15.82 | 39063 | 6103 | 1.58% |
| 2025-11-25 | 15.75 | 15.74 | 0.11 | 0.70% | 15.63 | 16.03 | 45605 | 7219 | 1.84% |
| 2025-11-24 | 15.31 | 15.63 | 0.47 | 3.10% | 15.31 | 15.73 | 56286 | 8734 | 2.27% |
| 2025-11-21 | 15.65 | 15.16 | -0.74 | -4.65% | 15.09 | 15.88 | 81719 | 12560 | 3.30% |
| 2025-11-20 | 16.22 | 15.90 | -0.22 | -1.36% | 15.83 | 16.38 | 70697 | 11336 | 2.86% |
| 2025-11-19 | 16.70 | 16.12 | -0.71 | -4.22% | 16.11 | 16.85 | 105400 | 17229 | 4.26% |
| 2025-11-18 | 16.77 | 16.83 | -0.02 | -0.12% | 16.56 | 16.99 | 73066 | 12270 | 2.95% |
| 2025-11-17 | 16.71 | 16.85 | 0.24 | 1.44% | 16.65 | 17.34 | 93275 | 15888 | 3.77% |
| 2025-11-14 | 17.26 | 16.61 | -0.68 | -3.93% | 16.58 | 17.26 | 100195 | 16947 | 4.05% |
| 2025-11-13 | 16.79 | 17.29 | 0.56 | 3.35% | 16.66 | 17.97 | 163461 | 28372 | 6.60% |
| 2025-11-12 | 16.93 | 16.73 | -0.13 | -0.77% | 16.36 | 16.93 | 82501 | 13718 | 3.33% |
| 2025-11-11 | 17.26 | 16.86 | -0.40 | -2.32% | 16.82 | 17.39 | 84255 | 14392 | 3.40% |
| 2025-11-10 | 17.08 | 17.26 | 0.20 | 1.17% | 16.96 | 17.48 | 82706 | 14216 | 3.34% |
| 2025-11-07 | 17.18 | 17.06 | -0.26 | -1.50% | 16.80 | 17.27 | 80670 | 13732 | 3.26% |
| 2025-11-06 | 17.20 | 17.32 | 0.11 | 0.64% | 16.89 | 17.35 | 89973 | 15430 | 3.63% |
| 2025-11-05 | 17.49 | 17.21 | -0.55 | -3.10% | 16.87 | 17.52 | 137377 | 23614 | 5.55% |
| 2025-11-04 | 18.10 | 17.76 | -0.35 | -1.93% | 17.60 | 18.13 | 95530 | 17020 | 3.86% |
| 2025-11-03 | 18.17 | 18.11 | -0.06 | -0.33% | 17.60 | 18.24 | 123979 | 22225 | 5.01% |
| 2025-10-31 | 18.55 | 18.17 | -0.35 | -1.89% | 17.88 | 18.55 | 188330 | 34182 | 7.61% |
| 2025-10-30 | 18.56 | 18.52 | -0.09 | -0.48% | 18.08 | 18.87 | 258787 | 47806 | 10.45% |
| 2025-10-29 | 18.60 | 18.61 | -0.05 | -0.27% | 18.31 | 18.80 | 168028 | 31217 | 6.79% |
| 2025-10-28 | 18.50 | 18.66 | 0.01 | 0.05% | 18.12 | 18.92 | 233601 | 43477 | 9.44% |
| 2025-10-27 | 18.50 | 18.65 | 0.42 | 2.30% | 17.94 | 18.71 | 215033 | 39392 | 8.69% |
| 2025-10-24 | 18.31 | 18.23 | -0.01 | -0.05% | 18.06 | 18.39 | 163138 | 29704 | 6.59% |
| 2025-10-23 | 18.45 | 18.24 | -0.31 | -1.67% | 17.98 | 18.50 | 164220 | 29888 | 6.63% |
| 2025-10-22 | 18.27 | 18.55 | 0.30 | 1.64% | 17.98 | 18.89 | 288259 | 53314 | 11.65% |
| 2025-10-21 | 16.60 | 18.25 | 1.76 | 10.67% | 16.50 | 19.26 | 335914 | 60642 | 13.57% |
| 2025-10-20 | 16.48 | 16.49 | 0.44 | 2.74% | 16.31 | 16.98 | 87109 | 14466 | 3.52% |
| 2025-10-17 | 17.05 | 16.05 | -1.00 | -5.87% | 16.02 | 17.19 | 113176 | 18629 | 4.57% |
| 2025-10-16 | 17.19 | 17.05 | -0.20 | -1.16% | 16.97 | 17.60 | 98227 | 16852 | 3.97% |
| 2025-10-15 | 17.03 | 17.25 | 0.22 | 1.29% | 16.70 | 17.35 | 100705 | 17220 | 4.07% |
| 2025-10-14 | 18.19 | 17.03 | -0.92 | -5.13% | 16.86 | 18.25 | 174852 | 30353 | 7.06% |
| 2025-10-13 | 17.35 | 17.95 | -0.42 | -2.29% | 17.28 | 18.25 | 179598 | 32086 | 7.26% |
| 2025-10-10 | 18.33 | 18.37 | -0.31 | -1.66% | 17.99 | 18.61 | 189114 | 34466 | 7.63% |
| 2025-10-09 | 18.48 | 18.68 | 0.31 | 1.69% | 18.03 | 18.98 | 265092 | 49286 | 10.70% |
| 2025-09-30 | 17.64 | 18.37 | 0.76 | 4.32% | 17.39 | 18.79 | 288400 | 52590 | 11.64% |
| 2025-09-29 | 17.51 | 17.61 | 0.77 | 4.57% | 17.30 | 18.15 | 216383 | 38434 | 8.73% |
| 2025-09-26 | 17.21 | 16.84 | -0.46 | -2.66% | 16.74 | 17.35 | 110020 | 18725 | 4.44% |
| 2025-09-25 | 16.93 | 17.30 | 0.30 | 1.76% | 16.80 | 17.72 | 214997 | 37515 | 8.68% |
| 2025-09-24 | 15.98 | 17.00 | 0.94 | 5.85% | 15.89 | 17.18 | 230599 | 38654 | 9.31% |
| 2025-09-23 | 16.00 | 16.06 | 0.11 | 0.69% | 15.42 | 16.34 | 108232 | 17124 | 4.37% |
| 2025-09-22 | 16.11 | 15.95 | -0.13 | -0.81% | 15.87 | 16.16 | 72728 | 11629 | 2.94% |
| 2025-09-19 | 16.11 | 16.08 | -0.01 | -0.06% | 16.03 | 16.27 | 72684 | 11728 | 2.93% |
| 2025-09-18 | 16.31 | 16.09 | -0.30 | -1.83% | 15.97 | 16.49 | 129995 | 21123 | 5.25% |
| 2025-09-17 | 16.01 | 16.39 | 0.39 | 2.44% | 15.93 | 16.60 | 144003 | 23563 | 5.81% |
| 2025-09-16 | 15.88 | 16.00 | 0.13 | 0.82% | 15.66 | 16.03 | 90923 | 14422 | 3.67% |
| 2025-09-15 | 16.18 | 15.87 | -0.25 | -1.55% | 15.85 | 16.29 | 106969 | 17131 | 4.32% |
| 2025-09-12 | 16.48 | 16.12 | -0.33 | -2.01% | 15.98 | 16.50 | 140154 | 22754 | 5.66% |
| 2025-09-11 | 16.12 | 16.45 | 0.33 | 2.05% | 15.90 | 16.47 | 123286 | 20039 | 4.98% |
| 2025-09-10 | 16.67 | 16.12 | -0.56 | -3.36% | 16.06 | 16.80 | 137917 | 22556 | 5.57% |
| 2025-09-09 | 17.78 | 16.68 | -1.70 | -9.25% | 16.65 | 17.78 | 228486 | 39092 | 9.22% |
| 2025-09-08 | 17.82 | 18.38 | 0.37 | 2.05% | 17.60 | 18.40 | 157677 | 28329 | 6.36% |