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 | 15.35 | 14.99 | -0.46 | -2.98% | 14.97 | 15.43 | 29066 | 4385 | 2.55% |
| 2025-12-15 | 15.27 | 15.45 | 0.10 | 0.65% | 15.10 | 15.50 | 23684 | 3637 | 2.08% |
| 2025-12-12 | 15.61 | 15.35 | -0.34 | -2.17% | 15.35 | 15.67 | 35736 | 5537 | 3.13% |
| 2025-12-11 | 16.10 | 15.69 | -0.44 | -2.73% | 15.55 | 16.18 | 55115 | 8701 | 4.83% |
| 2025-12-10 | 16.75 | 16.13 | -0.79 | -4.67% | 16.00 | 16.92 | 74555 | 12185 | 6.53% |
| 2025-12-09 | 17.49 | 16.92 | -0.42 | -2.42% | 16.73 | 17.50 | 93445 | 15779 | 8.19% |
| 2025-12-08 | 16.79 | 17.34 | 0.66 | 3.96% | 16.61 | 18.25 | 131836 | 22892 | 11.55% |
| 2025-12-05 | 17.10 | 16.68 | -0.64 | -3.70% | 16.52 | 17.12 | 91435 | 15230 | 8.01% |
| 2025-12-04 | 17.40 | 17.32 | -0.24 | -1.37% | 16.84 | 17.53 | 119359 | 20394 | 10.46% |
| 2025-12-03 | 16.28 | 17.56 | 1.30 | 8.00% | 16.17 | 17.75 | 152292 | 25988 | 13.35% |
| 2025-12-02 | 16.51 | 16.26 | -0.17 | -1.03% | 16.09 | 16.51 | 26786 | 4356 | 2.35% |
| 2025-12-01 | 16.34 | 16.43 | 0.16 | 0.98% | 16.28 | 16.57 | 34547 | 5686 | 3.03% |
| 2025-11-28 | 16.50 | 16.27 | -0.39 | -2.34% | 16.03 | 16.57 | 51390 | 8323 | 4.50% |
| 2025-11-27 | 16.12 | 16.66 | 0.56 | 3.48% | 15.89 | 16.68 | 47673 | 7793 | 4.18% |
| 2025-11-26 | 16.17 | 16.10 | 0.05 | 0.31% | 16.08 | 16.66 | 36122 | 5916 | 3.17% |
| 2025-11-25 | 15.94 | 16.05 | 0.29 | 1.84% | 15.65 | 16.18 | 26236 | 4202 | 2.30% |
| 2025-11-24 | 15.37 | 15.76 | 0.53 | 3.48% | 15.37 | 15.88 | 34255 | 5377 | 3.00% |
| 2025-11-21 | 16.18 | 15.23 | -0.98 | -6.05% | 15.22 | 16.35 | 39379 | 6128 | 3.45% |
| 2025-11-20 | 16.43 | 16.21 | -0.08 | -0.49% | 16.06 | 16.46 | 24867 | 4041 | 2.18% |
| 2025-11-19 | 16.67 | 16.29 | -0.31 | -1.87% | 16.22 | 16.68 | 28377 | 4646 | 2.49% |
| 2025-11-18 | 16.78 | 16.60 | -0.17 | -1.01% | 16.56 | 16.93 | 29786 | 4970 | 2.61% |
| 2025-11-17 | 16.95 | 16.77 | -0.22 | -1.29% | 16.63 | 17.07 | 35125 | 5890 | 3.08% |
| 2025-11-14 | 16.73 | 16.99 | 0.26 | 1.55% | 16.58 | 17.24 | 61002 | 10400 | 5.35% |
| 2025-11-13 | 16.82 | 16.73 | -0.08 | -0.48% | 16.40 | 16.84 | 42369 | 7059 | 3.71% |
| 2025-11-12 | 16.68 | 16.81 | 0.16 | 0.96% | 16.57 | 17.00 | 57687 | 9691 | 5.06% |
| 2025-11-11 | 16.32 | 16.65 | 0.32 | 1.96% | 16.25 | 16.72 | 38668 | 6398 | 3.39% |
| 2025-11-10 | 16.17 | 16.33 | 0.15 | 0.93% | 16.11 | 16.44 | 23735 | 3873 | 2.08% |
| 2025-11-07 | 16.14 | 16.18 | -0.03 | -0.19% | 15.97 | 16.25 | 27929 | 4503 | 2.45% |
| 2025-11-06 | 16.35 | 16.21 | -0.11 | -0.67% | 16.14 | 16.35 | 18195 | 2948 | 1.59% |
| 2025-11-05 | 16.07 | 16.32 | 0.20 | 1.24% | 16.07 | 16.42 | 23057 | 3752 | 2.02% |
| 2025-11-04 | 16.31 | 16.12 | -0.16 | -0.98% | 16.06 | 16.31 | 24823 | 4013 | 2.18% |
| 2025-11-03 | 16.11 | 16.28 | 0.18 | 1.12% | 16.07 | 16.32 | 28650 | 4648 | 2.51% |
| 2025-10-31 | 15.75 | 16.10 | 0.35 | 2.22% | 15.75 | 16.17 | 30789 | 4942 | 2.70% |
| 2025-10-30 | 16.04 | 15.75 | -0.30 | -1.87% | 15.75 | 16.08 | 21491 | 3413 | 1.88% |
| 2025-10-29 | 16.28 | 16.05 | -0.16 | -0.99% | 15.88 | 16.28 | 23540 | 3771 | 2.06% |
| 2025-10-28 | 16.23 | 16.21 | -0.09 | -0.55% | 16.20 | 16.44 | 18528 | 3017 | 1.62% |
| 2025-10-27 | 16.41 | 16.30 | -0.07 | -0.43% | 16.10 | 16.45 | 25668 | 4170 | 2.25% |
| 2025-10-24 | 16.33 | 16.37 | 0.07 | 0.43% | 16.23 | 16.51 | 27168 | 4444 | 2.38% |
| 2025-10-23 | 16.43 | 16.30 | -0.21 | -1.27% | 16.17 | 16.58 | 33217 | 5428 | 2.91% |
| 2025-10-22 | 16.25 | 16.51 | 0.20 | 1.23% | 16.17 | 16.69 | 46874 | 7731 | 4.11% |
| 2025-10-21 | 15.81 | 16.31 | 0.46 | 2.90% | 15.69 | 16.32 | 38659 | 6226 | 3.39% |
| 2025-10-20 | 15.70 | 15.85 | 0.32 | 2.06% | 15.56 | 15.87 | 23486 | 3693 | 2.06% |
| 2025-10-17 | 15.72 | 15.53 | -0.13 | -0.83% | 15.53 | 15.92 | 25116 | 3952 | 2.20% |
| 2025-10-16 | 15.84 | 15.66 | -0.13 | -0.82% | 15.63 | 15.96 | 25307 | 3995 | 2.22% |
| 2025-10-15 | 15.55 | 15.79 | 0.35 | 2.27% | 15.42 | 15.81 | 26399 | 4147 | 2.31% |
| 2025-10-14 | 15.50 | 15.44 | -0.06 | -0.39% | 15.44 | 15.64 | 26099 | 4056 | 2.29% |
| 2025-10-13 | 15.10 | 15.50 | -0.13 | -0.83% | 14.82 | 15.75 | 34622 | 5300 | 3.03% |
| 2025-10-10 | 15.50 | 15.63 | 0.15 | 0.97% | 15.42 | 15.76 | 25143 | 3933 | 2.20% |
| 2025-10-09 | 15.69 | 15.48 | -0.15 | -0.96% | 15.36 | 15.76 | 20991 | 3247 | 1.84% |
| 2025-09-30 | 15.60 | 15.63 | 0.05 | 0.32% | 15.52 | 15.73 | 17124 | 2673 | 1.50% |
| 2025-09-29 | 15.45 | 15.58 | 0.14 | 0.91% | 15.21 | 15.68 | 19531 | 3024 | 1.71% |
| 2025-09-26 | 15.44 | 15.44 | -0.05 | -0.32% | 15.23 | 15.60 | 18824 | 2911 | 1.65% |
| 2025-09-25 | 15.68 | 15.49 | -0.19 | -1.21% | 15.41 | 15.84 | 19144 | 2989 | 1.68% |
| 2025-09-24 | 15.34 | 15.68 | 0.22 | 1.42% | 15.34 | 15.70 | 20098 | 3138 | 1.76% |
| 2025-09-23 | 15.71 | 15.46 | -0.22 | -1.40% | 15.01 | 15.71 | 36643 | 5608 | 3.21% |
| 2025-09-22 | 15.85 | 15.68 | -0.09 | -0.57% | 15.61 | 16.04 | 20190 | 3181 | 1.77% |
| 2025-09-19 | 15.92 | 15.77 | -0.16 | -1.00% | 15.63 | 16.05 | 30125 | 4754 | 2.64% |
| 2025-09-18 | 16.47 | 15.93 | -0.44 | -2.69% | 15.79 | 16.65 | 48066 | 7776 | 4.21% |
| 2025-09-17 | 16.55 | 16.37 | -0.17 | -1.03% | 16.36 | 16.57 | 25543 | 4200 | 2.24% |
| 2025-09-16 | 16.45 | 16.54 | 0.10 | 0.61% | 16.33 | 16.60 | 33617 | 5534 | 2.95% |
| 2025-09-15 | 16.62 | 16.44 | -0.23 | -1.38% | 16.40 | 16.63 | 29253 | 4822 | 2.56% |
| 2025-09-12 | 16.76 | 16.67 | 0.04 | 0.24% | 16.55 | 16.86 | 29008 | 4840 | 2.54% |
| 2025-09-11 | 16.59 | 16.63 | -0.02 | -0.12% | 16.27 | 16.65 | 37620 | 6194 | 3.30% |
| 2025-09-10 | 16.87 | 16.65 | -0.22 | -1.30% | 16.54 | 16.95 | 37647 | 6293 | 3.30% |
| 2025-09-09 | 16.89 | 16.87 | 0.19 | 1.14% | 16.71 | 17.38 | 86464 | 14747 | 7.58% |
| 2025-09-08 | 16.28 | 16.68 | 0.38 | 2.33% | 16.27 | 16.69 | 36974 | 6101 | 3.24% |