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 | 16.47 | 15.87 | -0.70 | -4.22% | 15.68 | 16.47 | 76201 | 12146 | 6.30% |
| 2025-12-15 | 16.23 | 16.57 | 0.20 | 1.22% | 16.07 | 16.80 | 63379 | 10447 | 5.24% |
| 2025-12-12 | 16.47 | 16.37 | -0.15 | -0.91% | 16.33 | 16.81 | 68988 | 11396 | 5.70% |
| 2025-12-11 | 17.15 | 16.52 | -0.63 | -3.67% | 16.48 | 17.19 | 80816 | 13496 | 6.68% |
| 2025-12-10 | 17.17 | 17.15 | -0.12 | -0.69% | 16.87 | 17.33 | 68380 | 11674 | 5.65% |
| 2025-12-09 | 17.51 | 17.27 | -0.32 | -1.82% | 17.21 | 17.75 | 78425 | 13681 | 6.48% |
| 2025-12-08 | 17.30 | 17.59 | 0.29 | 1.68% | 17.21 | 17.72 | 90880 | 15904 | 7.51% |
| 2025-12-05 | 16.83 | 17.30 | 0.46 | 2.73% | 16.60 | 17.46 | 108283 | 18495 | 8.95% |
| 2025-12-04 | 17.42 | 16.84 | -0.77 | -4.37% | 16.76 | 17.50 | 125720 | 21351 | 10.39% |
| 2025-12-03 | 18.31 | 17.61 | -0.65 | -3.56% | 17.32 | 18.40 | 161793 | 28466 | 13.37% |
| 2025-12-02 | 17.90 | 18.26 | 0.01 | 0.05% | 17.84 | 18.61 | 188026 | 34410 | 15.54% |
| 2025-12-01 | 17.95 | 18.25 | 0.24 | 1.33% | 17.58 | 18.47 | 238745 | 43069 | 19.73% |
| 2025-11-28 | 17.63 | 18.01 | 0.64 | 3.68% | 17.50 | 18.63 | 216508 | 39128 | 17.90% |
| 2025-11-27 | 17.30 | 17.37 | -0.05 | -0.29% | 17.00 | 18.29 | 183019 | 32126 | 15.13% |
| 2025-11-26 | 18.63 | 17.42 | -1.35 | -7.19% | 17.26 | 18.70 | 272330 | 48134 | 22.51% |
| 2025-11-25 | 18.87 | 18.77 | -0.39 | -2.04% | 18.35 | 19.74 | 278357 | 52607 | 23.01% |
| 2025-11-24 | 18.61 | 19.16 | -0.18 | -0.93% | 18.50 | 19.53 | 292473 | 55561 | 24.17% |
| 2025-11-21 | 18.72 | 19.34 | 0.08 | 0.42% | 18.38 | 20.15 | 387797 | 75299 | 32.05% |
| 2025-11-20 | 19.31 | 19.26 | -0.28 | -1.43% | 19.11 | 20.66 | 378488 | 74906 | 31.28% |
| 2025-11-19 | 19.45 | 19.54 | 0.24 | 1.24% | 18.53 | 20.08 | 450120 | 86198 | 37.20% |
| 2025-11-18 | 17.62 | 19.30 | 2.04 | 11.82% | 17.15 | 20.71 | 503658 | 98096 | 41.63% |
| 2025-11-17 | 16.63 | 17.26 | 0.66 | 3.98% | 16.63 | 18.00 | 128846 | 22204 | 10.65% |
| 2025-11-14 | 16.57 | 16.60 | -0.13 | -0.78% | 16.51 | 16.77 | 41199 | 6868 | 3.41% |
| 2025-11-13 | 16.40 | 16.73 | 0.33 | 2.01% | 16.33 | 16.83 | 54462 | 9079 | 4.50% |
| 2025-11-12 | 16.57 | 16.40 | -0.19 | -1.15% | 16.20 | 16.57 | 33802 | 5530 | 2.79% |
| 2025-11-11 | 16.42 | 16.59 | 0.12 | 0.73% | 16.36 | 16.67 | 40928 | 6760 | 3.38% |
| 2025-11-10 | 16.54 | 16.47 | -0.07 | -0.42% | 16.39 | 16.67 | 40590 | 6705 | 3.35% |
| 2025-11-07 | 16.37 | 16.54 | 0.09 | 0.55% | 16.25 | 16.64 | 48834 | 8044 | 4.04% |
| 2025-11-06 | 16.23 | 16.45 | 0.23 | 1.42% | 16.04 | 16.60 | 64280 | 10506 | 5.31% |
| 2025-11-05 | 16.02 | 16.22 | 0.04 | 0.25% | 16.00 | 16.34 | 30871 | 5002 | 2.55% |
| 2025-11-04 | 16.23 | 16.18 | -0.06 | -0.37% | 16.07 | 16.27 | 37594 | 6071 | 3.11% |
| 2025-11-03 | 16.07 | 16.24 | 0.12 | 0.74% | 15.89 | 16.44 | 46800 | 7543 | 3.87% |
| 2025-10-31 | 15.91 | 16.12 | 0.23 | 1.45% | 15.83 | 16.30 | 46127 | 7430 | 3.81% |
| 2025-10-30 | 16.13 | 15.89 | -0.33 | -2.03% | 15.85 | 16.25 | 34840 | 5568 | 2.88% |
| 2025-10-29 | 16.29 | 16.22 | -0.17 | -1.04% | 16.09 | 16.43 | 42638 | 6901 | 3.52% |
| 2025-10-28 | 16.50 | 16.39 | -0.25 | -1.50% | 16.35 | 16.59 | 50979 | 8390 | 4.21% |
| 2025-10-27 | 16.42 | 16.64 | 0.38 | 2.34% | 16.42 | 16.85 | 74781 | 12460 | 6.18% |
| 2025-10-24 | 15.91 | 16.26 | 0.36 | 2.26% | 15.91 | 16.68 | 68036 | 11098 | 5.62% |
| 2025-10-23 | 15.60 | 15.90 | 0.24 | 1.53% | 15.38 | 15.96 | 50886 | 8018 | 4.21% |
| 2025-10-22 | 15.68 | 15.66 | -0.02 | -0.13% | 15.40 | 15.86 | 29247 | 4569 | 2.42% |
| 2025-10-21 | 15.63 | 15.68 | 0.01 | 0.06% | 15.51 | 15.75 | 36048 | 5642 | 2.98% |
| 2025-10-20 | 15.60 | 15.67 | 0.65 | 4.33% | 15.49 | 15.83 | 55818 | 8728 | 4.61% |
| 2025-10-17 | 15.40 | 15.02 | -0.44 | -2.85% | 15.01 | 15.53 | 36475 | 5549 | 3.01% |
| 2025-10-16 | 15.67 | 15.46 | -0.19 | -1.21% | 15.41 | 15.79 | 31371 | 4873 | 2.59% |
| 2025-10-15 | 15.56 | 15.65 | 0.07 | 0.45% | 15.36 | 15.76 | 36221 | 5638 | 2.99% |
| 2025-10-14 | 16.18 | 15.58 | -0.65 | -4.00% | 15.50 | 16.35 | 54043 | 8539 | 4.47% |
| 2025-10-13 | 15.28 | 16.23 | 0.30 | 1.88% | 14.93 | 16.34 | 68082 | 10789 | 5.63% |
| 2025-10-10 | 15.83 | 15.93 | -0.01 | -0.06% | 15.78 | 16.20 | 48194 | 7692 | 3.98% |
| 2025-10-09 | 16.38 | 15.94 | -0.42 | -2.57% | 15.90 | 16.45 | 63470 | 10214 | 5.25% |
| 2025-09-30 | 16.58 | 16.36 | -0.20 | -1.21% | 16.30 | 16.67 | 35873 | 5909 | 2.97% |
| 2025-09-29 | 16.13 | 16.56 | 0.43 | 2.67% | 15.97 | 16.61 | 48233 | 7931 | 3.99% |
| 2025-09-26 | 16.46 | 16.13 | -0.44 | -2.66% | 16.11 | 16.53 | 45607 | 7430 | 3.77% |
| 2025-09-25 | 16.78 | 16.57 | -0.31 | -1.84% | 16.53 | 16.95 | 50338 | 8432 | 4.16% |
| 2025-09-24 | 16.20 | 16.88 | 0.50 | 3.05% | 16.19 | 17.03 | 70313 | 11780 | 5.81% |
| 2025-09-23 | 16.47 | 16.38 | -0.08 | -0.49% | 15.71 | 16.59 | 54517 | 8781 | 4.51% |
| 2025-09-22 | 16.25 | 16.46 | 0.10 | 0.61% | 16.21 | 16.70 | 35999 | 5921 | 2.98% |
| 2025-09-19 | 16.55 | 16.36 | -0.19 | -1.15% | 16.30 | 16.87 | 51805 | 8575 | 4.28% |
| 2025-09-18 | 17.09 | 16.55 | -0.56 | -3.27% | 16.38 | 17.18 | 73356 | 12371 | 6.06% |
| 2025-09-17 | 16.85 | 17.11 | 0.22 | 1.30% | 16.75 | 17.42 | 66752 | 11480 | 5.52% |
| 2025-09-16 | 16.61 | 16.89 | 0.27 | 1.62% | 16.50 | 16.93 | 36104 | 6039 | 2.98% |
| 2025-09-15 | 16.61 | 16.62 | 0.03 | 0.18% | 16.41 | 16.77 | 34659 | 5758 | 2.86% |
| 2025-09-12 | 16.94 | 16.59 | -0.42 | -2.47% | 16.53 | 17.00 | 52709 | 8790 | 4.36% |
| 2025-09-11 | 16.47 | 17.01 | 0.52 | 3.15% | 16.25 | 17.05 | 56719 | 9526 | 4.69% |
| 2025-09-10 | 16.72 | 16.49 | -0.23 | -1.38% | 16.42 | 16.83 | 35554 | 5901 | 2.94% |
| 2025-09-09 | 16.90 | 16.72 | -0.28 | -1.65% | 16.57 | 16.99 | 43682 | 7326 | 3.61% |
| 2025-09-08 | 16.43 | 17.00 | 0.66 | 4.04% | 16.31 | 17.15 | 76703 | 12924 | 6.34% |