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 | 16.16 | 15.60 | -0.61 | -3.76% | 15.40 | 16.20 | 211477 | 33089 | 3.84% |
| 2025-12-15 | 16.30 | 16.21 | -0.50 | -2.99% | 15.74 | 16.58 | 219495 | 35523 | 3.99% |
| 2025-12-12 | 16.37 | 16.71 | 0.33 | 2.01% | 16.22 | 17.18 | 228406 | 38295 | 4.15% |
| 2025-12-11 | 16.90 | 16.38 | -0.58 | -3.42% | 16.35 | 17.08 | 219462 | 36426 | 3.99% |
| 2025-12-10 | 16.98 | 16.96 | -0.16 | -0.93% | 16.85 | 17.60 | 204268 | 35002 | 3.71% |
| 2025-12-09 | 17.19 | 17.12 | -0.26 | -1.50% | 16.98 | 17.54 | 232209 | 39959 | 4.22% |
| 2025-12-08 | 17.24 | 17.38 | 0.21 | 1.22% | 17.24 | 17.85 | 335540 | 58904 | 6.10% |
| 2025-12-05 | 16.43 | 17.17 | 0.60 | 3.62% | 16.27 | 17.28 | 307602 | 52037 | 5.59% |
| 2025-12-04 | 16.30 | 16.57 | -0.06 | -0.36% | 16.30 | 16.96 | 210172 | 35077 | 3.82% |
| 2025-12-03 | 17.32 | 16.63 | -0.89 | -5.08% | 16.55 | 17.49 | 327488 | 55061 | 5.95% |
| 2025-12-02 | 17.23 | 17.52 | 0.09 | 0.52% | 16.95 | 17.84 | 335434 | 58738 | 6.10% |
| 2025-12-01 | 17.30 | 17.43 | -0.11 | -0.63% | 17.30 | 17.97 | 345831 | 60902 | 6.29% |
| 2025-11-28 | 17.32 | 17.54 | 0.00 | 0.00% | 17.07 | 17.85 | 414787 | 72452 | 7.54% |
| 2025-11-27 | 17.44 | 17.54 | 0.12 | 0.69% | 17.10 | 17.94 | 438734 | 77205 | 7.98% |
| 2025-11-26 | 18.70 | 17.42 | -2.23 | -11.35% | 17.36 | 18.85 | 721997 | 128917 | 13.12% |
| 2025-11-25 | 19.44 | 19.65 | -1.03 | -4.98% | 19.00 | 20.23 | 791369 | 155704 | 14.39% |
| 2025-11-24 | 18.11 | 20.68 | 2.56 | 14.13% | 17.79 | 21.00 | 995894 | 193382 | 18.10% |
| 2025-11-21 | 17.05 | 18.12 | 0.69 | 3.96% | 16.30 | 19.00 | 791692 | 140465 | 14.39% |
| 2025-11-20 | 17.17 | 17.43 | -0.09 | -0.51% | 17.04 | 17.77 | 384777 | 67118 | 6.99% |
| 2025-11-19 | 16.57 | 17.52 | 0.90 | 5.42% | 16.50 | 18.23 | 621566 | 108473 | 11.30% |
| 2025-11-18 | 17.02 | 16.62 | -0.97 | -5.51% | 16.32 | 17.50 | 412873 | 68958 | 7.51% |
| 2025-11-17 | 16.61 | 17.59 | 1.88 | 11.97% | 16.60 | 18.31 | 661902 | 115300 | 12.03% |
| 2025-11-14 | 15.43 | 15.71 | 0.20 | 1.29% | 15.37 | 16.28 | 211859 | 33743 | 3.85% |
| 2025-11-13 | 15.44 | 15.51 | 0.11 | 0.71% | 15.30 | 15.66 | 86975 | 13481 | 1.58% |
| 2025-11-12 | 15.96 | 15.40 | -0.46 | -2.90% | 15.11 | 15.96 | 144722 | 22258 | 2.63% |
| 2025-11-11 | 16.18 | 15.86 | -0.25 | -1.55% | 15.81 | 16.21 | 95035 | 15176 | 1.73% |
| 2025-11-10 | 16.10 | 16.11 | 0.01 | 0.06% | 15.98 | 16.18 | 91240 | 14649 | 1.66% |
| 2025-11-07 | 16.30 | 16.10 | -0.34 | -2.07% | 16.08 | 16.30 | 123140 | 19893 | 2.24% |
| 2025-11-06 | 16.53 | 16.44 | -0.12 | -0.72% | 16.42 | 16.76 | 131481 | 21731 | 2.39% |
| 2025-11-05 | 16.40 | 16.56 | 0.00 | 0.00% | 16.29 | 16.68 | 90700 | 15010 | 1.65% |
| 2025-11-04 | 16.71 | 16.56 | -0.26 | -1.55% | 16.40 | 16.79 | 111160 | 18433 | 2.02% |
| 2025-11-03 | 16.54 | 16.82 | 0.23 | 1.39% | 16.46 | 16.83 | 129976 | 21684 | 2.36% |
| 2025-10-31 | 16.53 | 16.59 | 0.04 | 0.24% | 16.38 | 16.72 | 116514 | 19319 | 2.12% |
| 2025-10-30 | 16.73 | 16.55 | -0.56 | -3.27% | 16.52 | 16.90 | 214314 | 35688 | 3.90% |
| 2025-10-29 | 17.01 | 17.11 | -0.20 | -1.16% | 16.86 | 17.15 | 245834 | 41758 | 4.47% |
| 2025-10-28 | 16.40 | 17.31 | 0.81 | 4.91% | 16.26 | 17.90 | 430260 | 73922 | 7.82% |
| 2025-10-27 | 16.40 | 16.50 | -0.12 | -0.72% | 16.22 | 16.53 | 187526 | 30719 | 3.41% |
| 2025-10-24 | 16.12 | 16.62 | 0.61 | 3.81% | 16.12 | 17.09 | 298257 | 49914 | 5.42% |
| 2025-10-23 | 16.01 | 16.01 | -0.12 | -0.74% | 15.71 | 16.30 | 141499 | 22573 | 2.57% |
| 2025-10-22 | 16.40 | 16.13 | -0.42 | -2.54% | 16.03 | 16.51 | 142531 | 23106 | 2.59% |
| 2025-10-21 | 16.38 | 16.55 | 0.15 | 0.91% | 16.25 | 16.55 | 115470 | 18986 | 2.10% |
| 2025-10-20 | 16.49 | 16.40 | -0.07 | -0.43% | 16.18 | 16.73 | 165692 | 27204 | 3.01% |
| 2025-10-17 | 16.98 | 16.47 | -0.95 | -5.45% | 16.46 | 17.15 | 227063 | 38169 | 4.13% |
| 2025-10-16 | 17.36 | 17.42 | 0.15 | 0.87% | 17.16 | 18.28 | 307946 | 54532 | 5.60% |
| 2025-10-15 | 17.35 | 17.27 | -0.33 | -1.88% | 16.62 | 17.37 | 272848 | 46213 | 4.96% |
| 2025-10-14 | 18.00 | 17.60 | -0.69 | -3.77% | 17.46 | 18.11 | 414572 | 73492 | 7.54% |
| 2025-10-13 | 16.90 | 18.29 | 0.78 | 4.45% | 16.66 | 18.69 | 552841 | 100149 | 10.05% |
| 2025-10-10 | 16.84 | 17.51 | 0.69 | 4.10% | 16.71 | 18.25 | 551640 | 96301 | 10.03% |
| 2025-10-09 | 16.92 | 16.82 | -0.14 | -0.83% | 16.58 | 17.00 | 202034 | 33909 | 3.67% |
| 2025-09-30 | 16.49 | 16.96 | 0.51 | 3.10% | 16.38 | 17.07 | 269297 | 45263 | 4.90% |
| 2025-09-29 | 16.41 | 16.45 | 0.03 | 0.18% | 16.02 | 16.51 | 180296 | 29442 | 3.28% |
| 2025-09-26 | 16.56 | 16.42 | -0.16 | -0.97% | 16.40 | 17.12 | 276651 | 46286 | 5.03% |
| 2025-09-25 | 16.87 | 16.58 | -0.37 | -2.18% | 16.54 | 16.88 | 150578 | 25137 | 2.74% |
| 2025-09-24 | 16.55 | 16.95 | 0.25 | 1.50% | 16.40 | 16.98 | 146754 | 24607 | 2.67% |
| 2025-09-23 | 17.19 | 16.70 | -0.45 | -2.62% | 16.21 | 17.30 | 230672 | 38241 | 4.19% |
| 2025-09-22 | 16.92 | 17.15 | 0.05 | 0.29% | 16.75 | 17.16 | 198620 | 33642 | 3.61% |
| 2025-09-19 | 16.90 | 17.10 | 0.20 | 1.18% | 16.85 | 17.90 | 339902 | 58942 | 6.18% |
| 2025-09-18 | 17.15 | 16.90 | -0.27 | -1.57% | 16.72 | 17.59 | 277798 | 47962 | 5.05% |
| 2025-09-17 | 17.13 | 17.17 | -0.11 | -0.64% | 17.05 | 17.30 | 141729 | 24366 | 2.58% |
| 2025-09-16 | 17.04 | 17.28 | 0.24 | 1.41% | 16.88 | 17.28 | 178475 | 30508 | 3.24% |
| 2025-09-15 | 17.34 | 17.04 | -0.22 | -1.27% | 17.00 | 17.35 | 168531 | 28842 | 3.06% |
| 2025-09-12 | 17.27 | 17.26 | -0.06 | -0.35% | 17.17 | 17.65 | 284142 | 49351 | 5.17% |
| 2025-09-11 | 17.10 | 17.32 | 0.17 | 0.99% | 16.89 | 17.38 | 232668 | 39953 | 4.23% |
| 2025-09-10 | 16.70 | 17.15 | 0.43 | 2.57% | 16.70 | 17.37 | 214356 | 36667 | 3.90% |
| 2025-09-09 | 17.20 | 16.72 | -0.67 | -3.85% | 16.66 | 17.38 | 243172 | 41232 | 4.42% |
| 2025-09-08 | 17.30 | 17.39 | 0.10 | 0.58% | 17.16 | 17.76 | 239774 | 41869 | 4.36% |