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 | 17.14 | 16.81 | -0.48 | -2.78% | 16.73 | 17.20 | 90632 | 15307 | 5.25% |
| 2025-12-15 | 17.51 | 17.29 | -0.19 | -1.09% | 17.20 | 17.69 | 107926 | 18765 | 6.25% |
| 2025-12-12 | 17.00 | 17.48 | 0.42 | 2.46% | 16.83 | 17.79 | 144790 | 25142 | 8.39% |
| 2025-12-11 | 16.99 | 17.06 | 0.16 | 0.95% | 16.92 | 17.31 | 97937 | 16767 | 5.67% |
| 2025-12-10 | 16.89 | 16.90 | -0.08 | -0.47% | 16.81 | 17.56 | 84897 | 14464 | 4.92% |
| 2025-12-09 | 17.27 | 16.98 | -0.30 | -1.74% | 16.96 | 17.36 | 66602 | 11394 | 3.86% |
| 2025-12-08 | 17.08 | 17.28 | 0.39 | 2.31% | 16.98 | 17.55 | 115760 | 20003 | 6.71% |
| 2025-12-05 | 16.53 | 16.89 | 0.36 | 2.18% | 16.43 | 16.95 | 76243 | 12800 | 4.42% |
| 2025-12-04 | 16.85 | 16.53 | -0.18 | -1.08% | 16.49 | 16.94 | 71492 | 11866 | 4.14% |
| 2025-12-03 | 17.02 | 16.71 | -0.18 | -1.07% | 16.58 | 17.09 | 95901 | 16056 | 5.56% |
| 2025-12-02 | 16.43 | 16.89 | 0.39 | 2.36% | 16.32 | 17.38 | 172283 | 29153 | 9.98% |
| 2025-12-01 | 16.26 | 16.50 | 0.28 | 1.73% | 16.15 | 16.61 | 59736 | 9830 | 3.46% |
| 2025-11-28 | 16.00 | 16.22 | 0.18 | 1.12% | 15.91 | 16.23 | 36141 | 5816 | 2.09% |
| 2025-11-27 | 15.91 | 16.04 | 0.11 | 0.69% | 15.78 | 16.16 | 38750 | 6202 | 2.24% |
| 2025-11-26 | 16.06 | 15.93 | -0.16 | -0.99% | 15.92 | 16.29 | 44081 | 7095 | 2.55% |
| 2025-11-25 | 15.88 | 16.09 | 0.28 | 1.77% | 15.84 | 16.28 | 54131 | 8725 | 3.14% |
| 2025-11-24 | 15.36 | 15.81 | 0.59 | 3.88% | 15.30 | 15.87 | 55086 | 8595 | 3.19% |
| 2025-11-21 | 15.80 | 15.22 | -0.81 | -5.05% | 15.16 | 16.04 | 69101 | 10680 | 4.00% |
| 2025-11-20 | 16.18 | 16.03 | -0.07 | -0.43% | 15.88 | 16.35 | 49158 | 7905 | 2.85% |
| 2025-11-19 | 16.25 | 16.10 | -0.15 | -0.92% | 15.93 | 16.39 | 60400 | 9755 | 3.50% |
| 2025-11-18 | 16.10 | 16.25 | 0.15 | 0.93% | 15.96 | 16.32 | 51607 | 8349 | 2.99% |
| 2025-11-17 | 15.93 | 16.10 | 0.20 | 1.26% | 15.90 | 16.17 | 35790 | 5739 | 2.07% |
| 2025-11-14 | 15.80 | 15.90 | 0.03 | 0.19% | 15.68 | 16.11 | 39917 | 6385 | 2.31% |
| 2025-11-13 | 15.84 | 15.87 | 0.01 | 0.06% | 15.69 | 15.98 | 32888 | 5220 | 1.91% |
| 2025-11-12 | 16.05 | 15.86 | -0.23 | -1.43% | 15.67 | 16.08 | 48497 | 7677 | 2.81% |
| 2025-11-11 | 16.06 | 16.09 | 0.01 | 0.06% | 16.03 | 16.25 | 39743 | 6411 | 2.30% |
| 2025-11-10 | 16.16 | 16.08 | -0.11 | -0.68% | 16.00 | 16.28 | 45694 | 7362 | 2.65% |
| 2025-11-07 | 16.36 | 16.19 | -0.25 | -1.52% | 16.15 | 16.44 | 48724 | 7917 | 2.82% |
| 2025-11-06 | 16.35 | 16.44 | 0.09 | 0.55% | 16.24 | 16.57 | 52988 | 8700 | 3.07% |
| 2025-11-05 | 16.10 | 16.35 | 0.02 | 0.12% | 16.10 | 16.44 | 52531 | 8552 | 3.04% |
| 2025-11-04 | 16.40 | 16.33 | -0.12 | -0.73% | 16.16 | 16.45 | 54905 | 8947 | 3.18% |
| 2025-11-03 | 16.30 | 16.45 | 0.13 | 0.80% | 16.13 | 16.52 | 66035 | 10793 | 3.83% |
| 2025-10-31 | 16.54 | 16.32 | -0.25 | -1.51% | 16.30 | 16.62 | 98060 | 16102 | 5.68% |
| 2025-10-30 | 16.24 | 16.57 | 0.27 | 1.66% | 16.06 | 16.83 | 136133 | 22477 | 7.89% |
| 2025-10-29 | 16.05 | 16.30 | 0.18 | 1.12% | 15.97 | 16.78 | 92846 | 15152 | 5.38% |
| 2025-10-28 | 15.93 | 16.12 | 0.09 | 0.56% | 15.78 | 16.31 | 73455 | 11853 | 4.26% |
| 2025-10-27 | 15.89 | 16.03 | 0.06 | 0.38% | 15.58 | 16.14 | 87186 | 13859 | 5.05% |
| 2025-10-24 | 15.82 | 15.97 | 0.16 | 1.01% | 15.80 | 16.11 | 96879 | 15471 | 5.61% |
| 2025-10-23 | 15.31 | 15.81 | 0.40 | 2.60% | 15.21 | 15.98 | 78823 | 12260 | 4.57% |
| 2025-10-22 | 15.40 | 15.41 | -0.05 | -0.32% | 15.24 | 15.60 | 45276 | 6990 | 2.62% |
| 2025-10-21 | 15.09 | 15.46 | 0.42 | 2.79% | 15.04 | 15.47 | 64817 | 9953 | 3.75% |
| 2025-10-20 | 15.20 | 15.04 | 0.13 | 0.87% | 14.88 | 15.29 | 56892 | 8582 | 3.30% |
| 2025-10-17 | 15.67 | 14.91 | -0.77 | -4.91% | 14.87 | 15.81 | 99027 | 15169 | 5.74% |
| 2025-10-16 | 15.06 | 15.68 | 0.60 | 3.98% | 15.06 | 15.99 | 143111 | 22364 | 8.29% |
| 2025-10-15 | 14.94 | 15.08 | 0.16 | 1.07% | 14.76 | 15.27 | 43682 | 6562 | 2.53% |
| 2025-10-14 | 15.47 | 14.92 | -0.47 | -3.05% | 14.83 | 15.67 | 61990 | 9411 | 3.59% |
| 2025-10-13 | 15.00 | 15.39 | -0.09 | -0.58% | 14.50 | 15.46 | 52881 | 8026 | 3.06% |
| 2025-10-10 | 15.55 | 15.48 | -0.18 | -1.15% | 15.39 | 15.80 | 49814 | 7734 | 2.89% |
| 2025-10-09 | 15.35 | 15.66 | 0.35 | 2.29% | 15.35 | 15.95 | 59394 | 9317 | 3.44% |
| 2025-09-30 | 15.41 | 15.31 | -0.05 | -0.33% | 15.30 | 15.61 | 44596 | 6887 | 2.58% |
| 2025-09-29 | 15.27 | 15.36 | 0.09 | 0.59% | 15.02 | 15.52 | 49190 | 7543 | 2.85% |
| 2025-09-26 | 15.75 | 15.27 | -0.58 | -3.66% | 15.22 | 15.85 | 47768 | 7404 | 2.77% |
| 2025-09-25 | 15.83 | 15.85 | -0.04 | -0.25% | 15.68 | 16.09 | 44389 | 7043 | 2.57% |
| 2025-09-24 | 15.28 | 15.89 | 0.49 | 3.18% | 15.21 | 15.94 | 57166 | 8986 | 3.31% |
| 2025-09-23 | 15.61 | 15.40 | -0.21 | -1.35% | 14.86 | 15.74 | 54757 | 8332 | 3.17% |
| 2025-09-22 | 15.52 | 15.61 | 0.11 | 0.71% | 15.31 | 15.77 | 38721 | 6030 | 2.24% |
| 2025-09-19 | 15.68 | 15.50 | -0.14 | -0.90% | 15.42 | 15.90 | 43714 | 6815 | 2.53% |
| 2025-09-18 | 16.00 | 15.64 | -0.42 | -2.62% | 15.52 | 16.24 | 54515 | 8674 | 3.16% |
| 2025-09-17 | 15.88 | 16.06 | 0.15 | 0.94% | 15.80 | 16.27 | 48373 | 7792 | 2.80% |
| 2025-09-16 | 15.47 | 15.91 | 0.44 | 2.84% | 15.36 | 15.92 | 53036 | 8366 | 3.07% |
| 2025-09-15 | 15.61 | 15.47 | -0.11 | -0.71% | 15.36 | 15.70 | 29146 | 4509 | 1.69% |
| 2025-09-12 | 15.68 | 15.58 | -0.14 | -0.89% | 15.54 | 15.84 | 46706 | 7316 | 2.71% |
| 2025-09-11 | 15.24 | 15.72 | 0.40 | 2.61% | 15.11 | 15.72 | 59127 | 9179 | 3.43% |
| 2025-09-10 | 15.20 | 15.32 | 0.14 | 0.92% | 15.18 | 15.45 | 37714 | 5768 | 2.18% |
| 2025-09-09 | 15.72 | 15.18 | -0.57 | -3.62% | 15.15 | 15.72 | 52407 | 8069 | 3.04% |
| 2025-09-08 | 15.51 | 15.75 | 0.27 | 1.74% | 15.35 | 15.76 | 53929 | 8397 | 3.12% |