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 | 15.40 | 15.20 | -0.20 | -1.30% | 15.13 | 15.44 | 57428 | 8741 | 1.55% |
| 2025-12-15 | 15.57 | 15.40 | -0.21 | -1.35% | 15.40 | 15.58 | 46866 | 7256 | 1.27% |
| 2025-12-12 | 15.68 | 15.61 | -0.01 | -0.06% | 15.60 | 15.69 | 33791 | 5285 | 0.91% |
| 2025-12-11 | 15.86 | 15.62 | -0.22 | -1.39% | 15.58 | 15.95 | 54518 | 8568 | 1.47% |
| 2025-12-10 | 15.93 | 15.84 | -0.09 | -0.56% | 15.76 | 15.94 | 47519 | 7522 | 1.29% |
| 2025-12-09 | 16.08 | 15.93 | -0.14 | -0.87% | 15.91 | 16.12 | 44772 | 7164 | 1.21% |
| 2025-12-08 | 16.07 | 16.07 | -0.01 | -0.06% | 16.02 | 16.15 | 53803 | 8658 | 1.45% |
| 2025-12-05 | 16.04 | 16.08 | -0.03 | -0.19% | 15.84 | 16.09 | 55037 | 8778 | 1.49% |
| 2025-12-04 | 15.95 | 16.11 | 0.27 | 1.70% | 15.90 | 16.27 | 74721 | 12027 | 2.02% |
| 2025-12-03 | 15.92 | 15.84 | -0.10 | -0.63% | 15.80 | 16.01 | 38961 | 6176 | 1.05% |
| 2025-12-02 | 16.08 | 15.94 | -0.17 | -1.06% | 15.93 | 16.08 | 39686 | 6335 | 1.07% |
| 2025-12-01 | 16.00 | 16.11 | 0.08 | 0.50% | 15.99 | 16.12 | 39465 | 6341 | 1.07% |
| 2025-11-28 | 15.99 | 16.03 | 0.05 | 0.31% | 15.88 | 16.05 | 41686 | 6647 | 1.13% |
| 2025-11-27 | 16.06 | 15.98 | -0.11 | -0.68% | 15.94 | 16.10 | 48584 | 7785 | 1.31% |
| 2025-11-26 | 16.17 | 16.09 | -0.07 | -0.43% | 16.07 | 16.46 | 69697 | 11342 | 1.88% |
| 2025-11-25 | 15.98 | 16.16 | 0.23 | 1.44% | 15.92 | 16.25 | 61577 | 9926 | 1.67% |
| 2025-11-24 | 15.91 | 15.93 | 0.02 | 0.13% | 15.82 | 16.03 | 44961 | 7164 | 1.22% |
| 2025-11-21 | 16.33 | 15.91 | -0.49 | -2.99% | 15.75 | 16.40 | 100660 | 16135 | 2.72% |
| 2025-11-20 | 16.69 | 16.40 | -0.03 | -0.18% | 16.34 | 16.69 | 48117 | 7917 | 1.30% |
| 2025-11-19 | 16.64 | 16.43 | -0.20 | -1.20% | 16.36 | 16.71 | 65515 | 10784 | 1.77% |
| 2025-11-18 | 16.80 | 16.63 | -0.19 | -1.13% | 16.55 | 16.91 | 68871 | 11492 | 1.86% |
| 2025-11-17 | 17.20 | 16.82 | -0.29 | -1.69% | 16.74 | 17.20 | 97466 | 16423 | 2.64% |
| 2025-11-14 | 16.91 | 17.11 | 0.16 | 0.94% | 16.86 | 17.37 | 143876 | 24720 | 3.89% |
| 2025-11-13 | 16.85 | 16.95 | 0.07 | 0.41% | 16.72 | 16.98 | 70188 | 11851 | 1.90% |
| 2025-11-12 | 16.93 | 16.88 | -0.05 | -0.30% | 16.80 | 17.05 | 82810 | 14006 | 2.24% |
| 2025-11-11 | 16.85 | 16.93 | 0.12 | 0.71% | 16.72 | 16.97 | 87071 | 14665 | 2.35% |
| 2025-11-10 | 16.51 | 16.81 | 0.31 | 1.88% | 16.49 | 16.83 | 100846 | 16890 | 2.73% |
| 2025-11-07 | 16.45 | 16.50 | 0.04 | 0.24% | 16.35 | 16.62 | 67695 | 11190 | 1.83% |
| 2025-11-06 | 16.43 | 16.46 | 0.02 | 0.12% | 16.33 | 16.47 | 52894 | 8677 | 1.43% |
| 2025-11-05 | 16.30 | 16.44 | 0.06 | 0.37% | 16.26 | 16.46 | 46807 | 7667 | 1.27% |
| 2025-11-04 | 16.62 | 16.38 | -0.27 | -1.62% | 16.34 | 16.63 | 68043 | 11179 | 1.84% |
| 2025-11-03 | 16.59 | 16.65 | 0.06 | 0.36% | 16.41 | 16.80 | 72154 | 11955 | 1.95% |
| 2025-10-31 | 16.28 | 16.59 | 0.31 | 1.90% | 16.26 | 16.65 | 108476 | 17922 | 2.93% |
| 2025-10-30 | 16.56 | 16.28 | -0.60 | -3.55% | 16.26 | 16.59 | 164310 | 26968 | 4.44% |
| 2025-10-29 | 16.75 | 16.88 | 0.05 | 0.30% | 16.66 | 16.92 | 79782 | 13390 | 2.16% |
| 2025-10-28 | 17.11 | 16.83 | -0.29 | -1.69% | 16.75 | 17.12 | 111217 | 18713 | 3.01% |
| 2025-10-27 | 17.06 | 17.12 | 0.15 | 0.88% | 16.97 | 17.17 | 83676 | 14289 | 2.26% |
| 2025-10-24 | 16.89 | 16.97 | 0.10 | 0.59% | 16.86 | 17.07 | 64615 | 10953 | 1.75% |
| 2025-10-23 | 16.92 | 16.87 | -0.15 | -0.88% | 16.65 | 17.05 | 68180 | 11459 | 1.84% |
| 2025-10-22 | 16.86 | 17.02 | 0.09 | 0.53% | 16.85 | 17.15 | 68631 | 11681 | 1.86% |
| 2025-10-21 | 16.81 | 16.93 | 0.21 | 1.26% | 16.71 | 17.04 | 70331 | 11870 | 1.90% |
| 2025-10-20 | 16.90 | 16.72 | -0.10 | -0.59% | 16.64 | 17.02 | 74142 | 12408 | 2.00% |
| 2025-10-17 | 17.12 | 16.82 | -0.31 | -1.81% | 16.81 | 17.33 | 88767 | 15111 | 2.40% |
| 2025-10-16 | 17.25 | 17.13 | -0.12 | -0.70% | 17.08 | 17.32 | 83512 | 14356 | 2.26% |
| 2025-10-15 | 16.88 | 17.25 | 0.41 | 2.43% | 16.80 | 17.28 | 113780 | 19513 | 3.08% |
| 2025-10-14 | 17.08 | 16.84 | -0.19 | -1.12% | 16.75 | 17.15 | 91415 | 15502 | 2.47% |
| 2025-10-13 | 16.70 | 17.03 | -0.11 | -0.64% | 16.60 | 17.21 | 122843 | 20879 | 3.32% |
| 2025-10-10 | 16.90 | 17.14 | 0.12 | 0.71% | 16.87 | 17.45 | 152354 | 26261 | 4.12% |
| 2025-10-09 | 16.59 | 17.02 | 0.57 | 3.47% | 16.33 | 17.05 | 155313 | 26033 | 4.20% |
| 2025-09-30 | 16.52 | 16.45 | -0.04 | -0.24% | 16.40 | 16.55 | 97776 | 16103 | 2.64% |
| 2025-09-29 | 16.69 | 16.49 | -0.20 | -1.20% | 16.36 | 16.74 | 115052 | 18936 | 3.11% |
| 2025-09-26 | 16.98 | 16.69 | -0.42 | -2.45% | 16.68 | 17.11 | 121747 | 20454 | 3.29% |
| 2025-09-25 | 17.19 | 17.11 | -0.14 | -0.81% | 17.08 | 17.51 | 102840 | 17728 | 2.78% |
| 2025-09-24 | 17.05 | 17.25 | 0.13 | 0.76% | 17.02 | 17.30 | 73238 | 12586 | 1.98% |
| 2025-09-23 | 17.49 | 17.12 | -0.45 | -2.56% | 16.84 | 17.53 | 137049 | 23423 | 3.71% |
| 2025-09-22 | 17.52 | 17.57 | 0.30 | 1.74% | 17.51 | 18.12 | 164555 | 29163 | 4.45% |
| 2025-09-19 | 17.46 | 17.27 | -0.29 | -1.65% | 17.10 | 17.60 | 122205 | 21171 | 3.30% |
| 2025-09-18 | 17.69 | 17.56 | -0.06 | -0.34% | 17.40 | 17.99 | 157101 | 27832 | 4.25% |
| 2025-09-17 | 17.72 | 17.62 | -0.11 | -0.62% | 17.57 | 17.80 | 76484 | 13495 | 2.07% |
| 2025-09-16 | 17.79 | 17.73 | -0.05 | -0.28% | 17.43 | 17.88 | 117106 | 20630 | 3.17% |
| 2025-09-15 | 17.92 | 17.78 | -0.21 | -1.17% | 17.77 | 17.99 | 91984 | 16420 | 2.49% |
| 2025-09-12 | 17.81 | 17.99 | 0.15 | 0.84% | 17.61 | 18.14 | 148017 | 26456 | 4.00% |
| 2025-09-11 | 17.58 | 17.84 | 0.13 | 0.73% | 17.00 | 17.84 | 139150 | 24298 | 3.76% |
| 2025-09-10 | 17.70 | 17.71 | -0.03 | -0.17% | 17.54 | 17.93 | 89054 | 15745 | 2.41% |
| 2025-09-09 | 18.17 | 17.74 | -0.45 | -2.47% | 17.63 | 18.33 | 130950 | 23500 | 3.54% |
| 2025-09-08 | 18.00 | 18.19 | 0.09 | 0.50% | 17.99 | 18.30 | 110635 | 20055 | 2.99% |