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 | 17.43 | 16.73 | -0.27 | -1.59% | 16.46 | 17.43 | 73312 | 12270 | 4.08% |
| 2025-12-15 | 17.05 | 17.00 | -0.10 | -0.58% | 16.76 | 17.22 | 50386 | 8582 | 2.81% |
| 2025-12-12 | 16.70 | 17.10 | 0.39 | 2.33% | 16.66 | 17.22 | 69197 | 11796 | 3.85% |
| 2025-12-11 | 16.92 | 16.71 | -0.28 | -1.65% | 16.71 | 17.26 | 49640 | 8396 | 2.76% |
| 2025-12-10 | 16.93 | 16.99 | 0.01 | 0.06% | 16.84 | 17.28 | 47380 | 8069 | 2.64% |
| 2025-12-09 | 16.98 | 16.98 | -0.14 | -0.82% | 16.93 | 17.29 | 56910 | 9706 | 3.17% |
| 2025-12-08 | 17.05 | 17.12 | 0.15 | 0.88% | 17.05 | 17.55 | 96338 | 16614 | 5.36% |
| 2025-12-05 | 16.30 | 16.97 | 0.63 | 3.86% | 16.20 | 16.98 | 114968 | 19250 | 6.40% |
| 2025-12-04 | 16.12 | 16.34 | 0.22 | 1.36% | 16.00 | 16.94 | 78229 | 12906 | 4.36% |
| 2025-12-03 | 16.53 | 16.12 | -0.43 | -2.60% | 15.91 | 16.55 | 78913 | 12733 | 4.39% |
| 2025-12-02 | 16.65 | 16.55 | -0.20 | -1.19% | 16.22 | 16.94 | 70253 | 11616 | 3.91% |
| 2025-12-01 | 16.76 | 16.75 | -0.01 | -0.06% | 16.66 | 17.11 | 60713 | 10251 | 3.38% |
| 2025-11-28 | 16.80 | 16.76 | -0.09 | -0.53% | 16.61 | 17.04 | 61049 | 10238 | 3.40% |
| 2025-11-27 | 16.77 | 16.85 | -0.07 | -0.41% | 16.57 | 17.12 | 63113 | 10629 | 3.51% |
| 2025-11-26 | 17.73 | 16.92 | -0.88 | -4.94% | 16.90 | 17.73 | 118172 | 20271 | 6.58% |
| 2025-11-25 | 17.62 | 17.80 | -0.17 | -0.95% | 17.44 | 17.94 | 144695 | 25574 | 8.06% |
| 2025-11-24 | 17.11 | 17.97 | 0.86 | 5.03% | 17.00 | 17.97 | 200946 | 35380 | 11.19% |
| 2025-11-21 | 16.77 | 17.11 | 0.11 | 0.65% | 16.20 | 17.56 | 152808 | 26044 | 8.51% |
| 2025-11-20 | 17.00 | 17.00 | -0.25 | -1.45% | 16.90 | 17.20 | 59543 | 10151 | 3.31% |
| 2025-11-19 | 16.67 | 17.25 | 0.53 | 3.17% | 16.67 | 17.33 | 106258 | 18203 | 5.92% |
| 2025-11-18 | 16.89 | 16.72 | -0.24 | -1.42% | 16.60 | 16.89 | 43436 | 7258 | 2.42% |
| 2025-11-17 | 17.01 | 16.96 | 0.28 | 1.68% | 16.75 | 17.15 | 65740 | 11144 | 3.66% |
| 2025-11-14 | 16.50 | 16.68 | 0.07 | 0.42% | 16.45 | 16.87 | 35691 | 5979 | 1.99% |
| 2025-11-13 | 16.56 | 16.61 | 0.14 | 0.85% | 16.38 | 16.64 | 23014 | 3813 | 1.28% |
| 2025-11-12 | 16.70 | 16.47 | -0.31 | -1.85% | 16.37 | 16.72 | 29436 | 4857 | 1.64% |
| 2025-11-11 | 16.72 | 16.78 | 0.16 | 0.96% | 16.61 | 16.95 | 39848 | 6695 | 2.22% |
| 2025-11-10 | 16.66 | 16.62 | 0.03 | 0.18% | 16.55 | 16.68 | 25807 | 4285 | 1.44% |
| 2025-11-07 | 16.57 | 16.59 | -0.04 | -0.24% | 16.47 | 16.69 | 32855 | 5448 | 1.83% |
| 2025-11-06 | 16.74 | 16.63 | -0.07 | -0.42% | 16.62 | 16.83 | 37539 | 6276 | 2.09% |
| 2025-11-05 | 16.52 | 16.70 | 0.07 | 0.42% | 16.44 | 16.71 | 32596 | 5418 | 1.81% |
| 2025-11-04 | 16.84 | 16.63 | -0.12 | -0.72% | 16.51 | 16.85 | 27546 | 4579 | 1.53% |
| 2025-11-03 | 16.69 | 16.75 | 0.10 | 0.60% | 16.54 | 16.76 | 36867 | 6144 | 2.05% |
| 2025-10-31 | 16.58 | 16.65 | 0.07 | 0.42% | 16.49 | 16.71 | 34786 | 5786 | 1.94% |
| 2025-10-30 | 16.74 | 16.58 | 0.09 | 0.55% | 16.49 | 16.85 | 51506 | 8571 | 2.87% |
| 2025-10-29 | 16.60 | 16.49 | -0.21 | -1.26% | 16.44 | 16.68 | 38218 | 6307 | 2.13% |
| 2025-10-28 | 16.37 | 16.70 | 0.32 | 1.95% | 16.25 | 16.81 | 65626 | 10897 | 3.65% |
| 2025-10-27 | 16.30 | 16.38 | 0.05 | 0.31% | 16.26 | 16.44 | 33492 | 5473 | 1.86% |
| 2025-10-24 | 16.25 | 16.33 | 0.15 | 0.93% | 16.22 | 16.60 | 44315 | 7272 | 2.47% |
| 2025-10-23 | 16.07 | 16.18 | -0.11 | -0.68% | 15.93 | 16.23 | 35912 | 5759 | 2.00% |
| 2025-10-22 | 15.95 | 16.29 | 0.40 | 2.52% | 15.85 | 16.50 | 55831 | 9060 | 3.11% |
| 2025-10-21 | 15.74 | 15.89 | 0.08 | 0.51% | 15.74 | 15.97 | 17941 | 2848 | 1.00% |
| 2025-10-20 | 15.81 | 15.81 | 0.08 | 0.51% | 15.69 | 16.04 | 23109 | 3658 | 1.29% |
| 2025-10-17 | 15.98 | 15.73 | -0.38 | -2.36% | 15.70 | 16.22 | 34345 | 5476 | 1.91% |
| 2025-10-16 | 16.35 | 16.11 | -0.18 | -1.10% | 16.10 | 16.50 | 35483 | 5763 | 1.98% |
| 2025-10-15 | 16.23 | 16.29 | 0.07 | 0.43% | 15.94 | 16.29 | 27675 | 4472 | 1.54% |
| 2025-10-14 | 16.34 | 16.22 | -0.13 | -0.80% | 16.20 | 16.62 | 48704 | 7994 | 2.71% |
| 2025-10-13 | 15.85 | 16.35 | 0.06 | 0.37% | 15.62 | 16.44 | 44668 | 7215 | 2.49% |
| 2025-10-10 | 16.15 | 16.29 | 0.14 | 0.87% | 16.05 | 16.45 | 36922 | 6013 | 2.06% |
| 2025-10-09 | 16.11 | 16.15 | 0.04 | 0.25% | 15.94 | 16.24 | 33207 | 5350 | 1.85% |
| 2025-09-30 | 15.95 | 16.11 | 0.19 | 1.19% | 15.91 | 16.20 | 31498 | 5070 | 1.75% |
| 2025-09-29 | 15.94 | 15.92 | 0.08 | 0.51% | 15.51 | 15.95 | 26920 | 4253 | 1.50% |
| 2025-09-26 | 15.80 | 15.84 | 0.06 | 0.38% | 15.77 | 16.16 | 37689 | 6024 | 2.10% |
| 2025-09-25 | 16.06 | 15.78 | -0.31 | -1.93% | 15.76 | 16.06 | 32117 | 5099 | 1.79% |
| 2025-09-24 | 15.56 | 16.09 | 0.39 | 2.48% | 15.53 | 16.10 | 36324 | 5781 | 2.02% |
| 2025-09-23 | 16.02 | 15.70 | -0.34 | -2.12% | 15.36 | 16.09 | 50154 | 7821 | 2.79% |
| 2025-09-22 | 16.11 | 16.04 | -0.14 | -0.87% | 15.93 | 16.23 | 30477 | 4896 | 1.70% |
| 2025-09-19 | 16.18 | 16.18 | 0.00 | 0.00% | 16.13 | 16.49 | 31132 | 5066 | 1.73% |
| 2025-09-18 | 16.50 | 16.18 | -0.28 | -1.70% | 16.08 | 16.55 | 48310 | 7898 | 2.69% |
| 2025-09-17 | 16.56 | 16.46 | -0.10 | -0.60% | 16.43 | 16.62 | 31904 | 5262 | 1.78% |
| 2025-09-16 | 16.28 | 16.56 | 0.27 | 1.66% | 16.22 | 16.58 | 33591 | 5517 | 1.87% |
| 2025-09-15 | 16.52 | 16.29 | -0.20 | -1.21% | 16.26 | 16.52 | 29943 | 4895 | 1.67% |
| 2025-09-12 | 16.56 | 16.49 | 0.00 | 0.00% | 16.41 | 16.66 | 40384 | 6686 | 2.25% |
| 2025-09-11 | 16.24 | 16.49 | 0.25 | 1.54% | 16.15 | 16.50 | 40615 | 6649 | 2.26% |
| 2025-09-10 | 16.17 | 16.24 | 0.07 | 0.43% | 16.13 | 16.41 | 27882 | 4539 | 1.55% |
| 2025-09-09 | 16.63 | 16.17 | -0.50 | -3.00% | 16.17 | 16.68 | 51429 | 8405 | 2.86% |
| 2025-09-08 | 16.73 | 16.67 | 0.08 | 0.48% | 16.52 | 16.75 | 39764 | 6617 | 2.21% |