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 | 15.98 | 15.50 | -0.53 | -3.31% | 15.48 | 16.03 | 107600 | 16871 | 2.89% |
| 2025-12-15 | 16.13 | 16.03 | -0.29 | -1.78% | 16.00 | 16.29 | 70662 | 11390 | 1.90% |
| 2025-12-12 | 16.31 | 16.32 | 0.01 | 0.06% | 16.10 | 16.65 | 97488 | 15977 | 2.62% |
| 2025-12-11 | 16.93 | 16.31 | -0.57 | -3.38% | 16.30 | 16.98 | 110499 | 18276 | 2.97% |
| 2025-12-10 | 16.98 | 16.88 | -0.19 | -1.11% | 16.71 | 16.98 | 90102 | 15173 | 2.42% |
| 2025-12-09 | 17.23 | 17.07 | -0.27 | -1.56% | 17.04 | 17.31 | 100073 | 17169 | 2.69% |
| 2025-12-08 | 17.02 | 17.34 | 0.16 | 0.93% | 17.01 | 17.40 | 134306 | 23152 | 3.61% |
| 2025-12-05 | 16.72 | 17.18 | 0.43 | 2.57% | 16.39 | 17.50 | 176082 | 29873 | 4.73% |
| 2025-12-04 | 17.36 | 16.75 | -0.78 | -4.45% | 16.69 | 17.36 | 192260 | 32480 | 5.17% |
| 2025-12-03 | 18.07 | 17.53 | -0.49 | -2.72% | 17.42 | 18.15 | 186379 | 32831 | 5.01% |
| 2025-12-02 | 18.30 | 18.02 | -0.62 | -3.33% | 17.81 | 18.30 | 292350 | 52586 | 7.86% |
| 2025-12-01 | 18.30 | 18.64 | 0.60 | 3.33% | 18.10 | 18.88 | 458396 | 84947 | 12.32% |
| 2025-11-28 | 18.57 | 18.04 | -0.06 | -0.33% | 17.86 | 18.87 | 334304 | 60917 | 8.98% |
| 2025-11-27 | 18.00 | 18.10 | -0.07 | -0.39% | 17.71 | 18.59 | 455666 | 83224 | 12.25% |
| 2025-11-26 | 17.49 | 18.17 | 0.97 | 5.64% | 17.21 | 19.40 | 581524 | 106447 | 15.63% |
| 2025-11-25 | 16.71 | 17.20 | 0.63 | 3.80% | 16.70 | 17.30 | 197318 | 33784 | 5.30% |
| 2025-11-24 | 16.02 | 16.57 | 0.59 | 3.69% | 15.95 | 16.75 | 116812 | 19169 | 3.14% |
| 2025-11-21 | 16.71 | 15.98 | -0.89 | -5.28% | 15.91 | 16.93 | 135412 | 22099 | 3.64% |
| 2025-11-20 | 16.80 | 16.87 | 0.17 | 1.02% | 16.62 | 17.16 | 131804 | 22370 | 3.54% |
| 2025-11-19 | 16.85 | 16.70 | -0.32 | -1.88% | 16.58 | 16.98 | 105335 | 17663 | 2.83% |
| 2025-11-18 | 16.75 | 17.02 | 0.27 | 1.61% | 16.55 | 17.29 | 174283 | 29558 | 4.68% |
| 2025-11-17 | 16.52 | 16.75 | 0.25 | 1.52% | 16.38 | 16.77 | 96312 | 16041 | 2.59% |
| 2025-11-14 | 16.40 | 16.50 | 0.01 | 0.06% | 16.32 | 16.63 | 72116 | 11922 | 1.94% |
| 2025-11-13 | 16.39 | 16.49 | 0.01 | 0.06% | 16.20 | 16.52 | 62938 | 10321 | 1.69% |
| 2025-11-12 | 16.38 | 16.48 | 0.11 | 0.67% | 16.30 | 16.65 | 82164 | 13546 | 2.21% |
| 2025-11-11 | 16.33 | 16.37 | 0.05 | 0.31% | 16.31 | 16.54 | 53947 | 8853 | 1.45% |
| 2025-11-10 | 16.22 | 16.32 | 0.07 | 0.43% | 16.22 | 16.35 | 43388 | 7062 | 1.17% |
| 2025-11-07 | 16.30 | 16.25 | -0.13 | -0.79% | 16.20 | 16.37 | 49321 | 8022 | 1.33% |
| 2025-11-06 | 16.37 | 16.38 | -0.07 | -0.43% | 16.35 | 16.52 | 45721 | 7497 | 1.23% |
| 2025-11-05 | 16.26 | 16.45 | 0.03 | 0.18% | 16.15 | 16.58 | 49749 | 8172 | 1.34% |
| 2025-11-04 | 16.62 | 16.42 | -0.28 | -1.68% | 16.30 | 16.69 | 58330 | 9579 | 1.57% |
| 2025-11-03 | 16.52 | 16.70 | 0.09 | 0.54% | 16.44 | 16.70 | 58941 | 9768 | 1.58% |
| 2025-10-31 | 16.17 | 16.61 | 0.37 | 2.28% | 16.17 | 16.65 | 74101 | 12236 | 1.99% |
| 2025-10-30 | 16.60 | 16.24 | -0.35 | -2.11% | 16.17 | 16.60 | 88656 | 14445 | 2.38% |
| 2025-10-29 | 16.66 | 16.59 | -0.07 | -0.42% | 16.45 | 16.69 | 64336 | 10655 | 1.73% |
| 2025-10-28 | 16.78 | 16.66 | -0.18 | -1.07% | 16.62 | 16.84 | 61484 | 10290 | 1.65% |
| 2025-10-27 | 17.00 | 16.84 | -0.09 | -0.53% | 16.80 | 17.07 | 86944 | 14686 | 2.34% |
| 2025-10-24 | 16.68 | 16.93 | 0.39 | 2.36% | 16.54 | 17.02 | 113628 | 19092 | 3.05% |
| 2025-10-23 | 16.15 | 16.54 | 0.31 | 1.91% | 16.12 | 16.55 | 75278 | 12314 | 2.02% |
| 2025-10-22 | 16.27 | 16.23 | -0.14 | -0.86% | 16.22 | 16.38 | 37317 | 6079 | 1.00% |
| 2025-10-21 | 16.12 | 16.37 | 0.26 | 1.61% | 16.04 | 16.39 | 57890 | 9414 | 1.56% |
| 2025-10-20 | 15.91 | 16.11 | 0.40 | 2.55% | 15.90 | 16.20 | 61403 | 9839 | 1.65% |
| 2025-10-17 | 16.26 | 15.71 | -0.58 | -3.56% | 15.70 | 16.39 | 77938 | 12444 | 2.09% |
| 2025-10-16 | 16.55 | 16.29 | -0.37 | -2.22% | 16.25 | 16.64 | 68222 | 11180 | 1.83% |
| 2025-10-15 | 16.51 | 16.66 | 0.15 | 0.91% | 16.28 | 16.68 | 63565 | 10510 | 1.71% |
| 2025-10-14 | 17.05 | 16.51 | -0.47 | -2.77% | 16.45 | 17.12 | 102109 | 17112 | 2.74% |
| 2025-10-13 | 16.34 | 16.98 | -0.31 | -1.79% | 16.30 | 17.39 | 129571 | 21754 | 3.48% |
| 2025-10-10 | 17.30 | 17.29 | -0.11 | -0.63% | 17.03 | 17.54 | 116752 | 20206 | 3.14% |
| 2025-10-09 | 17.17 | 17.40 | 0.31 | 1.81% | 17.09 | 17.51 | 131441 | 22796 | 3.53% |
| 2025-09-30 | 16.63 | 17.09 | 0.49 | 2.95% | 16.60 | 17.10 | 107769 | 18144 | 2.90% |
| 2025-09-29 | 16.61 | 16.60 | 0.02 | 0.12% | 16.25 | 16.68 | 81691 | 13477 | 2.20% |
| 2025-09-26 | 17.10 | 16.58 | -0.59 | -3.44% | 16.57 | 17.11 | 114620 | 19194 | 3.08% |
| 2025-09-25 | 17.30 | 17.17 | -0.16 | -0.92% | 17.14 | 17.48 | 106453 | 18413 | 2.86% |
| 2025-09-24 | 16.84 | 17.33 | 0.40 | 2.36% | 16.71 | 17.35 | 107868 | 18462 | 2.90% |
| 2025-09-23 | 17.38 | 16.93 | -0.46 | -2.65% | 16.56 | 17.48 | 145461 | 24562 | 3.91% |
| 2025-09-22 | 17.19 | 17.39 | 0.42 | 2.47% | 17.09 | 17.65 | 147808 | 25716 | 3.97% |
| 2025-09-19 | 17.24 | 16.97 | -0.27 | -1.57% | 16.88 | 17.40 | 111627 | 19071 | 3.00% |
| 2025-09-18 | 17.80 | 17.24 | -0.53 | -2.98% | 17.03 | 17.81 | 166628 | 29199 | 4.48% |
| 2025-09-17 | 17.59 | 17.77 | 0.07 | 0.40% | 17.56 | 17.96 | 121967 | 21706 | 3.28% |
| 2025-09-16 | 17.26 | 17.70 | 0.47 | 2.73% | 17.14 | 17.76 | 122370 | 21359 | 3.29% |
| 2025-09-15 | 17.43 | 17.23 | -0.09 | -0.52% | 17.22 | 17.49 | 85396 | 14798 | 2.30% |
| 2025-09-12 | 17.26 | 17.32 | 0.06 | 0.35% | 17.17 | 17.42 | 110350 | 19107 | 2.97% |
| 2025-09-11 | 16.88 | 17.26 | 0.38 | 2.25% | 16.72 | 17.26 | 111267 | 18975 | 2.99% |
| 2025-09-10 | 17.00 | 16.88 | -0.02 | -0.12% | 16.84 | 17.12 | 97467 | 16553 | 2.62% |
| 2025-09-09 | 17.42 | 16.90 | -1.05 | -5.85% | 16.88 | 17.50 | 232212 | 39832 | 6.24% |
| 2025-09-08 | 17.80 | 17.95 | 0.14 | 0.79% | 17.70 | 18.02 | 106572 | 19036 | 2.86% |