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 | 15.39 | 15.43 | 0.04 | 0.26% | 15.19 | 15.47 | 30669 | 4702 | 1.21% |
| 2025-12-15 | 15.32 | 15.39 | -0.05 | -0.32% | 15.27 | 15.57 | 24765 | 3823 | 0.98% |
| 2025-12-12 | 15.35 | 15.44 | 0.10 | 0.65% | 15.26 | 15.44 | 25872 | 3975 | 1.02% |
| 2025-12-11 | 15.55 | 15.34 | -0.17 | -1.10% | 15.33 | 15.71 | 32682 | 5039 | 1.29% |
| 2025-12-10 | 15.90 | 15.51 | -0.51 | -3.18% | 15.50 | 15.93 | 57171 | 8932 | 2.26% |
| 2025-12-09 | 15.80 | 16.02 | 0.20 | 1.26% | 15.66 | 16.28 | 61772 | 9823 | 2.44% |
| 2025-12-08 | 15.93 | 15.82 | -0.08 | -0.50% | 15.80 | 16.08 | 30588 | 4864 | 1.21% |
| 2025-12-05 | 15.78 | 15.90 | 0.07 | 0.44% | 15.66 | 15.97 | 25767 | 4073 | 1.02% |
| 2025-12-04 | 16.10 | 15.83 | -0.28 | -1.74% | 15.68 | 16.11 | 40396 | 6409 | 1.59% |
| 2025-12-03 | 16.50 | 16.11 | -0.35 | -2.13% | 16.05 | 16.53 | 43664 | 7065 | 1.72% |
| 2025-12-02 | 16.80 | 16.46 | -0.30 | -1.79% | 16.46 | 16.92 | 35237 | 5857 | 1.39% |
| 2025-12-01 | 16.46 | 16.76 | 0.26 | 1.58% | 16.46 | 16.76 | 38294 | 6374 | 1.51% |
| 2025-11-28 | 16.63 | 16.50 | -0.24 | -1.43% | 16.46 | 16.74 | 42311 | 6994 | 1.67% |
| 2025-11-27 | 16.69 | 16.74 | 0.06 | 0.36% | 16.52 | 16.92 | 38533 | 6438 | 1.52% |
| 2025-11-26 | 16.65 | 16.68 | 0.01 | 0.06% | 16.61 | 17.27 | 54592 | 9238 | 2.15% |
| 2025-11-25 | 16.56 | 16.67 | 0.11 | 0.66% | 16.54 | 16.86 | 35028 | 5870 | 1.38% |
| 2025-11-24 | 16.40 | 16.56 | 0.27 | 1.66% | 16.33 | 16.63 | 36542 | 6025 | 1.44% |
| 2025-11-21 | 16.86 | 16.29 | -0.70 | -4.12% | 16.29 | 17.08 | 59302 | 9824 | 2.34% |
| 2025-11-20 | 17.30 | 16.99 | -0.33 | -1.91% | 16.87 | 17.40 | 61370 | 10459 | 2.42% |
| 2025-11-19 | 17.63 | 17.32 | -0.27 | -1.53% | 17.20 | 17.65 | 57179 | 9949 | 2.26% |
| 2025-11-18 | 17.42 | 17.59 | 0.22 | 1.27% | 17.34 | 18.10 | 94786 | 16837 | 3.74% |
| 2025-11-17 | 17.42 | 17.37 | -0.17 | -0.97% | 17.17 | 17.49 | 55030 | 9534 | 2.17% |
| 2025-11-14 | 17.48 | 17.54 | -0.06 | -0.34% | 17.42 | 17.76 | 58249 | 10285 | 2.30% |
| 2025-11-13 | 17.46 | 17.60 | 0.10 | 0.57% | 17.30 | 17.68 | 77607 | 13586 | 3.06% |
| 2025-11-12 | 17.28 | 17.50 | 0.17 | 0.98% | 17.13 | 17.56 | 79442 | 13812 | 3.14% |
| 2025-11-11 | 17.52 | 17.33 | -0.19 | -1.08% | 17.21 | 17.53 | 70297 | 12182 | 2.77% |
| 2025-11-10 | 16.94 | 17.52 | 0.72 | 4.29% | 16.78 | 17.59 | 129979 | 22491 | 5.13% |
| 2025-11-07 | 16.51 | 16.80 | 0.29 | 1.76% | 16.42 | 16.96 | 76793 | 12896 | 3.03% |
| 2025-11-06 | 16.65 | 16.51 | -0.17 | -1.02% | 16.46 | 16.70 | 39338 | 6500 | 1.55% |
| 2025-11-05 | 16.32 | 16.68 | 0.27 | 1.65% | 16.32 | 16.80 | 56985 | 9474 | 2.25% |
| 2025-11-04 | 16.53 | 16.41 | -0.12 | -0.73% | 16.33 | 16.53 | 34062 | 5585 | 1.34% |
| 2025-11-03 | 16.52 | 16.53 | 0.09 | 0.55% | 16.33 | 16.54 | 35433 | 5827 | 1.40% |
| 2025-10-31 | 16.05 | 16.44 | 0.39 | 2.43% | 16.04 | 16.47 | 59301 | 9703 | 2.34% |
| 2025-10-30 | 16.37 | 16.05 | -0.49 | -2.96% | 16.05 | 16.45 | 65410 | 10606 | 2.58% |
| 2025-10-29 | 16.36 | 16.54 | 0.13 | 0.79% | 16.17 | 16.69 | 65176 | 10696 | 2.57% |
| 2025-10-28 | 16.28 | 16.41 | 0.19 | 1.17% | 16.16 | 16.51 | 53455 | 8763 | 2.11% |
| 2025-10-27 | 16.40 | 16.22 | -0.07 | -0.43% | 16.14 | 16.41 | 37362 | 6058 | 1.47% |
| 2025-10-24 | 16.25 | 16.29 | 0.04 | 0.25% | 16.20 | 16.42 | 47392 | 7717 | 1.87% |
| 2025-10-23 | 16.19 | 16.25 | 0.03 | 0.18% | 15.95 | 16.29 | 41191 | 6635 | 1.63% |
| 2025-10-22 | 16.30 | 16.22 | -0.10 | -0.61% | 16.22 | 16.41 | 28822 | 4697 | 1.14% |
| 2025-10-21 | 16.16 | 16.32 | 0.26 | 1.62% | 16.01 | 16.32 | 37496 | 6075 | 1.48% |
| 2025-10-20 | 15.96 | 16.06 | 0.20 | 1.26% | 15.91 | 16.10 | 32352 | 5181 | 1.28% |
| 2025-10-17 | 16.15 | 15.86 | -0.34 | -2.10% | 15.85 | 16.32 | 41677 | 6682 | 1.64% |
| 2025-10-16 | 16.30 | 16.20 | -0.12 | -0.74% | 16.16 | 16.50 | 41806 | 6810 | 1.65% |
| 2025-10-15 | 16.07 | 16.32 | 0.29 | 1.81% | 15.98 | 16.47 | 68144 | 11104 | 2.69% |
| 2025-10-14 | 16.15 | 16.03 | -0.12 | -0.74% | 15.98 | 16.35 | 54118 | 8737 | 2.14% |
| 2025-10-13 | 15.60 | 16.15 | -0.25 | -1.52% | 15.31 | 16.18 | 75968 | 12044 | 3.00% |
| 2025-10-10 | 16.34 | 16.40 | 0.09 | 0.55% | 16.25 | 16.67 | 51816 | 8529 | 2.05% |
| 2025-10-09 | 16.46 | 16.31 | -0.06 | -0.37% | 16.15 | 16.46 | 38599 | 6282 | 1.52% |
| 2025-09-30 | 16.31 | 16.37 | 0.10 | 0.61% | 16.25 | 16.46 | 37287 | 6104 | 1.47% |
| 2025-09-29 | 16.19 | 16.27 | 0.06 | 0.37% | 15.91 | 16.33 | 38830 | 6277 | 1.53% |
| 2025-09-26 | 16.29 | 16.21 | -0.08 | -0.49% | 16.11 | 16.43 | 31240 | 5087 | 1.23% |
| 2025-09-25 | 16.46 | 16.29 | -0.19 | -1.15% | 16.25 | 16.62 | 42588 | 6994 | 1.68% |
| 2025-09-24 | 16.36 | 16.48 | 0.12 | 0.73% | 16.26 | 16.56 | 40246 | 6630 | 1.59% |
| 2025-09-23 | 16.61 | 16.36 | -0.30 | -1.80% | 16.00 | 16.70 | 62310 | 10115 | 2.46% |
| 2025-09-22 | 16.57 | 16.66 | 0.05 | 0.30% | 16.52 | 16.90 | 37027 | 6171 | 1.46% |
| 2025-09-19 | 16.78 | 16.61 | -0.23 | -1.37% | 16.46 | 16.93 | 54990 | 9138 | 2.17% |
| 2025-09-18 | 17.22 | 16.84 | -0.31 | -1.81% | 16.70 | 17.39 | 69763 | 11894 | 2.75% |
| 2025-09-17 | 17.39 | 17.15 | -0.24 | -1.38% | 17.13 | 17.41 | 46115 | 7934 | 1.82% |
| 2025-09-16 | 17.32 | 17.39 | 0.13 | 0.75% | 17.17 | 17.40 | 44397 | 7682 | 1.75% |
| 2025-09-15 | 17.40 | 17.26 | -0.14 | -0.80% | 17.19 | 17.44 | 45800 | 7913 | 1.81% |
| 2025-09-12 | 17.21 | 17.40 | 0.13 | 0.75% | 17.21 | 17.67 | 90481 | 15788 | 3.57% |
| 2025-09-11 | 16.95 | 17.27 | 0.32 | 1.89% | 16.64 | 17.36 | 74674 | 12757 | 2.95% |
| 2025-09-10 | 16.82 | 16.95 | 0.09 | 0.53% | 16.77 | 17.07 | 47772 | 8075 | 1.89% |
| 2025-09-09 | 17.12 | 16.86 | -0.26 | -1.52% | 16.70 | 17.12 | 64006 | 10806 | 2.53% |
| 2025-09-08 | 16.70 | 17.12 | 0.42 | 2.51% | 16.62 | 17.15 | 88617 | 15048 | 3.50% |