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 | 15.81 | 15.78 | -0.06 | -0.38% | 15.46 | 16.10 | 25124 | 3972 | 1.05% |
| 2025-12-15 | 15.30 | 15.84 | 0.54 | 3.53% | 15.30 | 16.39 | 40103 | 6380 | 1.67% |
| 2025-12-12 | 15.15 | 15.30 | 0.00 | 0.00% | 15.00 | 15.31 | 16349 | 2479 | 0.68% |
| 2025-12-11 | 15.46 | 15.30 | -0.26 | -1.67% | 15.00 | 15.53 | 23156 | 3525 | 0.96% |
| 2025-12-10 | 16.15 | 15.56 | -0.30 | -1.89% | 15.56 | 16.15 | 20510 | 3219 | 0.85% |
| 2025-12-09 | 16.00 | 15.86 | -0.27 | -1.67% | 15.77 | 16.65 | 28259 | 4585 | 1.18% |
| 2025-12-08 | 15.78 | 16.13 | 0.43 | 2.74% | 15.66 | 16.20 | 23096 | 3682 | 0.96% |
| 2025-12-05 | 15.69 | 15.70 | 0.04 | 0.26% | 15.42 | 15.77 | 17102 | 2674 | 0.71% |
| 2025-12-04 | 15.88 | 15.66 | -0.20 | -1.26% | 15.55 | 16.16 | 22867 | 3596 | 0.95% |
| 2025-12-03 | 16.47 | 15.86 | -0.54 | -3.29% | 15.81 | 16.47 | 20715 | 3317 | 0.86% |
| 2025-12-02 | 16.25 | 16.40 | 0.03 | 0.18% | 16.25 | 16.45 | 17397 | 2840 | 0.72% |
| 2025-12-01 | 16.54 | 16.37 | -0.17 | -1.03% | 16.31 | 16.98 | 22029 | 3649 | 0.92% |
| 2025-11-28 | 16.49 | 16.54 | 0.07 | 0.43% | 16.24 | 16.96 | 24702 | 4064 | 1.03% |
| 2025-11-27 | 16.37 | 16.47 | 0.03 | 0.18% | 16.30 | 16.58 | 17733 | 2919 | 0.74% |
| 2025-11-26 | 16.46 | 16.44 | 0.04 | 0.24% | 16.17 | 16.80 | 23857 | 3935 | 0.99% |
| 2025-11-25 | 16.85 | 16.40 | -0.37 | -2.21% | 16.38 | 17.08 | 34129 | 5681 | 1.42% |
| 2025-11-24 | 16.94 | 16.77 | -0.28 | -1.64% | 16.25 | 16.99 | 33465 | 5566 | 1.39% |
| 2025-11-21 | 17.94 | 17.05 | -0.75 | -4.21% | 16.50 | 18.26 | 63127 | 10815 | 2.63% |
| 2025-11-20 | 16.79 | 17.80 | 1.11 | 6.65% | 16.79 | 18.18 | 110552 | 19334 | 4.61% |
| 2025-11-19 | 16.26 | 16.69 | 0.46 | 2.83% | 15.98 | 16.99 | 55778 | 9240 | 2.32% |
| 2025-11-18 | 16.27 | 16.23 | -0.04 | -0.25% | 16.01 | 16.43 | 21625 | 3504 | 0.90% |
| 2025-11-17 | 16.70 | 16.27 | -0.31 | -1.87% | 16.08 | 16.70 | 25769 | 4196 | 1.07% |
| 2025-11-14 | 16.47 | 16.58 | 0.07 | 0.42% | 16.36 | 16.74 | 21415 | 3537 | 0.89% |
| 2025-11-13 | 16.82 | 16.51 | -0.31 | -1.84% | 16.40 | 16.82 | 39139 | 6473 | 1.63% |
| 2025-11-12 | 17.16 | 16.82 | -0.38 | -2.21% | 16.71 | 17.38 | 32662 | 5546 | 1.36% |
| 2025-11-11 | 17.74 | 17.20 | -0.54 | -3.04% | 16.93 | 17.81 | 43077 | 7424 | 1.79% |
| 2025-11-10 | 17.45 | 17.74 | 0.30 | 1.72% | 17.29 | 17.80 | 41921 | 7347 | 1.75% |
| 2025-11-07 | 17.38 | 17.44 | -0.16 | -0.91% | 17.10 | 17.59 | 30499 | 5293 | 1.27% |
| 2025-11-06 | 17.66 | 17.60 | -0.09 | -0.51% | 16.85 | 17.66 | 61759 | 10658 | 2.57% |
| 2025-11-05 | 17.99 | 17.69 | -0.21 | -1.17% | 17.17 | 17.99 | 28239 | 4978 | 1.18% |
| 2025-11-04 | 17.71 | 17.90 | -0.12 | -0.67% | 17.70 | 18.20 | 20969 | 3743 | 0.87% |
| 2025-11-03 | 18.13 | 18.02 | -0.23 | -1.26% | 17.56 | 18.23 | 31400 | 5628 | 1.31% |
| 2025-10-31 | 18.00 | 18.25 | 0.11 | 0.61% | 17.94 | 18.32 | 29174 | 5280 | 1.22% |
| 2025-10-30 | 18.68 | 18.14 | -0.27 | -1.47% | 18.05 | 18.68 | 21628 | 3945 | 0.90% |
| 2025-10-29 | 18.86 | 18.41 | -0.65 | -3.41% | 18.03 | 18.88 | 48365 | 8908 | 2.02% |
| 2025-10-28 | 18.50 | 19.06 | 0.76 | 4.15% | 18.36 | 19.36 | 62386 | 11786 | 2.60% |
| 2025-10-27 | 19.00 | 18.30 | -0.29 | -1.56% | 18.13 | 19.00 | 47203 | 8693 | 1.97% |
| 2025-10-24 | 18.50 | 18.59 | 0.13 | 0.70% | 17.93 | 18.75 | 62826 | 11537 | 2.62% |
| 2025-10-23 | 18.64 | 18.46 | 0.04 | 0.22% | 17.93 | 18.67 | 62000 | 11343 | 2.58% |
| 2025-10-22 | 17.34 | 18.42 | 0.94 | 5.38% | 17.34 | 18.76 | 109130 | 19965 | 4.55% |
| 2025-10-21 | 15.86 | 17.48 | 1.76 | 11.20% | 15.72 | 17.80 | 121976 | 20905 | 5.08% |
| 2025-10-20 | 15.65 | 15.72 | 0.06 | 0.38% | 15.42 | 15.82 | 27709 | 4332 | 1.15% |
| 2025-10-17 | 15.67 | 15.66 | -0.09 | -0.57% | 15.30 | 15.99 | 37937 | 5940 | 1.58% |
| 2025-10-16 | 16.39 | 15.75 | -0.65 | -3.96% | 15.67 | 16.67 | 50268 | 8038 | 2.09% |
| 2025-10-15 | 15.51 | 16.40 | 0.89 | 5.74% | 15.36 | 16.45 | 49613 | 7958 | 2.07% |
| 2025-10-14 | 15.50 | 15.51 | -0.12 | -0.77% | 15.50 | 16.05 | 32027 | 5040 | 1.33% |
| 2025-10-13 | 15.01 | 15.63 | 0.21 | 1.36% | 14.78 | 15.68 | 42466 | 6526 | 1.77% |
| 2025-10-10 | 14.94 | 15.42 | 0.47 | 3.14% | 14.81 | 16.00 | 55647 | 8574 | 2.32% |
| 2025-10-09 | 15.01 | 14.95 | 0.00 | 0.00% | 14.92 | 15.21 | 26756 | 4019 | 1.11% |
| 2025-09-30 | 15.23 | 14.95 | -0.15 | -0.99% | 14.66 | 15.23 | 62572 | 9316 | 2.61% |
| 2025-09-29 | 15.22 | 15.10 | -0.12 | -0.79% | 14.76 | 15.44 | 53133 | 8016 | 2.21% |
| 2025-09-26 | 14.67 | 15.22 | 0.43 | 2.91% | 14.65 | 15.55 | 41299 | 6253 | 1.72% |
| 2025-09-25 | 14.82 | 14.79 | -0.21 | -1.40% | 14.62 | 14.94 | 49513 | 7313 | 2.06% |
| 2025-09-24 | 14.98 | 15.00 | -0.19 | -1.25% | 14.57 | 15.19 | 58674 | 8699 | 2.44% |
| 2025-09-23 | 14.80 | 15.19 | -0.06 | -0.39% | 13.87 | 15.82 | 100030 | 14725 | 4.17% |
| 2025-09-22 | 17.05 | 15.25 | -1.84 | -10.77% | 15.20 | 18.23 | 201544 | 34141 | 8.40% |
| 2025-09-19 | 16.64 | 17.09 | 0.56 | 3.39% | 16.22 | 17.17 | 47034 | 7903 | 1.96% |
| 2025-09-18 | 16.73 | 16.53 | -0.24 | -1.43% | 16.01 | 16.73 | 46787 | 7686 | 1.95% |
| 2025-09-17 | 16.36 | 16.77 | 0.19 | 1.15% | 16.35 | 16.88 | 34309 | 5706 | 1.43% |
| 2025-09-16 | 16.61 | 16.58 | -0.03 | -0.18% | 16.43 | 16.74 | 19556 | 3235 | 0.81% |
| 2025-09-15 | 16.81 | 16.61 | -0.20 | -1.19% | 16.41 | 16.85 | 34901 | 5795 | 1.45% |
| 2025-09-12 | 16.80 | 16.81 | -0.04 | -0.24% | 16.54 | 17.15 | 40202 | 6765 | 1.68% |
| 2025-09-11 | 17.00 | 16.85 | -0.21 | -1.23% | 16.76 | 17.10 | 34043 | 5758 | 1.42% |
| 2025-09-10 | 16.85 | 17.06 | 0.12 | 0.71% | 16.68 | 17.17 | 38764 | 6569 | 1.62% |
| 2025-09-09 | 17.08 | 16.94 | -0.16 | -0.94% | 16.53 | 17.13 | 38341 | 6434 | 1.60% |
| 2025-09-08 | 16.88 | 17.10 | -0.07 | -0.41% | 16.75 | 17.34 | 32627 | 5570 | 1.36% |