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 | 15.50 | 15.37 | -0.14 | -0.90% | 15.27 | 15.56 | 22380 | 3437 | 1.92% |
| 2025-12-15 | 15.52 | 15.51 | -0.03 | -0.19% | 15.42 | 15.75 | 21796 | 3394 | 1.87% |
| 2025-12-12 | 15.62 | 15.54 | -0.12 | -0.77% | 15.49 | 15.81 | 18148 | 2840 | 1.56% |
| 2025-12-11 | 16.11 | 15.66 | -0.40 | -2.49% | 15.63 | 16.15 | 22067 | 3493 | 1.89% |
| 2025-12-10 | 15.99 | 16.06 | 0.02 | 0.12% | 15.93 | 16.25 | 19014 | 3061 | 1.63% |
| 2025-12-09 | 16.19 | 16.04 | -0.11 | -0.68% | 16.00 | 16.28 | 16435 | 2651 | 1.41% |
| 2025-12-08 | 16.11 | 16.15 | 0.05 | 0.31% | 16.05 | 16.26 | 16687 | 2692 | 1.43% |
| 2025-12-05 | 15.85 | 16.10 | 0.25 | 1.58% | 15.63 | 16.13 | 18616 | 2971 | 1.60% |
| 2025-12-04 | 16.11 | 15.85 | -0.26 | -1.61% | 15.72 | 16.18 | 23389 | 3724 | 2.00% |
| 2025-12-03 | 16.27 | 16.11 | -0.05 | -0.31% | 16.00 | 16.30 | 18407 | 2965 | 1.58% |
| 2025-12-02 | 16.40 | 16.16 | -0.28 | -1.70% | 16.16 | 16.44 | 14038 | 2278 | 1.20% |
| 2025-12-01 | 16.36 | 16.44 | 0.12 | 0.74% | 16.32 | 16.55 | 19530 | 3209 | 1.67% |
| 2025-11-28 | 16.24 | 16.32 | 0.08 | 0.49% | 16.07 | 16.39 | 17833 | 2903 | 1.53% |
| 2025-11-27 | 16.15 | 16.24 | 0.10 | 0.62% | 16.06 | 16.40 | 19751 | 3214 | 1.69% |
| 2025-11-26 | 16.19 | 16.14 | -0.08 | -0.49% | 16.06 | 16.38 | 18470 | 2996 | 1.58% |
| 2025-11-25 | 16.38 | 16.22 | 0.05 | 0.31% | 16.03 | 16.40 | 22994 | 3741 | 1.97% |
| 2025-11-24 | 16.08 | 16.17 | 0.27 | 1.70% | 15.96 | 16.38 | 26264 | 4243 | 2.25% |
| 2025-11-21 | 16.58 | 15.90 | -0.66 | -3.99% | 15.80 | 16.65 | 32521 | 5242 | 2.79% |
| 2025-11-20 | 16.70 | 16.56 | -0.09 | -0.54% | 16.44 | 16.95 | 23675 | 3945 | 2.03% |
| 2025-11-19 | 16.75 | 16.65 | -0.13 | -0.77% | 16.60 | 16.96 | 32010 | 5348 | 2.74% |
| 2025-11-18 | 17.34 | 16.78 | -0.44 | -2.56% | 16.77 | 17.34 | 33516 | 5669 | 2.87% |
| 2025-11-17 | 17.48 | 17.22 | -0.28 | -1.60% | 17.09 | 17.64 | 24146 | 4167 | 2.07% |
| 2025-11-14 | 17.60 | 17.50 | -0.09 | -0.51% | 17.50 | 17.95 | 31226 | 5541 | 2.68% |
| 2025-11-13 | 17.47 | 17.59 | 0.03 | 0.17% | 17.29 | 17.73 | 24237 | 4243 | 2.08% |
| 2025-11-12 | 17.58 | 17.56 | 0.02 | 0.11% | 17.35 | 17.84 | 31157 | 5497 | 2.67% |
| 2025-11-11 | 17.68 | 17.54 | -0.06 | -0.34% | 17.45 | 17.69 | 22921 | 4024 | 1.96% |
| 2025-11-10 | 17.68 | 17.60 | 0.00 | 0.00% | 17.40 | 17.82 | 23934 | 4204 | 2.05% |
| 2025-11-07 | 17.82 | 17.60 | -0.24 | -1.35% | 17.59 | 17.82 | 26732 | 4722 | 2.29% |
| 2025-11-06 | 17.97 | 17.84 | -0.11 | -0.61% | 17.80 | 17.99 | 24817 | 4436 | 2.13% |
| 2025-11-05 | 17.80 | 17.95 | -0.04 | -0.22% | 17.80 | 18.13 | 26100 | 4690 | 2.24% |
| 2025-11-04 | 18.08 | 17.99 | -0.11 | -0.61% | 17.80 | 18.31 | 33385 | 6003 | 2.86% |
| 2025-11-03 | 18.19 | 18.10 | -0.15 | -0.82% | 17.83 | 18.24 | 37896 | 6830 | 3.25% |
| 2025-10-31 | 18.03 | 18.25 | 0.22 | 1.22% | 18.03 | 18.58 | 40044 | 7336 | 3.43% |
| 2025-10-30 | 18.75 | 18.03 | -0.71 | -3.79% | 18.00 | 18.75 | 57702 | 10594 | 4.95% |
| 2025-10-29 | 18.89 | 18.74 | -0.11 | -0.58% | 18.36 | 19.08 | 71829 | 13420 | 6.16% |
| 2025-10-28 | 19.50 | 18.85 | -0.73 | -3.73% | 18.53 | 19.53 | 107207 | 20265 | 9.19% |
| 2025-10-27 | 18.40 | 19.58 | 1.38 | 7.58% | 18.32 | 20.56 | 129888 | 25281 | 11.13% |
| 2025-10-24 | 18.00 | 18.20 | 0.26 | 1.45% | 17.87 | 18.25 | 28076 | 5090 | 2.41% |
| 2025-10-23 | 18.01 | 17.94 | -0.02 | -0.11% | 17.71 | 18.03 | 23156 | 4137 | 1.98% |
| 2025-10-22 | 18.00 | 17.96 | -0.05 | -0.28% | 17.90 | 18.45 | 39454 | 7163 | 3.38% |
| 2025-10-21 | 17.99 | 18.41 | 0.39 | 2.16% | 17.85 | 18.48 | 32594 | 5949 | 2.79% |
| 2025-10-20 | 17.97 | 18.02 | 0.19 | 1.07% | 17.92 | 18.18 | 24856 | 4486 | 2.13% |
| 2025-10-17 | 18.15 | 17.83 | -0.41 | -2.25% | 17.80 | 18.47 | 32343 | 5865 | 2.77% |
| 2025-10-16 | 18.43 | 18.24 | -0.19 | -1.03% | 18.17 | 18.76 | 39489 | 7262 | 3.38% |
| 2025-10-15 | 17.24 | 18.43 | 1.24 | 7.21% | 17.24 | 18.48 | 71577 | 12916 | 6.14% |
| 2025-10-14 | 17.40 | 17.19 | -0.16 | -0.92% | 17.11 | 17.60 | 32908 | 5715 | 2.82% |
| 2025-10-13 | 17.03 | 17.35 | -0.34 | -1.92% | 16.00 | 17.48 | 38580 | 6614 | 3.31% |
| 2025-10-10 | 17.66 | 17.69 | 0.05 | 0.28% | 17.48 | 18.04 | 31627 | 5611 | 2.71% |
| 2025-10-09 | 17.72 | 17.64 | -0.16 | -0.90% | 17.34 | 17.92 | 40711 | 7158 | 3.49% |
| 2025-09-30 | 17.59 | 17.80 | 0.17 | 0.96% | 17.56 | 17.90 | 34964 | 6208 | 3.00% |
| 2025-09-29 | 17.60 | 17.63 | -0.05 | -0.28% | 17.45 | 17.90 | 37006 | 6549 | 3.17% |
| 2025-09-26 | 17.90 | 17.68 | -0.22 | -1.23% | 17.61 | 18.07 | 43579 | 7788 | 3.74% |
| 2025-09-25 | 18.48 | 17.90 | -0.65 | -3.50% | 17.90 | 18.63 | 54346 | 9888 | 4.66% |
| 2025-09-24 | 18.46 | 18.55 | 0.01 | 0.05% | 18.25 | 18.70 | 42327 | 7814 | 3.63% |
| 2025-09-23 | 18.62 | 18.54 | -0.29 | -1.54% | 18.01 | 18.68 | 80965 | 14826 | 6.94% |
| 2025-09-22 | 19.77 | 18.83 | -1.07 | -5.38% | 18.63 | 20.00 | 116518 | 22254 | 9.99% |
| 2025-09-19 | 19.07 | 19.90 | 0.73 | 3.81% | 18.75 | 20.41 | 111065 | 21736 | 9.52% |
| 2025-09-18 | 19.39 | 19.17 | -0.24 | -1.24% | 18.98 | 20.45 | 104847 | 20697 | 8.99% |
| 2025-09-17 | 18.98 | 19.41 | 0.40 | 2.10% | 18.86 | 19.97 | 86802 | 17018 | 7.44% |
| 2025-09-16 | 18.66 | 19.01 | 0.35 | 1.88% | 18.50 | 19.10 | 59731 | 11230 | 5.12% |
| 2025-09-15 | 18.75 | 18.66 | -0.15 | -0.80% | 18.62 | 18.96 | 44998 | 8442 | 3.86% |
| 2025-09-12 | 19.10 | 18.81 | -0.29 | -1.52% | 18.61 | 19.13 | 44459 | 8380 | 3.81% |
| 2025-09-11 | 18.99 | 19.10 | 0.05 | 0.26% | 18.47 | 19.15 | 55794 | 10514 | 4.78% |
| 2025-09-10 | 18.70 | 19.05 | 0.28 | 1.49% | 18.46 | 19.30 | 72002 | 13569 | 6.17% |
| 2025-09-09 | 19.49 | 18.77 | -0.77 | -3.94% | 18.70 | 19.49 | 70581 | 13421 | 6.05% |
| 2025-09-08 | 19.12 | 19.54 | -0.02 | -0.10% | 19.11 | 19.89 | 80264 | 15638 | 6.88% |