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 | 15.84 | -0.27 | -1.68% | 15.75 | 16.14 | 11348 | 1804 | 1.32% |
| 2025-12-15 | 16.09 | 16.11 | -0.09 | -0.56% | 15.90 | 16.36 | 17958 | 2896 | 2.09% |
| 2025-12-12 | 16.44 | 16.20 | -0.18 | -1.10% | 16.18 | 16.75 | 17084 | 2814 | 1.98% |
| 2025-12-11 | 16.94 | 16.38 | -0.51 | -3.02% | 16.31 | 17.05 | 20527 | 3407 | 2.38% |
| 2025-12-10 | 17.24 | 16.89 | -0.48 | -2.76% | 16.88 | 17.40 | 12416 | 2120 | 1.44% |
| 2025-12-09 | 17.67 | 17.37 | -0.23 | -1.31% | 17.27 | 17.67 | 9984 | 1740 | 1.16% |
| 2025-12-08 | 17.48 | 17.60 | 0.22 | 1.27% | 17.40 | 17.70 | 16042 | 2821 | 1.86% |
| 2025-12-05 | 16.96 | 17.38 | 0.46 | 2.72% | 16.77 | 17.43 | 16184 | 2787 | 1.88% |
| 2025-12-04 | 17.21 | 16.92 | -0.30 | -1.74% | 16.77 | 17.29 | 13240 | 2254 | 1.54% |
| 2025-12-03 | 17.30 | 17.22 | -0.08 | -0.46% | 17.08 | 17.40 | 14612 | 2511 | 1.70% |
| 2025-12-02 | 17.39 | 17.30 | -0.15 | -0.86% | 17.07 | 17.52 | 13262 | 2291 | 1.54% |
| 2025-12-01 | 17.56 | 17.45 | -0.05 | -0.29% | 17.34 | 17.78 | 17436 | 3068 | 2.03% |
| 2025-11-28 | 17.25 | 17.50 | 0.16 | 0.92% | 17.07 | 17.54 | 13568 | 2355 | 1.58% |
| 2025-11-27 | 16.87 | 17.34 | 0.41 | 2.42% | 16.87 | 17.53 | 16888 | 2916 | 1.96% |
| 2025-11-26 | 17.27 | 16.93 | -0.34 | -1.97% | 16.88 | 17.48 | 15728 | 2691 | 1.83% |
| 2025-11-25 | 17.11 | 17.27 | 0.33 | 1.95% | 17.00 | 17.59 | 15857 | 2749 | 1.84% |
| 2025-11-24 | 16.90 | 16.94 | 0.38 | 2.29% | 16.58 | 17.16 | 20555 | 3481 | 2.39% |
| 2025-11-21 | 17.33 | 16.56 | -0.84 | -4.83% | 16.36 | 17.59 | 22648 | 3800 | 2.63% |
| 2025-11-20 | 17.57 | 17.40 | -0.07 | -0.40% | 17.19 | 17.71 | 17782 | 3103 | 2.07% |
| 2025-11-19 | 18.09 | 17.47 | -0.57 | -3.16% | 17.40 | 18.09 | 21051 | 3707 | 2.45% |
| 2025-11-18 | 18.18 | 18.04 | -0.14 | -0.77% | 17.70 | 18.19 | 19033 | 3409 | 2.21% |
| 2025-11-17 | 18.14 | 18.18 | 0.03 | 0.17% | 17.82 | 18.35 | 24136 | 4372 | 2.80% |
| 2025-11-14 | 17.66 | 18.15 | 0.49 | 2.77% | 17.60 | 18.49 | 30955 | 5636 | 3.60% |
| 2025-11-13 | 17.80 | 17.66 | -0.19 | -1.06% | 17.60 | 17.92 | 12519 | 2218 | 1.45% |
| 2025-11-12 | 17.94 | 17.85 | -0.09 | -0.50% | 17.69 | 18.05 | 11843 | 2112 | 1.38% |
| 2025-11-11 | 17.87 | 17.94 | 0.07 | 0.39% | 17.83 | 18.05 | 9807 | 1757 | 1.14% |
| 2025-11-10 | 18.06 | 17.87 | -0.05 | -0.28% | 17.81 | 18.14 | 15342 | 2751 | 1.78% |
| 2025-11-07 | 18.12 | 17.92 | -0.23 | -1.27% | 17.72 | 18.28 | 23448 | 4204 | 2.72% |
| 2025-11-06 | 18.00 | 18.15 | 0.20 | 1.11% | 17.75 | 18.17 | 16246 | 2928 | 1.89% |
| 2025-11-05 | 17.75 | 17.95 | 0.18 | 1.01% | 17.47 | 18.00 | 21802 | 3890 | 2.53% |
| 2025-11-04 | 17.79 | 17.77 | 0.01 | 0.06% | 17.54 | 17.88 | 20859 | 3688 | 2.42% |
| 2025-11-03 | 17.54 | 17.76 | 0.22 | 1.25% | 17.44 | 17.76 | 20886 | 3686 | 2.43% |
| 2025-10-31 | 17.27 | 17.54 | 0.27 | 1.56% | 17.21 | 17.63 | 20844 | 3645 | 2.42% |
| 2025-10-30 | 17.36 | 17.27 | -0.03 | -0.17% | 17.23 | 17.48 | 14864 | 2578 | 1.73% |
| 2025-10-29 | 17.53 | 17.30 | -0.18 | -1.03% | 17.25 | 17.55 | 15614 | 2709 | 1.81% |
| 2025-10-28 | 17.42 | 17.48 | 0.15 | 0.87% | 17.25 | 17.56 | 14748 | 2572 | 1.71% |
| 2025-10-27 | 17.66 | 17.33 | -0.07 | -0.40% | 17.10 | 17.71 | 19586 | 3393 | 2.28% |
| 2025-10-24 | 17.10 | 17.40 | 0.25 | 1.46% | 17.08 | 17.45 | 22437 | 3889 | 2.61% |
| 2025-10-23 | 16.90 | 17.15 | 0.17 | 1.00% | 16.60 | 17.15 | 21808 | 3701 | 2.53% |
| 2025-10-22 | 16.96 | 16.98 | -0.02 | -0.12% | 16.85 | 17.15 | 18896 | 3211 | 2.20% |
| 2025-10-21 | 16.44 | 17.00 | 0.62 | 3.79% | 16.36 | 17.02 | 21999 | 3680 | 2.56% |
| 2025-10-20 | 16.09 | 16.38 | 0.38 | 2.38% | 16.09 | 16.43 | 15840 | 2581 | 1.84% |
| 2025-10-17 | 16.10 | 16.00 | -0.18 | -1.11% | 15.92 | 16.30 | 17347 | 2791 | 2.02% |
| 2025-10-16 | 16.34 | 16.18 | -0.16 | -0.98% | 16.08 | 16.41 | 14032 | 2273 | 1.63% |
| 2025-10-15 | 16.11 | 16.34 | 0.24 | 1.49% | 15.96 | 16.44 | 17415 | 2834 | 2.02% |
| 2025-10-14 | 16.35 | 16.10 | -0.12 | -0.74% | 15.95 | 16.49 | 19240 | 3112 | 2.24% |
| 2025-10-13 | 15.75 | 16.22 | -0.06 | -0.37% | 15.27 | 16.30 | 27986 | 4479 | 3.25% |
| 2025-10-10 | 16.16 | 16.28 | 0.03 | 0.18% | 16.15 | 16.49 | 20727 | 3377 | 2.41% |
| 2025-10-09 | 16.62 | 16.25 | -0.19 | -1.16% | 16.20 | 16.62 | 17678 | 2901 | 2.05% |
| 2025-09-30 | 16.51 | 16.44 | -0.04 | -0.24% | 16.30 | 16.57 | 12284 | 2022 | 1.43% |
| 2025-09-29 | 16.32 | 16.48 | 0.09 | 0.55% | 16.07 | 16.64 | 15869 | 2601 | 1.84% |
| 2025-09-26 | 16.41 | 16.39 | -0.09 | -0.55% | 16.13 | 16.68 | 14538 | 2387 | 1.69% |
| 2025-09-25 | 16.74 | 16.48 | -0.22 | -1.32% | 16.37 | 16.97 | 17352 | 2884 | 2.02% |
| 2025-09-24 | 16.20 | 16.70 | 0.42 | 2.58% | 16.08 | 16.70 | 22885 | 3779 | 2.66% |
| 2025-09-23 | 16.67 | 16.28 | -0.44 | -2.63% | 15.53 | 16.80 | 31989 | 5100 | 3.72% |
| 2025-09-22 | 16.85 | 16.72 | -0.09 | -0.54% | 16.58 | 16.99 | 14055 | 2350 | 1.63% |
| 2025-09-19 | 16.90 | 16.81 | -0.08 | -0.47% | 16.52 | 16.97 | 20171 | 3375 | 2.34% |
| 2025-09-18 | 17.20 | 16.89 | -0.37 | -2.14% | 16.61 | 17.47 | 22905 | 3898 | 2.66% |
| 2025-09-17 | 17.34 | 17.26 | -0.10 | -0.58% | 17.16 | 17.47 | 15314 | 2650 | 1.78% |
| 2025-09-16 | 16.98 | 17.36 | 0.38 | 2.24% | 16.93 | 17.43 | 24036 | 4134 | 2.79% |
| 2025-09-15 | 17.07 | 16.98 | -0.11 | -0.64% | 16.89 | 17.30 | 13465 | 2288 | 1.56% |
| 2025-09-12 | 17.37 | 17.09 | -0.21 | -1.21% | 16.95 | 17.39 | 17641 | 3023 | 2.05% |
| 2025-09-11 | 17.10 | 17.30 | 0.18 | 1.05% | 16.80 | 17.32 | 18711 | 3209 | 2.17% |
| 2025-09-10 | 16.99 | 17.12 | 0.09 | 0.53% | 16.91 | 17.26 | 17346 | 2966 | 2.01% |
| 2025-09-09 | 16.99 | 17.03 | -0.02 | -0.12% | 16.87 | 17.17 | 22533 | 3840 | 2.62% |
| 2025-09-08 | 16.75 | 17.05 | 0.45 | 2.71% | 16.58 | 17.12 | 23016 | 3886 | 2.67% |