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 | 17.44 | 17.46 | 0.14 | 0.81% | 17.06 | 17.92 | 124824 | 21808 | 6.61% |
| 2025-12-15 | 17.35 | 17.32 | 0.32 | 1.88% | 16.87 | 17.85 | 111327 | 19301 | 5.90% |
| 2025-12-12 | 17.24 | 17.00 | -0.29 | -1.68% | 16.94 | 17.95 | 151025 | 26251 | 8.00% |
| 2025-12-11 | 16.91 | 17.29 | 0.50 | 2.98% | 16.47 | 17.98 | 188803 | 32792 | 10.00% |
| 2025-12-10 | 16.84 | 16.79 | -0.09 | -0.53% | 16.67 | 17.27 | 75856 | 12807 | 4.02% |
| 2025-12-09 | 16.99 | 16.88 | -0.05 | -0.30% | 16.78 | 17.31 | 115942 | 19698 | 6.14% |
| 2025-12-08 | 15.34 | 16.93 | 1.65 | 10.80% | 15.30 | 17.88 | 182760 | 30459 | 9.68% |
| 2025-12-05 | 15.14 | 15.28 | 0.16 | 1.06% | 14.91 | 15.32 | 39698 | 6008 | 2.10% |
| 2025-12-04 | 15.73 | 15.12 | -0.66 | -4.18% | 15.09 | 15.77 | 73209 | 11230 | 3.88% |
| 2025-12-03 | 16.10 | 15.78 | -0.18 | -1.13% | 15.60 | 16.16 | 54919 | 8699 | 2.91% |
| 2025-12-02 | 15.78 | 15.96 | 0.18 | 1.14% | 15.69 | 16.16 | 72409 | 11543 | 3.84% |
| 2025-12-01 | 15.98 | 15.78 | 0.14 | 0.90% | 15.72 | 16.20 | 71026 | 11316 | 3.76% |
| 2025-11-28 | 15.51 | 15.64 | -0.15 | -0.95% | 15.32 | 15.82 | 77842 | 12107 | 4.12% |
| 2025-11-27 | 16.49 | 15.79 | -0.30 | -1.86% | 15.66 | 16.99 | 136025 | 22047 | 7.21% |
| 2025-11-26 | 15.42 | 16.09 | 0.62 | 4.01% | 15.40 | 16.22 | 109200 | 17377 | 5.78% |
| 2025-11-25 | 15.50 | 15.47 | -0.02 | -0.13% | 15.46 | 15.76 | 61421 | 9570 | 3.25% |
| 2025-11-24 | 15.60 | 15.49 | 0.04 | 0.26% | 15.14 | 15.86 | 72069 | 11155 | 3.82% |
| 2025-11-21 | 16.20 | 15.45 | -0.97 | -5.91% | 15.38 | 16.48 | 104912 | 16541 | 5.56% |
| 2025-11-20 | 17.03 | 16.42 | -0.67 | -3.92% | 16.35 | 17.20 | 127369 | 21112 | 6.75% |
| 2025-11-19 | 18.21 | 17.09 | -1.85 | -9.77% | 16.89 | 18.28 | 177327 | 30827 | 9.39% |
| 2025-11-18 | 18.00 | 18.94 | 0.58 | 3.16% | 17.40 | 19.03 | 255653 | 47012 | 13.54% |
| 2025-11-17 | 18.05 | 18.36 | 0.57 | 3.20% | 17.89 | 19.19 | 213585 | 39338 | 11.31% |
| 2025-11-14 | 17.74 | 17.79 | 0.31 | 1.77% | 17.55 | 19.29 | 243711 | 44075 | 12.91% |
| 2025-11-13 | 17.41 | 17.48 | 0.03 | 0.17% | 16.90 | 18.15 | 212611 | 37031 | 11.26% |
| 2025-11-12 | 17.70 | 17.45 | -0.16 | -0.91% | 17.00 | 18.25 | 233945 | 41055 | 12.39% |
| 2025-11-11 | 16.25 | 17.61 | 1.00 | 6.02% | 16.16 | 19.66 | 307049 | 55556 | 16.26% |
| 2025-11-10 | 15.58 | 16.61 | 1.03 | 6.61% | 15.46 | 17.38 | 177835 | 29345 | 9.42% |
| 2025-11-07 | 15.70 | 15.58 | -0.18 | -1.14% | 15.47 | 15.85 | 54307 | 8477 | 2.88% |
| 2025-11-06 | 15.98 | 15.76 | -0.07 | -0.44% | 15.59 | 16.31 | 95789 | 15188 | 5.07% |
| 2025-11-05 | 15.68 | 15.83 | 0.07 | 0.44% | 15.50 | 16.50 | 97315 | 15632 | 5.15% |
| 2025-11-04 | 15.87 | 15.76 | 0.00 | 0.00% | 15.41 | 15.95 | 86267 | 13528 | 4.57% |
| 2025-11-03 | 14.61 | 15.76 | 1.11 | 7.58% | 14.58 | 16.22 | 124200 | 19343 | 6.58% |
| 2025-10-31 | 14.35 | 14.65 | 0.39 | 2.73% | 14.25 | 14.90 | 47383 | 6934 | 2.51% |
| 2025-10-30 | 14.63 | 14.26 | -0.47 | -3.19% | 14.20 | 14.66 | 46085 | 6611 | 2.44% |
| 2025-10-29 | 14.75 | 14.73 | -0.08 | -0.54% | 14.56 | 14.81 | 33815 | 4956 | 1.79% |
| 2025-10-28 | 14.77 | 14.81 | -0.04 | -0.27% | 14.62 | 15.02 | 31636 | 4698 | 1.68% |
| 2025-10-27 | 14.93 | 14.85 | 0.03 | 0.20% | 14.73 | 15.00 | 31288 | 4653 | 1.66% |
| 2025-10-24 | 14.74 | 14.82 | 0.13 | 0.88% | 14.65 | 14.98 | 35741 | 5297 | 1.89% |
| 2025-10-23 | 14.92 | 14.69 | -0.22 | -1.48% | 14.41 | 14.92 | 55277 | 8067 | 2.93% |
| 2025-10-22 | 15.20 | 14.91 | -0.24 | -1.58% | 14.85 | 15.22 | 35279 | 5281 | 1.87% |
| 2025-10-21 | 14.93 | 15.15 | 0.20 | 1.34% | 14.86 | 15.32 | 41369 | 6265 | 2.19% |
| 2025-10-20 | 15.00 | 14.95 | 0.00 | 0.00% | 14.81 | 15.25 | 32431 | 4866 | 1.72% |
| 2025-10-17 | 15.22 | 14.95 | -0.30 | -1.97% | 14.95 | 15.71 | 64043 | 9806 | 3.39% |
| 2025-10-16 | 15.60 | 15.25 | -0.46 | -2.93% | 15.20 | 15.77 | 45310 | 7004 | 2.40% |
| 2025-10-15 | 15.37 | 15.71 | 0.41 | 2.68% | 15.16 | 15.79 | 55838 | 8709 | 2.96% |
| 2025-10-14 | 15.77 | 15.30 | -0.19 | -1.23% | 15.24 | 15.84 | 41716 | 6476 | 2.21% |
| 2025-10-13 | 15.04 | 15.49 | 0.02 | 0.13% | 14.38 | 15.77 | 66320 | 10152 | 3.51% |
| 2025-10-10 | 15.65 | 15.47 | -0.14 | -0.90% | 15.38 | 15.80 | 51972 | 8115 | 2.75% |
| 2025-10-09 | 14.87 | 15.66 | 0.81 | 5.45% | 14.84 | 15.86 | 113016 | 17553 | 5.99% |
| 2025-09-30 | 15.05 | 14.85 | -0.22 | -1.46% | 14.80 | 15.68 | 89591 | 13568 | 4.75% |
| 2025-09-29 | 15.09 | 15.07 | -0.02 | -0.13% | 14.73 | 15.15 | 31369 | 4705 | 1.66% |
| 2025-09-26 | 15.00 | 15.09 | 0.10 | 0.67% | 14.78 | 15.34 | 36392 | 5495 | 1.93% |
| 2025-09-25 | 15.00 | 14.99 | -0.10 | -0.66% | 14.96 | 15.65 | 49329 | 7533 | 2.61% |
| 2025-09-24 | 14.98 | 15.09 | 0.08 | 0.53% | 14.80 | 15.16 | 29682 | 4467 | 1.57% |
| 2025-09-23 | 15.28 | 15.01 | -0.38 | -2.47% | 14.60 | 15.39 | 51184 | 7621 | 2.71% |
| 2025-09-22 | 15.55 | 15.39 | -0.25 | -1.60% | 15.19 | 15.58 | 37911 | 5800 | 2.01% |
| 2025-09-19 | 15.70 | 15.64 | -0.09 | -0.57% | 15.48 | 15.95 | 54090 | 8464 | 2.87% |
| 2025-09-18 | 16.32 | 15.73 | -0.59 | -3.62% | 15.48 | 16.42 | 105559 | 16859 | 5.59% |
| 2025-09-17 | 15.85 | 16.32 | 0.47 | 2.97% | 15.72 | 16.74 | 169042 | 27415 | 8.95% |
| 2025-09-16 | 14.72 | 15.85 | 1.18 | 8.04% | 14.62 | 16.78 | 173618 | 27517 | 9.20% |
| 2025-09-15 | 14.69 | 14.67 | -0.09 | -0.61% | 14.58 | 14.76 | 20753 | 3040 | 1.10% |
| 2025-09-12 | 14.89 | 14.76 | -0.18 | -1.20% | 14.71 | 14.99 | 26512 | 3932 | 1.40% |
| 2025-09-11 | 14.72 | 14.94 | 0.22 | 1.49% | 14.42 | 14.94 | 33236 | 4882 | 1.76% |
| 2025-09-10 | 14.66 | 14.72 | 0.07 | 0.48% | 14.65 | 14.87 | 20922 | 3080 | 1.11% |
| 2025-09-09 | 15.08 | 14.65 | -0.38 | -2.53% | 14.65 | 15.08 | 32669 | 4836 | 1.73% |
| 2025-09-08 | 14.80 | 15.03 | 0.14 | 0.94% | 14.76 | 15.08 | 34758 | 5206 | 1.84% |