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 | 15.23 | 15.16 | -0.16 | -1.04% | 15.11 | 15.32 | 18300 | 2777 | 1.50% |
| 2025-12-15 | 15.24 | 15.32 | -0.04 | -0.26% | 15.20 | 15.44 | 13229 | 2028 | 1.09% |
| 2025-12-12 | 15.48 | 15.36 | -0.09 | -0.58% | 15.30 | 15.60 | 18240 | 2814 | 1.50% |
| 2025-12-11 | 15.73 | 15.45 | -0.32 | -2.03% | 15.43 | 15.78 | 18582 | 2894 | 1.52% |
| 2025-12-10 | 15.85 | 15.77 | -0.14 | -0.88% | 15.74 | 15.99 | 16555 | 2619 | 1.36% |
| 2025-12-09 | 16.02 | 15.91 | -0.11 | -0.69% | 15.90 | 16.09 | 14834 | 2373 | 1.22% |
| 2025-12-08 | 16.17 | 16.02 | -0.07 | -0.44% | 15.99 | 16.19 | 19766 | 3179 | 1.62% |
| 2025-12-05 | 15.87 | 16.09 | 0.25 | 1.58% | 15.75 | 16.12 | 12151 | 1939 | 1.00% |
| 2025-12-04 | 16.22 | 15.84 | -0.38 | -2.34% | 15.80 | 16.26 | 19458 | 3101 | 1.60% |
| 2025-12-03 | 16.35 | 16.22 | -0.08 | -0.49% | 16.14 | 16.35 | 13887 | 2250 | 1.14% |
| 2025-12-02 | 16.41 | 16.30 | -0.11 | -0.67% | 16.22 | 16.48 | 15595 | 2547 | 1.28% |
| 2025-12-01 | 16.46 | 16.41 | -0.05 | -0.30% | 16.35 | 16.67 | 22599 | 3734 | 1.85% |
| 2025-11-28 | 16.24 | 16.46 | 0.18 | 1.11% | 16.14 | 16.49 | 14691 | 2399 | 1.21% |
| 2025-11-27 | 16.18 | 16.28 | 0.13 | 0.80% | 16.14 | 16.33 | 15498 | 2517 | 1.27% |
| 2025-11-26 | 16.51 | 16.15 | -0.36 | -2.18% | 16.11 | 16.71 | 22880 | 3735 | 1.88% |
| 2025-11-25 | 16.58 | 16.51 | 0.04 | 0.24% | 16.46 | 16.73 | 14641 | 2429 | 1.20% |
| 2025-11-24 | 16.33 | 16.47 | 0.27 | 1.67% | 16.23 | 16.60 | 24257 | 3990 | 1.99% |
| 2025-11-21 | 16.81 | 16.20 | -0.61 | -3.63% | 16.10 | 16.94 | 34278 | 5636 | 2.81% |
| 2025-11-20 | 16.90 | 16.81 | 0.02 | 0.12% | 16.67 | 16.95 | 21083 | 3541 | 1.73% |
| 2025-11-19 | 17.13 | 16.79 | -0.35 | -2.04% | 16.77 | 17.21 | 25468 | 4304 | 2.09% |
| 2025-11-18 | 17.24 | 17.14 | -0.10 | -0.58% | 17.04 | 17.27 | 22814 | 3903 | 1.87% |
| 2025-11-17 | 17.32 | 17.24 | -0.08 | -0.46% | 17.15 | 17.35 | 21808 | 3756 | 1.79% |
| 2025-11-14 | 17.16 | 17.32 | 0.14 | 0.81% | 17.15 | 17.44 | 27799 | 4815 | 2.28% |
| 2025-11-13 | 17.10 | 17.18 | 0.04 | 0.23% | 17.01 | 17.25 | 20098 | 3444 | 1.65% |
| 2025-11-12 | 17.19 | 17.14 | -0.05 | -0.29% | 17.10 | 17.30 | 17487 | 3005 | 1.43% |
| 2025-11-11 | 17.07 | 17.19 | 0.22 | 1.30% | 16.99 | 17.25 | 20560 | 3525 | 1.69% |
| 2025-11-10 | 17.15 | 16.97 | -0.24 | -1.39% | 16.94 | 17.20 | 26182 | 4459 | 2.15% |
| 2025-11-07 | 17.13 | 17.21 | 0.10 | 0.58% | 17.05 | 17.29 | 21971 | 3777 | 1.80% |
| 2025-11-06 | 17.40 | 17.11 | -0.30 | -1.72% | 17.10 | 17.44 | 30095 | 5173 | 2.47% |
| 2025-11-05 | 16.87 | 17.41 | 0.53 | 3.14% | 16.78 | 17.50 | 55689 | 9604 | 4.57% |
| 2025-11-04 | 16.90 | 16.88 | -0.02 | -0.12% | 16.80 | 16.96 | 20865 | 3524 | 1.71% |
| 2025-11-03 | 16.92 | 16.90 | 0.07 | 0.42% | 16.79 | 16.97 | 23809 | 4018 | 1.95% |
| 2025-10-31 | 16.85 | 16.83 | 0.16 | 0.96% | 16.64 | 16.90 | 28756 | 4845 | 2.36% |
| 2025-10-30 | 16.74 | 16.67 | -0.09 | -0.54% | 16.66 | 16.97 | 25114 | 4206 | 2.06% |
| 2025-10-29 | 16.93 | 16.76 | -0.23 | -1.35% | 16.70 | 17.08 | 30844 | 5186 | 2.53% |
| 2025-10-28 | 16.88 | 16.99 | 0.08 | 0.47% | 16.81 | 17.06 | 26800 | 4553 | 2.20% |
| 2025-10-27 | 16.85 | 16.91 | 0.10 | 0.59% | 16.68 | 17.05 | 33748 | 5696 | 2.77% |
| 2025-10-24 | 16.90 | 16.81 | -0.13 | -0.77% | 16.70 | 16.94 | 34518 | 5795 | 2.83% |
| 2025-10-23 | 16.60 | 16.94 | 0.30 | 1.80% | 16.60 | 16.97 | 47933 | 8062 | 3.93% |
| 2025-10-22 | 16.52 | 16.64 | 0.09 | 0.54% | 16.51 | 16.72 | 28190 | 4691 | 2.31% |
| 2025-10-21 | 16.35 | 16.55 | 0.20 | 1.22% | 16.31 | 16.56 | 28284 | 4660 | 2.32% |
| 2025-10-20 | 16.40 | 16.35 | -0.07 | -0.43% | 16.25 | 16.48 | 30848 | 5050 | 2.53% |
| 2025-10-17 | 16.21 | 16.42 | 0.22 | 1.36% | 16.07 | 16.47 | 43264 | 7074 | 3.55% |
| 2025-10-16 | 16.32 | 16.20 | -0.11 | -0.67% | 16.15 | 16.36 | 13877 | 2252 | 1.14% |
| 2025-10-15 | 16.15 | 16.31 | 0.16 | 0.99% | 16.05 | 16.33 | 22702 | 3690 | 1.86% |
| 2025-10-14 | 16.17 | 16.15 | 0.03 | 0.19% | 16.02 | 16.21 | 20567 | 3317 | 1.69% |
| 2025-10-13 | 15.65 | 16.12 | 0.12 | 0.75% | 15.43 | 16.15 | 26606 | 4235 | 2.18% |
| 2025-10-10 | 15.88 | 16.00 | 0.08 | 0.50% | 15.88 | 16.10 | 16691 | 2678 | 1.37% |
| 2025-10-09 | 15.94 | 15.92 | -0.03 | -0.19% | 15.87 | 16.05 | 18262 | 2912 | 1.50% |
| 2025-09-30 | 16.00 | 15.95 | -0.09 | -0.56% | 15.83 | 16.13 | 13666 | 2183 | 1.12% |
| 2025-09-29 | 15.88 | 16.04 | 0.14 | 0.88% | 15.66 | 16.08 | 15850 | 2529 | 1.30% |
| 2025-09-26 | 15.81 | 15.90 | 0.08 | 0.51% | 15.65 | 15.98 | 15259 | 2419 | 1.25% |
| 2025-09-25 | 15.90 | 15.82 | -0.08 | -0.50% | 15.78 | 16.10 | 16201 | 2577 | 1.33% |
| 2025-09-24 | 15.54 | 15.90 | 0.30 | 1.92% | 15.14 | 15.97 | 22148 | 3487 | 1.82% |
| 2025-09-23 | 15.80 | 15.60 | -0.24 | -1.52% | 15.17 | 15.83 | 25711 | 3973 | 2.11% |
| 2025-09-22 | 15.99 | 15.84 | -0.09 | -0.56% | 15.78 | 16.02 | 15562 | 2468 | 1.28% |
| 2025-09-19 | 16.20 | 15.93 | -0.28 | -1.73% | 15.82 | 16.27 | 21014 | 3359 | 1.72% |
| 2025-09-18 | 16.45 | 16.21 | -0.23 | -1.40% | 16.05 | 16.50 | 24392 | 3978 | 2.00% |
| 2025-09-17 | 16.55 | 16.44 | -0.08 | -0.48% | 16.40 | 16.65 | 17984 | 2962 | 1.48% |
| 2025-09-16 | 16.46 | 16.52 | 0.07 | 0.43% | 16.36 | 16.56 | 23143 | 3811 | 1.90% |
| 2025-09-15 | 16.49 | 16.45 | -0.04 | -0.24% | 16.40 | 16.58 | 19392 | 3190 | 1.59% |
| 2025-09-12 | 16.72 | 16.49 | -0.19 | -1.14% | 16.48 | 16.72 | 21956 | 3637 | 1.80% |
| 2025-09-11 | 16.49 | 16.68 | 0.18 | 1.09% | 16.38 | 16.70 | 29231 | 4847 | 2.40% |
| 2025-09-10 | 16.38 | 16.50 | 0.12 | 0.73% | 16.34 | 16.55 | 20799 | 3426 | 1.71% |
| 2025-09-09 | 16.49 | 16.38 | -0.11 | -0.67% | 16.28 | 16.80 | 32875 | 5413 | 2.70% |
| 2025-09-08 | 16.30 | 16.49 | 0.20 | 1.23% | 16.26 | 16.50 | 22203 | 3644 | 1.82% |