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 | 15.86 | 15.83 | -0.13 | -0.81% | 15.69 | 16.05 | 23498 | 3710 | 0.99% |
| 2025-12-15 | 15.99 | 15.96 | -0.03 | -0.19% | 15.94 | 16.20 | 26358 | 4230 | 1.11% |
| 2025-12-12 | 15.70 | 15.99 | 0.29 | 1.85% | 15.66 | 16.11 | 32388 | 5171 | 1.36% |
| 2025-12-11 | 15.77 | 15.70 | -0.04 | -0.25% | 15.69 | 15.96 | 19670 | 3108 | 0.83% |
| 2025-12-10 | 15.97 | 15.74 | -0.32 | -1.99% | 15.67 | 16.03 | 25224 | 3985 | 1.06% |
| 2025-12-09 | 15.78 | 16.06 | 0.20 | 1.26% | 15.78 | 16.45 | 45432 | 7362 | 1.91% |
| 2025-12-08 | 15.73 | 15.86 | 0.21 | 1.34% | 15.70 | 15.93 | 25295 | 4011 | 1.07% |
| 2025-12-05 | 15.32 | 15.65 | 0.32 | 2.09% | 15.31 | 15.67 | 23278 | 3620 | 0.98% |
| 2025-12-04 | 15.48 | 15.33 | -0.11 | -0.71% | 15.25 | 15.60 | 15753 | 2418 | 0.66% |
| 2025-12-03 | 15.51 | 15.44 | -0.06 | -0.39% | 15.38 | 15.60 | 19987 | 3094 | 0.84% |
| 2025-12-02 | 15.57 | 15.50 | -0.14 | -0.90% | 15.36 | 15.64 | 18600 | 2875 | 0.78% |
| 2025-12-01 | 15.66 | 15.64 | 0.01 | 0.06% | 15.50 | 15.73 | 22279 | 3477 | 0.94% |
| 2025-11-28 | 15.38 | 15.63 | 0.20 | 1.30% | 15.37 | 15.73 | 22303 | 3481 | 0.94% |
| 2025-11-27 | 15.31 | 15.43 | 0.12 | 0.78% | 15.30 | 15.57 | 16854 | 2603 | 0.71% |
| 2025-11-26 | 15.55 | 15.31 | -0.23 | -1.48% | 15.26 | 15.63 | 26245 | 4046 | 1.11% |
| 2025-11-25 | 15.60 | 15.54 | 0.01 | 0.06% | 15.49 | 15.79 | 27514 | 4300 | 1.16% |
| 2025-11-24 | 15.35 | 15.53 | 0.44 | 2.92% | 15.18 | 15.65 | 31628 | 4880 | 1.33% |
| 2025-11-21 | 15.80 | 15.09 | -0.74 | -4.67% | 15.04 | 15.84 | 46441 | 7105 | 1.96% |
| 2025-11-20 | 16.04 | 15.83 | -0.11 | -0.69% | 15.80 | 16.11 | 24374 | 3876 | 1.03% |
| 2025-11-19 | 16.37 | 15.94 | -0.41 | -2.51% | 15.92 | 16.41 | 35831 | 5754 | 1.51% |
| 2025-11-18 | 16.59 | 16.35 | -0.30 | -1.80% | 16.24 | 16.65 | 33275 | 5462 | 1.40% |
| 2025-11-17 | 17.00 | 16.65 | -0.36 | -2.12% | 16.57 | 17.14 | 48597 | 8130 | 2.05% |
| 2025-11-14 | 17.13 | 17.01 | -0.29 | -1.68% | 16.81 | 17.26 | 39915 | 6821 | 1.68% |
| 2025-11-13 | 17.16 | 17.30 | 0.07 | 0.41% | 17.07 | 17.46 | 40976 | 7084 | 1.73% |
| 2025-11-12 | 17.78 | 17.23 | -0.57 | -3.20% | 17.01 | 17.78 | 61581 | 10625 | 2.59% |
| 2025-11-11 | 17.89 | 17.80 | 0.03 | 0.17% | 17.62 | 18.27 | 60527 | 10787 | 2.55% |
| 2025-11-10 | 17.80 | 17.77 | -0.02 | -0.11% | 17.46 | 17.90 | 62043 | 10980 | 2.61% |
| 2025-11-07 | 17.68 | 17.79 | 0.04 | 0.23% | 17.56 | 17.96 | 75899 | 13487 | 3.20% |
| 2025-11-06 | 17.50 | 17.75 | 0.24 | 1.37% | 17.45 | 18.05 | 120021 | 21391 | 5.05% |
| 2025-11-05 | 17.11 | 17.51 | 0.26 | 1.51% | 16.83 | 17.67 | 91071 | 15853 | 3.83% |
| 2025-11-04 | 17.17 | 17.25 | 0.13 | 0.76% | 17.10 | 17.50 | 50086 | 8658 | 2.11% |
| 2025-11-03 | 17.26 | 17.12 | -0.05 | -0.29% | 16.90 | 17.37 | 46937 | 8018 | 1.98% |
| 2025-10-31 | 17.20 | 17.17 | -0.10 | -0.58% | 17.17 | 17.44 | 45646 | 7901 | 1.92% |
| 2025-10-30 | 17.50 | 17.27 | -0.23 | -1.31% | 17.20 | 17.57 | 53509 | 9283 | 2.25% |
| 2025-10-29 | 17.00 | 17.50 | 0.58 | 3.43% | 17.00 | 17.70 | 85197 | 14864 | 3.59% |
| 2025-10-28 | 17.30 | 16.92 | -0.25 | -1.46% | 16.88 | 17.33 | 35599 | 6050 | 1.50% |
| 2025-10-27 | 16.89 | 17.17 | 0.33 | 1.96% | 16.82 | 17.20 | 63323 | 10811 | 2.67% |
| 2025-10-24 | 16.62 | 16.84 | 0.14 | 0.84% | 16.58 | 16.88 | 28380 | 4757 | 1.19% |
| 2025-10-23 | 16.47 | 16.70 | -0.16 | -0.95% | 16.08 | 16.74 | 43179 | 7108 | 1.82% |
| 2025-10-22 | 16.72 | 16.86 | 0.05 | 0.30% | 16.53 | 17.07 | 45457 | 7668 | 1.91% |
| 2025-10-21 | 16.66 | 16.81 | 0.13 | 0.78% | 16.57 | 16.86 | 40921 | 6843 | 1.72% |
| 2025-10-20 | 16.63 | 16.68 | 0.16 | 0.97% | 16.54 | 17.17 | 55832 | 9380 | 2.35% |
| 2025-10-17 | 17.18 | 16.52 | -0.74 | -4.29% | 16.42 | 17.20 | 67550 | 11322 | 2.84% |
| 2025-10-16 | 17.73 | 17.26 | -0.44 | -2.49% | 17.13 | 18.05 | 71196 | 12337 | 3.00% |
| 2025-10-15 | 17.54 | 17.70 | 0.11 | 0.63% | 17.28 | 17.78 | 83358 | 14664 | 3.51% |
| 2025-10-14 | 17.87 | 17.59 | -0.27 | -1.51% | 17.43 | 18.75 | 118132 | 21119 | 4.97% |
| 2025-10-13 | 17.48 | 17.86 | -0.19 | -1.05% | 17.31 | 18.09 | 134741 | 23998 | 5.67% |
| 2025-10-10 | 16.77 | 18.05 | 1.32 | 7.89% | 16.66 | 18.40 | 231026 | 40863 | 9.73% |
| 2025-10-09 | 16.90 | 16.73 | -0.06 | -0.36% | 16.70 | 17.37 | 61448 | 10406 | 2.59% |
| 2025-09-30 | 16.68 | 16.79 | 0.14 | 0.84% | 16.61 | 16.84 | 42910 | 7181 | 1.81% |
| 2025-09-29 | 16.28 | 16.65 | 0.30 | 1.83% | 16.16 | 16.80 | 44049 | 7287 | 1.85% |
| 2025-09-26 | 16.60 | 16.35 | -0.29 | -1.74% | 16.32 | 16.74 | 42962 | 7092 | 1.81% |
| 2025-09-25 | 16.73 | 16.64 | -0.14 | -0.83% | 16.58 | 16.87 | 40545 | 6779 | 1.72% |
| 2025-09-24 | 16.50 | 16.78 | 0.24 | 1.45% | 16.34 | 16.86 | 47577 | 7941 | 2.02% |
| 2025-09-23 | 16.85 | 16.54 | -0.20 | -1.19% | 16.15 | 16.87 | 54317 | 8911 | 2.31% |
| 2025-09-22 | 16.25 | 16.74 | 0.45 | 2.76% | 16.15 | 16.80 | 55147 | 9117 | 2.34% |
| 2025-09-19 | 16.27 | 16.29 | -0.02 | -0.12% | 16.23 | 16.78 | 48047 | 7907 | 2.04% |
| 2025-09-18 | 16.67 | 16.31 | -0.29 | -1.75% | 16.13 | 17.07 | 63641 | 10583 | 2.70% |
| 2025-09-17 | 16.42 | 16.60 | 0.19 | 1.16% | 16.28 | 16.69 | 45425 | 7529 | 1.93% |
| 2025-09-16 | 16.23 | 16.41 | 0.10 | 0.61% | 16.02 | 16.43 | 34565 | 5616 | 1.47% |
| 2025-09-15 | 16.30 | 16.31 | 0.05 | 0.31% | 16.13 | 16.36 | 24080 | 3917 | 1.02% |
| 2025-09-12 | 16.51 | 16.26 | -0.28 | -1.69% | 16.21 | 16.58 | 33952 | 5546 | 1.44% |
| 2025-09-11 | 16.38 | 16.54 | 0.11 | 0.67% | 16.08 | 16.62 | 40213 | 6577 | 1.71% |
| 2025-09-10 | 16.38 | 16.43 | 0.03 | 0.18% | 16.28 | 16.73 | 36609 | 6023 | 1.55% |
| 2025-09-09 | 16.55 | 16.40 | -0.27 | -1.62% | 16.33 | 16.71 | 33902 | 5594 | 1.44% |
| 2025-09-08 | 16.55 | 16.67 | 0.17 | 1.03% | 16.39 | 16.72 | 45558 | 7532 | 1.93% |