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 | 15.92 | 15.62 | -0.40 | -2.50% | 15.53 | 16.01 | 25076 | 3929 | 1.53% |
| 2025-12-15 | 16.20 | 16.02 | -0.19 | -1.17% | 15.85 | 16.28 | 35182 | 5643 | 2.14% |
| 2025-12-12 | 16.37 | 16.21 | -0.15 | -0.92% | 16.11 | 16.62 | 31375 | 5126 | 1.91% |
| 2025-12-11 | 16.84 | 16.36 | -0.43 | -2.56% | 16.33 | 16.90 | 36497 | 6032 | 2.22% |
| 2025-12-10 | 17.05 | 16.79 | -0.33 | -1.93% | 16.65 | 17.15 | 41271 | 6936 | 2.51% |
| 2025-12-09 | 16.99 | 17.12 | 0.13 | 0.77% | 16.78 | 17.40 | 48757 | 8334 | 2.97% |
| 2025-12-08 | 16.96 | 16.99 | 0.09 | 0.53% | 16.76 | 17.08 | 37954 | 6427 | 2.31% |
| 2025-12-05 | 16.87 | 16.90 | 0.01 | 0.06% | 16.52 | 16.99 | 31950 | 5366 | 1.95% |
| 2025-12-04 | 16.98 | 16.89 | -0.14 | -0.82% | 16.63 | 17.03 | 42959 | 7218 | 2.62% |
| 2025-12-03 | 17.62 | 17.03 | -0.58 | -3.29% | 16.97 | 17.66 | 68949 | 11840 | 4.20% |
| 2025-12-02 | 17.45 | 17.61 | -0.05 | -0.28% | 17.34 | 18.02 | 102697 | 18074 | 6.26% |
| 2025-12-01 | 17.29 | 17.66 | 0.43 | 2.50% | 17.07 | 17.96 | 153900 | 27026 | 9.38% |
| 2025-11-28 | 16.80 | 17.23 | 0.41 | 2.44% | 16.66 | 17.58 | 99820 | 17165 | 6.08% |
| 2025-11-27 | 16.90 | 16.82 | -0.26 | -1.52% | 16.82 | 17.45 | 98429 | 16816 | 6.00% |
| 2025-11-26 | 16.87 | 17.08 | 0.03 | 0.18% | 16.65 | 17.31 | 96753 | 16444 | 5.89% |
| 2025-11-25 | 15.82 | 17.05 | 1.25 | 7.91% | 15.82 | 17.49 | 142677 | 24191 | 8.69% |
| 2025-11-24 | 15.61 | 15.80 | 0.24 | 1.54% | 15.48 | 15.90 | 28376 | 4457 | 1.73% |
| 2025-11-21 | 16.10 | 15.56 | -0.63 | -3.89% | 15.45 | 16.25 | 45188 | 7113 | 2.75% |
| 2025-11-20 | 16.10 | 16.19 | 0.18 | 1.12% | 16.08 | 16.49 | 33998 | 5505 | 2.07% |
| 2025-11-19 | 16.70 | 16.01 | -0.78 | -4.65% | 15.95 | 16.72 | 48476 | 7849 | 2.95% |
| 2025-11-18 | 16.50 | 16.79 | 0.19 | 1.14% | 16.41 | 17.06 | 48712 | 8126 | 2.97% |
| 2025-11-17 | 16.12 | 16.60 | 0.48 | 2.98% | 15.96 | 16.60 | 54063 | 8844 | 3.29% |
| 2025-11-14 | 16.09 | 16.12 | -0.02 | -0.12% | 15.90 | 16.33 | 35878 | 5796 | 2.19% |
| 2025-11-13 | 16.18 | 16.14 | -0.14 | -0.86% | 16.01 | 16.24 | 40511 | 6534 | 2.47% |
| 2025-11-12 | 16.00 | 16.28 | 0.28 | 1.75% | 15.83 | 16.39 | 45522 | 7347 | 2.77% |
| 2025-11-11 | 16.12 | 16.00 | -0.06 | -0.37% | 15.88 | 16.17 | 22322 | 3574 | 1.36% |
| 2025-11-10 | 16.20 | 16.06 | -0.14 | -0.86% | 15.86 | 16.28 | 30925 | 4956 | 1.88% |
| 2025-11-07 | 16.23 | 16.20 | -0.17 | -1.04% | 16.10 | 16.37 | 31607 | 5124 | 1.93% |
| 2025-11-06 | 16.68 | 16.37 | -0.22 | -1.33% | 16.25 | 16.75 | 40476 | 6625 | 2.47% |
| 2025-11-05 | 15.98 | 16.59 | 0.49 | 3.04% | 15.81 | 16.75 | 69751 | 11446 | 4.25% |
| 2025-11-04 | 15.90 | 16.10 | 0.20 | 1.26% | 15.76 | 16.18 | 45216 | 7234 | 2.75% |
| 2025-11-03 | 15.77 | 15.90 | -0.02 | -0.13% | 15.73 | 15.97 | 27055 | 4290 | 1.65% |
| 2025-10-31 | 15.78 | 15.92 | 0.12 | 0.76% | 15.75 | 16.12 | 35525 | 5667 | 2.16% |
| 2025-10-30 | 16.02 | 15.80 | -0.22 | -1.37% | 15.69 | 16.03 | 34885 | 5526 | 2.13% |
| 2025-10-29 | 16.08 | 16.02 | -0.05 | -0.31% | 15.86 | 16.20 | 34246 | 5475 | 2.09% |
| 2025-10-28 | 15.80 | 16.07 | 0.11 | 0.69% | 15.70 | 16.42 | 53574 | 8642 | 3.26% |
| 2025-10-27 | 15.80 | 15.96 | 0.16 | 1.01% | 15.59 | 16.24 | 48584 | 7689 | 2.96% |
| 2025-10-24 | 16.10 | 15.80 | -0.19 | -1.19% | 15.65 | 16.13 | 55433 | 8789 | 3.38% |
| 2025-10-23 | 15.72 | 15.99 | 0.31 | 1.98% | 15.61 | 16.14 | 57801 | 9188 | 3.52% |
| 2025-10-22 | 15.78 | 15.68 | -0.20 | -1.26% | 15.63 | 15.96 | 51320 | 8101 | 3.13% |
| 2025-10-21 | 15.53 | 15.88 | 0.42 | 2.72% | 15.29 | 16.00 | 96815 | 15265 | 5.90% |
| 2025-10-20 | 14.31 | 15.46 | 1.21 | 8.49% | 14.31 | 15.74 | 116904 | 17882 | 7.12% |
| 2025-10-17 | 14.71 | 14.25 | -0.40 | -2.73% | 14.23 | 14.74 | 27075 | 3905 | 1.65% |
| 2025-10-16 | 14.70 | 14.65 | -0.09 | -0.61% | 14.60 | 14.99 | 27485 | 4045 | 1.67% |
| 2025-10-15 | 14.62 | 14.74 | 0.12 | 0.82% | 14.51 | 14.88 | 25719 | 3783 | 1.57% |
| 2025-10-14 | 14.83 | 14.62 | -0.21 | -1.42% | 14.54 | 15.09 | 35944 | 5330 | 2.19% |
| 2025-10-13 | 14.20 | 14.83 | -0.11 | -0.74% | 13.88 | 14.88 | 42486 | 6152 | 2.59% |
| 2025-10-10 | 15.00 | 14.94 | -0.17 | -1.13% | 14.80 | 15.15 | 38536 | 5760 | 2.35% |
| 2025-10-09 | 14.99 | 15.11 | -0.06 | -0.40% | 14.92 | 15.30 | 42238 | 6379 | 2.57% |
| 2025-09-30 | 15.06 | 15.17 | 0.27 | 1.81% | 14.73 | 15.39 | 47489 | 7160 | 2.89% |
| 2025-09-29 | 14.80 | 14.90 | 0.04 | 0.27% | 14.60 | 15.11 | 30560 | 4547 | 1.86% |
| 2025-09-26 | 15.11 | 14.86 | -0.39 | -2.56% | 14.86 | 15.25 | 38838 | 5818 | 2.37% |
| 2025-09-25 | 15.47 | 15.25 | -0.14 | -0.91% | 15.21 | 15.54 | 36071 | 5527 | 2.20% |
| 2025-09-24 | 15.05 | 15.39 | 0.31 | 2.06% | 14.76 | 15.49 | 39420 | 6015 | 2.40% |
| 2025-09-23 | 15.26 | 15.08 | -0.11 | -0.72% | 14.62 | 15.37 | 39057 | 5810 | 2.38% |
| 2025-09-22 | 14.95 | 15.19 | 0.24 | 1.61% | 14.95 | 15.35 | 29921 | 4535 | 1.82% |
| 2025-09-19 | 15.14 | 14.95 | -0.19 | -1.25% | 14.89 | 15.34 | 37605 | 5659 | 2.29% |
| 2025-09-18 | 15.35 | 15.14 | -0.20 | -1.30% | 14.99 | 15.58 | 59728 | 9142 | 3.64% |
| 2025-09-17 | 15.18 | 15.34 | 0.17 | 1.12% | 15.14 | 15.49 | 42766 | 6571 | 2.61% |
| 2025-09-16 | 14.76 | 15.17 | 0.37 | 2.50% | 14.72 | 15.19 | 55156 | 8303 | 3.36% |
| 2025-09-15 | 14.90 | 14.80 | -0.10 | -0.67% | 14.70 | 14.96 | 32115 | 4755 | 1.96% |
| 2025-09-12 | 15.00 | 14.90 | -0.05 | -0.33% | 14.80 | 15.05 | 50484 | 7531 | 3.08% |
| 2025-09-11 | 14.59 | 14.95 | 0.36 | 2.47% | 14.41 | 15.18 | 85990 | 12777 | 5.24% |
| 2025-09-10 | 15.00 | 14.59 | -0.61 | -4.01% | 14.56 | 15.04 | 120345 | 17720 | 7.33% |
| 2025-09-09 | 14.66 | 15.20 | 0.53 | 3.61% | 14.27 | 15.20 | 89876 | 13216 | 5.48% |
| 2025-09-08 | 14.75 | 14.67 | -0.03 | -0.20% | 14.41 | 14.83 | 44808 | 6535 | 2.73% |