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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.31 | 15.17 | -0.09 | -0.59% | 14.90 | 15.32 | 21198 | 3197 | 1.96% |
| 2025-12-16 | 15.37 | 15.26 | -0.10 | -0.65% | 15.11 | 15.58 | 17023 | 2599 | 1.57% |
| 2025-12-15 | 15.25 | 15.36 | 0.08 | 0.52% | 15.05 | 15.50 | 18135 | 2781 | 1.68% |
| 2025-12-12 | 15.71 | 15.28 | -0.43 | -2.74% | 15.26 | 15.85 | 30711 | 4763 | 2.84% |
| 2025-12-11 | 16.20 | 15.71 | -0.47 | -2.90% | 15.66 | 16.37 | 28531 | 4532 | 2.64% |
| 2025-12-10 | 16.29 | 16.18 | -0.16 | -0.98% | 16.16 | 16.47 | 19122 | 3114 | 1.77% |
| 2025-12-09 | 16.35 | 16.34 | -0.16 | -0.97% | 16.33 | 16.76 | 15513 | 2565 | 1.43% |
| 2025-12-08 | 16.65 | 16.50 | 0.10 | 0.61% | 16.41 | 16.65 | 16350 | 2702 | 1.51% |
| 2025-12-05 | 16.09 | 16.40 | 0.26 | 1.61% | 16.02 | 16.44 | 14420 | 2346 | 1.33% |
| 2025-12-04 | 16.26 | 16.14 | -0.12 | -0.74% | 16.07 | 16.43 | 13530 | 2194 | 1.25% |
| 2025-12-03 | 16.44 | 16.26 | -0.11 | -0.67% | 16.22 | 16.53 | 15205 | 2480 | 1.41% |
| 2025-12-02 | 16.55 | 16.37 | -0.17 | -1.03% | 16.30 | 16.60 | 17290 | 2835 | 1.60% |
| 2025-12-01 | 16.44 | 16.54 | 0.07 | 0.43% | 16.44 | 16.78 | 18399 | 3064 | 1.70% |
| 2025-11-28 | 16.26 | 16.47 | 0.30 | 1.86% | 16.01 | 16.48 | 16130 | 2635 | 1.49% |
| 2025-11-27 | 16.00 | 16.17 | 0.24 | 1.51% | 15.89 | 16.29 | 17404 | 2811 | 1.61% |
| 2025-11-26 | 16.03 | 15.93 | -0.10 | -0.62% | 15.87 | 16.39 | 16777 | 2706 | 1.55% |
| 2025-11-25 | 16.03 | 16.03 | 0.08 | 0.50% | 15.99 | 16.27 | 17496 | 2820 | 1.62% |
| 2025-11-24 | 15.84 | 15.95 | 0.24 | 1.53% | 15.65 | 16.08 | 21069 | 3348 | 1.95% |
| 2025-11-21 | 16.35 | 15.71 | -0.78 | -4.73% | 15.59 | 16.56 | 30220 | 4809 | 2.79% |
| 2025-11-20 | 16.74 | 16.49 | -0.11 | -0.66% | 16.34 | 16.87 | 23989 | 3964 | 2.22% |
| 2025-11-19 | 17.21 | 16.60 | -0.60 | -3.49% | 16.51 | 17.29 | 43015 | 7217 | 3.98% |
| 2025-11-18 | 17.58 | 17.20 | -0.38 | -2.16% | 17.13 | 17.58 | 28129 | 4857 | 2.60% |
| 2025-11-17 | 17.49 | 17.58 | 0.01 | 0.06% | 17.31 | 17.60 | 25098 | 4388 | 2.32% |
| 2025-11-14 | 17.33 | 17.57 | 0.16 | 0.92% | 17.27 | 17.71 | 32813 | 5761 | 3.03% |
| 2025-11-13 | 17.27 | 17.41 | 0.14 | 0.81% | 17.11 | 17.47 | 21856 | 3791 | 2.02% |
| 2025-11-12 | 17.36 | 17.27 | -0.15 | -0.86% | 17.20 | 17.50 | 18810 | 3261 | 1.74% |
| 2025-11-11 | 17.31 | 17.42 | 0.22 | 1.28% | 17.25 | 17.49 | 25073 | 4363 | 2.32% |
| 2025-11-10 | 17.24 | 17.20 | -0.07 | -0.41% | 17.10 | 17.29 | 19942 | 3430 | 1.84% |
| 2025-11-07 | 17.52 | 17.27 | -0.20 | -1.14% | 17.20 | 17.54 | 20123 | 3482 | 1.86% |
| 2025-11-06 | 17.46 | 17.47 | 0.02 | 0.11% | 17.21 | 17.51 | 20474 | 3564 | 1.89% |
| 2025-11-05 | 17.20 | 17.45 | 0.18 | 1.04% | 17.08 | 17.50 | 28481 | 4946 | 2.63% |
| 2025-11-04 | 17.22 | 17.27 | 0.07 | 0.41% | 17.08 | 17.35 | 20166 | 3470 | 1.86% |
| 2025-11-03 | 17.14 | 17.20 | 0.08 | 0.47% | 17.04 | 17.42 | 25712 | 4416 | 2.38% |
| 2025-10-31 | 16.88 | 17.12 | 0.08 | 0.47% | 16.88 | 17.33 | 29814 | 5127 | 2.76% |
| 2025-10-30 | 17.33 | 17.04 | -0.43 | -2.46% | 17.00 | 17.36 | 27122 | 4649 | 2.51% |
| 2025-10-29 | 17.56 | 17.47 | 0.00 | 0.00% | 17.23 | 17.60 | 26474 | 4614 | 2.45% |
| 2025-10-28 | 17.47 | 17.47 | -0.01 | -0.06% | 17.40 | 17.64 | 19266 | 3370 | 1.78% |
| 2025-10-27 | 17.70 | 17.48 | -0.02 | -0.11% | 17.38 | 17.74 | 26286 | 4611 | 2.43% |
| 2025-10-24 | 17.38 | 17.50 | 0.09 | 0.52% | 17.35 | 17.65 | 22618 | 3958 | 2.09% |
| 2025-10-23 | 17.27 | 17.41 | 0.15 | 0.87% | 17.05 | 17.48 | 27764 | 4786 | 2.57% |
| 2025-10-22 | 17.26 | 17.26 | -0.05 | -0.29% | 17.10 | 17.45 | 26321 | 4548 | 2.43% |
| 2025-10-21 | 16.73 | 17.31 | 0.56 | 3.34% | 16.67 | 17.31 | 32088 | 5477 | 2.97% |
| 2025-10-20 | 16.43 | 16.75 | 0.43 | 2.63% | 16.40 | 16.76 | 24206 | 4017 | 2.24% |
| 2025-10-17 | 16.62 | 16.32 | -0.29 | -1.75% | 16.27 | 16.73 | 22646 | 3737 | 2.09% |
| 2025-10-16 | 16.78 | 16.61 | -0.18 | -1.07% | 16.59 | 16.92 | 20021 | 3351 | 1.85% |
| 2025-10-15 | 16.41 | 16.79 | 0.45 | 2.75% | 16.20 | 16.85 | 33570 | 5583 | 3.10% |
| 2025-10-14 | 16.58 | 16.34 | -0.04 | -0.24% | 16.21 | 16.66 | 25225 | 4146 | 2.33% |
| 2025-10-13 | 16.17 | 16.38 | -0.28 | -1.68% | 15.53 | 16.43 | 29656 | 4793 | 2.74% |
| 2025-10-10 | 16.60 | 16.66 | 0.03 | 0.18% | 16.60 | 16.98 | 21250 | 3556 | 1.96% |
| 2025-10-09 | 16.59 | 16.63 | 0.07 | 0.42% | 16.55 | 16.83 | 20663 | 3439 | 1.91% |
| 2025-09-30 | 16.75 | 16.56 | -0.16 | -0.96% | 16.56 | 16.83 | 17783 | 2959 | 1.64% |
| 2025-09-29 | 16.59 | 16.72 | 0.12 | 0.72% | 16.36 | 16.88 | 21799 | 3635 | 2.01% |
| 2025-09-26 | 16.48 | 16.60 | 0.01 | 0.06% | 16.38 | 16.95 | 24859 | 4146 | 2.30% |
| 2025-09-25 | 16.81 | 16.59 | -0.21 | -1.25% | 16.55 | 17.12 | 31543 | 5301 | 2.92% |
| 2025-09-24 | 16.62 | 16.80 | 0.06 | 0.36% | 16.54 | 16.87 | 25600 | 4290 | 2.37% |
| 2025-09-23 | 16.96 | 16.74 | -0.16 | -0.95% | 16.16 | 16.96 | 35867 | 5901 | 3.31% |
| 2025-09-22 | 17.01 | 16.90 | 0.02 | 0.12% | 16.72 | 17.16 | 23674 | 3994 | 2.19% |
| 2025-09-19 | 17.18 | 16.88 | -0.36 | -2.09% | 16.76 | 17.26 | 30738 | 5211 | 2.84% |
| 2025-09-18 | 17.69 | 17.24 | -0.44 | -2.49% | 17.10 | 18.03 | 44304 | 7766 | 4.09% |
| 2025-09-17 | 17.58 | 17.68 | 0.02 | 0.11% | 17.41 | 17.75 | 27492 | 4850 | 2.54% |
| 2025-09-16 | 17.19 | 17.66 | 0.46 | 2.67% | 17.14 | 17.67 | 38590 | 6750 | 3.57% |
| 2025-09-15 | 17.11 | 17.20 | 0.03 | 0.17% | 17.10 | 17.39 | 17040 | 2934 | 1.57% |
| 2025-09-12 | 17.33 | 17.17 | -0.22 | -1.27% | 17.08 | 17.38 | 20718 | 3571 | 1.91% |
| 2025-09-11 | 17.13 | 17.39 | 0.19 | 1.10% | 16.87 | 17.43 | 23883 | 4113 | 2.21% |
| 2025-09-10 | 17.28 | 17.20 | -0.02 | -0.12% | 17.06 | 17.41 | 19006 | 3275 | 1.76% |
| 2025-09-09 | 17.53 | 17.22 | -0.21 | -1.20% | 17.10 | 17.68 | 26580 | 4588 | 2.46% |
| 2025-09-08 | 17.00 | 17.43 | 0.57 | 3.38% | 16.81 | 17.47 | 34168 | 5901 | 3.16% |