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 | 17.15 | 16.81 | -0.39 | -2.27% | 16.71 | 17.32 | 45547 | 7700 | 3.09% |
| 2025-12-15 | 17.57 | 17.20 | -0.47 | -2.66% | 17.05 | 17.67 | 67954 | 11716 | 4.60% |
| 2025-12-12 | 17.78 | 17.67 | 0.12 | 0.68% | 17.35 | 18.32 | 59699 | 10652 | 4.05% |
| 2025-12-11 | 18.32 | 17.55 | -0.66 | -3.62% | 17.54 | 18.32 | 63267 | 11269 | 4.29% |
| 2025-12-10 | 17.90 | 18.21 | 0.06 | 0.33% | 17.90 | 18.66 | 124351 | 22710 | 8.43% |
| 2025-12-09 | 16.90 | 18.15 | 1.25 | 7.40% | 16.88 | 19.58 | 193052 | 35417 | 13.08% |
| 2025-12-08 | 16.03 | 16.90 | 0.88 | 5.49% | 16.00 | 17.25 | 69907 | 11743 | 4.74% |
| 2025-12-05 | 15.82 | 16.02 | 0.21 | 1.33% | 15.58 | 16.09 | 24153 | 3839 | 1.64% |
| 2025-12-04 | 16.02 | 15.81 | -0.24 | -1.50% | 15.56 | 16.03 | 25220 | 3986 | 1.71% |
| 2025-12-03 | 16.20 | 16.05 | -0.13 | -0.80% | 15.85 | 16.22 | 21514 | 3441 | 1.46% |
| 2025-12-02 | 16.28 | 16.18 | -0.12 | -0.74% | 16.10 | 16.40 | 31499 | 5111 | 2.13% |
| 2025-12-01 | 16.09 | 16.30 | 0.21 | 1.31% | 15.94 | 16.61 | 40515 | 6589 | 2.75% |
| 2025-11-28 | 15.67 | 16.09 | 0.39 | 2.48% | 15.56 | 16.09 | 25655 | 4070 | 1.74% |
| 2025-11-27 | 15.68 | 15.70 | 0.19 | 1.23% | 15.47 | 15.83 | 24757 | 3880 | 1.68% |
| 2025-11-26 | 15.80 | 15.51 | -0.17 | -1.08% | 15.46 | 15.98 | 30541 | 4791 | 2.07% |
| 2025-11-25 | 15.70 | 15.68 | 0.28 | 1.82% | 15.40 | 15.88 | 20343 | 3194 | 1.38% |
| 2025-11-24 | 15.21 | 15.40 | 0.31 | 2.05% | 15.07 | 15.51 | 27340 | 4185 | 1.85% |
| 2025-11-21 | 15.50 | 15.09 | -0.62 | -3.95% | 14.86 | 15.89 | 26779 | 4088 | 1.81% |
| 2025-11-20 | 15.86 | 15.71 | 0.06 | 0.38% | 15.56 | 15.92 | 18973 | 2988 | 1.29% |
| 2025-11-19 | 16.21 | 15.65 | -0.48 | -2.98% | 15.62 | 16.30 | 31461 | 4981 | 2.13% |
| 2025-11-18 | 16.60 | 16.13 | -0.32 | -1.95% | 16.02 | 16.65 | 29140 | 4713 | 1.97% |
| 2025-11-17 | 16.32 | 16.45 | 0.23 | 1.42% | 16.20 | 16.55 | 23188 | 3803 | 1.57% |
| 2025-11-14 | 16.23 | 16.22 | 0.01 | 0.06% | 16.10 | 16.48 | 24196 | 3948 | 1.64% |
| 2025-11-13 | 16.36 | 16.21 | 0.01 | 0.06% | 16.07 | 16.40 | 20002 | 3236 | 1.36% |
| 2025-11-12 | 16.35 | 16.20 | -0.15 | -0.92% | 16.00 | 16.36 | 20756 | 3354 | 1.41% |
| 2025-11-11 | 16.55 | 16.35 | -0.08 | -0.49% | 16.28 | 16.55 | 18247 | 2992 | 1.24% |
| 2025-11-10 | 16.62 | 16.43 | -0.07 | -0.42% | 16.38 | 16.62 | 29144 | 4802 | 1.97% |
| 2025-11-07 | 16.85 | 16.50 | -0.25 | -1.49% | 16.43 | 16.85 | 26638 | 4400 | 1.81% |
| 2025-11-06 | 16.78 | 16.75 | 0.00 | 0.00% | 16.41 | 16.88 | 25592 | 4252 | 1.73% |
| 2025-11-05 | 16.57 | 16.75 | -0.01 | -0.06% | 16.30 | 16.88 | 20363 | 3404 | 1.38% |
| 2025-11-04 | 16.90 | 16.76 | -0.09 | -0.53% | 16.61 | 16.93 | 21359 | 3571 | 1.45% |
| 2025-11-03 | 16.64 | 16.85 | 0.16 | 0.96% | 16.43 | 16.89 | 27377 | 4573 | 1.86% |
| 2025-10-31 | 16.58 | 16.69 | 0.09 | 0.54% | 16.58 | 16.80 | 29298 | 4895 | 1.99% |
| 2025-10-30 | 16.82 | 16.60 | -0.30 | -1.78% | 16.50 | 17.02 | 30423 | 5074 | 2.06% |
| 2025-10-29 | 17.40 | 16.90 | -0.47 | -2.71% | 16.79 | 17.45 | 29108 | 4941 | 1.97% |
| 2025-10-28 | 17.32 | 17.37 | 0.18 | 1.05% | 17.13 | 17.46 | 44287 | 7672 | 3.00% |
| 2025-10-27 | 17.55 | 17.19 | 0.02 | 0.12% | 16.99 | 17.67 | 46067 | 7964 | 3.12% |
| 2025-10-24 | 16.97 | 17.17 | 0.31 | 1.84% | 16.86 | 17.18 | 28169 | 4810 | 1.91% |
| 2025-10-23 | 16.81 | 16.86 | 0.05 | 0.30% | 16.56 | 16.89 | 21701 | 3625 | 1.47% |
| 2025-10-22 | 16.71 | 16.81 | 0.08 | 0.48% | 16.57 | 16.97 | 27456 | 4611 | 1.86% |
| 2025-10-21 | 16.55 | 16.73 | 0.48 | 2.95% | 16.16 | 16.78 | 31468 | 5204 | 2.13% |
| 2025-10-20 | 15.97 | 16.25 | 0.38 | 2.39% | 15.97 | 16.35 | 27146 | 4399 | 1.84% |
| 2025-10-17 | 16.44 | 15.87 | -0.40 | -2.46% | 15.77 | 16.44 | 32309 | 5180 | 2.19% |
| 2025-10-16 | 16.48 | 16.27 | -0.18 | -1.09% | 16.18 | 16.65 | 25459 | 4158 | 1.73% |
| 2025-10-15 | 16.13 | 16.45 | 0.38 | 2.36% | 16.05 | 16.46 | 32224 | 5255 | 2.18% |
| 2025-10-14 | 16.90 | 16.07 | -0.64 | -3.83% | 16.07 | 17.00 | 45904 | 7524 | 3.11% |
| 2025-10-13 | 16.25 | 16.71 | 0.01 | 0.06% | 15.35 | 16.81 | 43054 | 7021 | 2.92% |
| 2025-10-10 | 16.90 | 16.70 | -0.21 | -1.24% | 16.52 | 16.90 | 45826 | 7648 | 3.11% |
| 2025-10-09 | 17.13 | 16.91 | -0.17 | -1.00% | 16.88 | 17.31 | 50334 | 8609 | 3.41% |
| 2025-09-30 | 17.27 | 17.08 | -0.15 | -0.87% | 17.04 | 17.55 | 46022 | 7934 | 3.12% |
| 2025-09-29 | 17.15 | 17.23 | 0.07 | 0.41% | 16.94 | 17.45 | 47278 | 8147 | 3.20% |
| 2025-09-26 | 17.71 | 17.16 | -0.63 | -3.54% | 16.96 | 17.79 | 67934 | 11731 | 4.60% |
| 2025-09-25 | 18.25 | 17.79 | -0.53 | -2.89% | 17.70 | 18.26 | 85255 | 15266 | 5.78% |
| 2025-09-24 | 18.76 | 18.32 | -0.70 | -3.68% | 18.07 | 18.76 | 126511 | 23227 | 8.57% |
| 2025-09-23 | 18.03 | 19.02 | 0.69 | 3.76% | 17.49 | 19.15 | 177265 | 32581 | 12.01% |
| 2025-09-22 | 18.00 | 18.33 | 1.04 | 6.02% | 17.77 | 18.55 | 124808 | 22693 | 8.46% |
| 2025-09-19 | 17.83 | 17.29 | -0.48 | -2.70% | 17.10 | 18.17 | 47694 | 8284 | 3.23% |
| 2025-09-18 | 17.93 | 17.77 | -0.28 | -1.55% | 17.66 | 18.17 | 55104 | 9878 | 3.73% |
| 2025-09-17 | 17.79 | 18.05 | 0.21 | 1.18% | 17.76 | 18.40 | 60086 | 10863 | 4.07% |
| 2025-09-16 | 17.49 | 17.84 | 0.27 | 1.54% | 17.39 | 17.85 | 36311 | 6419 | 2.46% |
| 2025-09-15 | 17.50 | 17.57 | -0.10 | -0.57% | 17.43 | 17.75 | 30407 | 5337 | 2.06% |
| 2025-09-12 | 17.80 | 17.67 | -0.11 | -0.62% | 17.60 | 17.90 | 32243 | 5707 | 2.18% |
| 2025-09-11 | 17.30 | 17.78 | 0.40 | 2.30% | 17.15 | 17.78 | 43153 | 7563 | 2.92% |
| 2025-09-10 | 17.53 | 17.38 | -0.17 | -0.97% | 17.25 | 17.63 | 32410 | 5641 | 2.20% |
| 2025-09-09 | 17.73 | 17.55 | -0.22 | -1.24% | 17.39 | 17.76 | 51772 | 9095 | 3.51% |
| 2025-09-08 | 17.45 | 17.77 | 0.39 | 2.24% | 17.32 | 17.78 | 55634 | 9804 | 3.77% |