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 | 15.94 | 15.69 | -0.24 | -1.51% | 15.53 | 16.01 | 26552 | 4160 | 3.78% |
| 2025-12-15 | 15.90 | 15.93 | 0.01 | 0.06% | 15.76 | 16.17 | 18095 | 2889 | 2.58% |
| 2025-12-12 | 15.85 | 15.92 | 0.12 | 0.76% | 15.80 | 16.20 | 21273 | 3407 | 3.03% |
| 2025-12-11 | 16.14 | 15.80 | -0.29 | -1.80% | 15.79 | 16.16 | 19620 | 3128 | 2.80% |
| 2025-12-10 | 16.30 | 16.09 | -0.14 | -0.86% | 16.05 | 16.30 | 18588 | 3001 | 2.65% |
| 2025-12-09 | 16.35 | 16.23 | -0.12 | -0.73% | 16.20 | 16.72 | 18038 | 2961 | 2.57% |
| 2025-12-08 | 16.40 | 16.35 | 0.13 | 0.80% | 16.19 | 16.40 | 19406 | 3169 | 2.77% |
| 2025-12-05 | 15.90 | 16.22 | 0.39 | 2.46% | 15.67 | 16.23 | 19940 | 3185 | 2.84% |
| 2025-12-04 | 16.17 | 15.83 | -0.34 | -2.10% | 15.83 | 16.22 | 21820 | 3478 | 3.11% |
| 2025-12-03 | 16.59 | 16.17 | -0.35 | -2.12% | 16.12 | 16.59 | 22104 | 3591 | 3.15% |
| 2025-12-02 | 16.67 | 16.52 | -0.17 | -1.02% | 16.44 | 16.69 | 16852 | 2786 | 2.40% |
| 2025-12-01 | 16.51 | 16.69 | 0.17 | 1.03% | 16.50 | 16.81 | 21603 | 3604 | 3.08% |
| 2025-11-28 | 16.48 | 16.52 | 0.07 | 0.43% | 16.30 | 16.55 | 15407 | 2535 | 2.20% |
| 2025-11-27 | 16.16 | 16.45 | 0.27 | 1.67% | 16.12 | 16.62 | 26394 | 4334 | 3.76% |
| 2025-11-26 | 16.70 | 16.18 | -0.57 | -3.40% | 16.12 | 16.82 | 33778 | 5554 | 4.81% |
| 2025-11-25 | 16.96 | 16.75 | -0.12 | -0.71% | 16.72 | 17.02 | 22430 | 3782 | 3.20% |
| 2025-11-24 | 16.46 | 16.87 | 0.49 | 2.99% | 16.46 | 16.97 | 31975 | 5338 | 4.56% |
| 2025-11-21 | 17.15 | 16.38 | -0.77 | -4.49% | 16.33 | 17.20 | 40013 | 6645 | 5.70% |
| 2025-11-20 | 17.35 | 17.15 | -0.20 | -1.15% | 17.05 | 17.56 | 24466 | 4210 | 3.49% |
| 2025-11-19 | 17.71 | 17.35 | -0.40 | -2.25% | 17.32 | 17.79 | 27916 | 4885 | 3.98% |
| 2025-11-18 | 17.88 | 17.75 | -0.20 | -1.11% | 17.62 | 17.90 | 28516 | 5048 | 4.06% |
| 2025-11-17 | 17.61 | 17.95 | 0.33 | 1.87% | 17.43 | 18.00 | 38959 | 6908 | 5.55% |
| 2025-11-14 | 17.50 | 17.62 | -0.01 | -0.06% | 17.42 | 17.89 | 30021 | 5323 | 4.28% |
| 2025-11-13 | 17.46 | 17.63 | 0.09 | 0.51% | 17.42 | 17.69 | 27637 | 4858 | 3.94% |
| 2025-11-12 | 17.77 | 17.54 | -0.34 | -1.90% | 17.43 | 17.86 | 30997 | 5454 | 4.42% |
| 2025-11-11 | 17.68 | 17.88 | 0.12 | 0.68% | 17.68 | 17.98 | 32939 | 5881 | 4.69% |
| 2025-11-10 | 17.89 | 17.76 | -0.13 | -0.73% | 17.64 | 18.06 | 36371 | 6447 | 5.18% |
| 2025-11-07 | 17.77 | 17.89 | 0.02 | 0.11% | 17.69 | 18.10 | 59075 | 10583 | 8.42% |
| 2025-11-06 | 17.60 | 17.87 | 0.46 | 2.64% | 17.35 | 18.12 | 81363 | 14559 | 11.59% |
| 2025-11-05 | 17.00 | 17.41 | 0.27 | 1.58% | 17.00 | 17.51 | 52718 | 9125 | 7.51% |
| 2025-11-04 | 16.89 | 17.14 | 0.24 | 1.42% | 16.80 | 17.49 | 51362 | 8817 | 7.32% |
| 2025-11-03 | 16.68 | 16.90 | 0.22 | 1.32% | 16.64 | 16.90 | 24808 | 4159 | 3.54% |
| 2025-10-31 | 16.58 | 16.68 | 0.10 | 0.60% | 16.55 | 16.80 | 25934 | 4334 | 3.70% |
| 2025-10-30 | 17.08 | 16.58 | -0.36 | -2.13% | 16.58 | 17.08 | 37970 | 6364 | 5.41% |
| 2025-10-29 | 17.10 | 16.94 | -0.08 | -0.47% | 16.70 | 17.12 | 38250 | 6478 | 5.45% |
| 2025-10-28 | 17.52 | 17.02 | -0.89 | -4.97% | 16.98 | 17.65 | 69773 | 11967 | 9.94% |
| 2025-10-27 | 17.49 | 17.91 | 0.48 | 2.75% | 17.42 | 18.18 | 71996 | 12866 | 10.26% |
| 2025-10-24 | 17.48 | 17.43 | -0.17 | -0.97% | 17.33 | 17.58 | 38022 | 6625 | 5.42% |
| 2025-10-23 | 17.28 | 17.60 | 0.36 | 2.09% | 17.15 | 17.98 | 55451 | 9714 | 7.90% |
| 2025-10-22 | 17.12 | 17.24 | 0.09 | 0.52% | 17.01 | 17.76 | 41984 | 7296 | 5.98% |
| 2025-10-21 | 16.91 | 17.15 | 0.30 | 1.78% | 16.74 | 17.19 | 20196 | 3435 | 2.88% |
| 2025-10-20 | 16.65 | 16.85 | 0.51 | 3.12% | 16.41 | 16.85 | 27480 | 4596 | 3.92% |
| 2025-10-17 | 17.17 | 16.34 | -0.92 | -5.33% | 16.29 | 17.20 | 32961 | 5491 | 4.70% |
| 2025-10-16 | 17.39 | 17.26 | -0.02 | -0.12% | 17.17 | 17.58 | 28841 | 5000 | 4.11% |
| 2025-10-15 | 16.83 | 17.28 | 0.42 | 2.49% | 16.70 | 17.31 | 31955 | 5446 | 4.55% |
| 2025-10-14 | 17.09 | 16.86 | -0.15 | -0.88% | 16.77 | 17.38 | 33661 | 5740 | 4.80% |
| 2025-10-13 | 16.70 | 17.01 | -0.16 | -0.93% | 16.10 | 17.11 | 32847 | 5510 | 4.68% |
| 2025-10-10 | 17.42 | 17.17 | -0.12 | -0.69% | 17.08 | 17.43 | 37003 | 6380 | 5.27% |
| 2025-10-09 | 17.34 | 17.29 | -0.02 | -0.12% | 17.19 | 17.52 | 31896 | 5527 | 4.55% |
| 2025-09-30 | 17.70 | 17.31 | -0.21 | -1.20% | 17.31 | 17.81 | 29779 | 5227 | 4.24% |
| 2025-09-29 | 17.33 | 17.52 | 0.14 | 0.81% | 17.18 | 17.65 | 27756 | 4853 | 3.96% |
| 2025-09-26 | 17.56 | 17.38 | -0.32 | -1.81% | 17.38 | 17.84 | 24945 | 4381 | 3.55% |
| 2025-09-25 | 17.85 | 17.70 | -0.14 | -0.78% | 17.67 | 18.11 | 27872 | 4987 | 3.97% |
| 2025-09-24 | 17.71 | 17.84 | 0.16 | 0.90% | 17.46 | 17.87 | 26840 | 4749 | 3.82% |
| 2025-09-23 | 17.87 | 17.68 | -0.19 | -1.06% | 17.20 | 17.96 | 37822 | 6612 | 5.39% |
| 2025-09-22 | 17.78 | 17.87 | 0.06 | 0.34% | 17.72 | 18.10 | 23994 | 4285 | 3.42% |
| 2025-09-19 | 18.11 | 17.81 | -0.44 | -2.41% | 17.71 | 18.37 | 40794 | 7330 | 5.81% |
| 2025-09-18 | 18.40 | 18.25 | -0.19 | -1.03% | 18.03 | 18.95 | 66952 | 12352 | 9.54% |
| 2025-09-17 | 18.05 | 18.44 | 0.29 | 1.60% | 18.02 | 18.56 | 43223 | 7947 | 6.16% |
| 2025-09-16 | 17.86 | 18.15 | 0.30 | 1.68% | 17.70 | 18.18 | 27489 | 4938 | 3.92% |
| 2025-09-15 | 18.04 | 17.85 | -0.22 | -1.22% | 17.79 | 18.12 | 23372 | 4184 | 3.33% |
| 2025-09-12 | 18.25 | 18.07 | -0.26 | -1.42% | 18.01 | 18.35 | 30097 | 5461 | 4.29% |
| 2025-09-11 | 17.75 | 18.33 | 0.49 | 2.75% | 17.60 | 18.33 | 41383 | 7470 | 5.90% |
| 2025-09-10 | 17.80 | 17.84 | 0.07 | 0.39% | 17.70 | 18.02 | 25235 | 4499 | 3.60% |
| 2025-09-09 | 17.90 | 17.77 | -0.18 | -1.00% | 17.69 | 18.24 | 36528 | 6548 | 5.21% |
| 2025-09-08 | 17.90 | 17.95 | 0.06 | 0.34% | 17.73 | 18.06 | 30197 | 5403 | 4.30% |