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 | 15.87 | 16.02 | 0.15 | 0.95% | 15.75 | 16.15 | 43955 | 7010 | 0.63% |
| 2025-12-16 | 15.82 | 15.87 | 0.03 | 0.19% | 15.74 | 15.95 | 28068 | 4449 | 0.40% |
| 2025-12-15 | 15.80 | 15.84 | 0.04 | 0.25% | 15.72 | 16.22 | 36678 | 5847 | 0.52% |
| 2025-12-12 | 15.63 | 15.80 | 0.20 | 1.28% | 15.58 | 15.85 | 35867 | 5653 | 0.51% |
| 2025-12-11 | 15.85 | 15.60 | -0.27 | -1.70% | 15.60 | 15.85 | 30781 | 4831 | 0.44% |
| 2025-12-10 | 15.79 | 15.87 | 0.07 | 0.44% | 15.72 | 15.95 | 21601 | 3422 | 0.31% |
| 2025-12-09 | 15.98 | 15.80 | -0.19 | -1.19% | 15.80 | 16.00 | 30366 | 4823 | 0.43% |
| 2025-12-08 | 16.21 | 15.99 | -0.17 | -1.05% | 15.95 | 16.29 | 45664 | 7319 | 0.65% |
| 2025-12-05 | 16.00 | 16.16 | 0.19 | 1.19% | 15.85 | 16.17 | 28600 | 4579 | 0.41% |
| 2025-12-04 | 16.26 | 15.97 | -0.29 | -1.78% | 15.94 | 16.26 | 42096 | 6769 | 0.60% |
| 2025-12-03 | 16.32 | 16.26 | -0.08 | -0.49% | 16.18 | 16.38 | 31401 | 5101 | 0.45% |
| 2025-12-02 | 16.22 | 16.34 | 0.12 | 0.74% | 16.07 | 16.40 | 46687 | 7581 | 0.66% |
| 2025-12-01 | 16.30 | 16.22 | -0.03 | -0.18% | 16.07 | 16.30 | 51041 | 8258 | 0.73% |
| 2025-11-28 | 16.40 | 16.25 | -0.02 | -0.12% | 16.13 | 16.68 | 64246 | 10471 | 0.91% |
| 2025-11-27 | 16.16 | 16.27 | 0.13 | 0.81% | 16.16 | 16.50 | 77141 | 12604 | 1.10% |
| 2025-11-26 | 16.09 | 16.14 | 0.06 | 0.37% | 16.07 | 16.35 | 46258 | 7478 | 0.66% |
| 2025-11-25 | 16.10 | 16.08 | 0.00 | 0.00% | 16.02 | 16.26 | 47366 | 7636 | 0.67% |
| 2025-11-24 | 16.03 | 16.08 | 0.05 | 0.31% | 16.02 | 16.30 | 51823 | 8369 | 0.74% |
| 2025-11-21 | 16.42 | 16.03 | -0.37 | -2.26% | 15.94 | 16.46 | 75177 | 12145 | 1.07% |
| 2025-11-20 | 15.88 | 16.40 | 0.57 | 3.60% | 15.81 | 16.61 | 93964 | 15267 | 1.34% |
| 2025-11-19 | 15.98 | 15.83 | -0.15 | -0.94% | 15.77 | 16.08 | 33852 | 5382 | 0.48% |
| 2025-11-18 | 15.79 | 15.98 | 0.11 | 0.69% | 15.78 | 16.01 | 46338 | 7384 | 0.66% |
| 2025-11-17 | 15.93 | 15.87 | -0.08 | -0.50% | 15.69 | 16.00 | 44155 | 6970 | 0.63% |
| 2025-11-14 | 15.96 | 15.95 | -0.06 | -0.37% | 15.93 | 16.09 | 31988 | 5123 | 0.45% |
| 2025-11-13 | 16.11 | 16.01 | -0.06 | -0.37% | 15.93 | 16.23 | 35534 | 5689 | 0.51% |
| 2025-11-12 | 16.00 | 16.07 | 0.11 | 0.69% | 15.94 | 16.27 | 55217 | 8885 | 0.79% |
| 2025-11-11 | 15.87 | 15.96 | 0.10 | 0.63% | 15.78 | 16.04 | 45846 | 7305 | 0.65% |
| 2025-11-10 | 15.72 | 15.86 | 0.14 | 0.89% | 15.68 | 15.90 | 42986 | 6793 | 0.61% |
| 2025-11-07 | 15.82 | 15.72 | -0.10 | -0.63% | 15.67 | 15.97 | 35755 | 5625 | 0.51% |
| 2025-11-06 | 15.84 | 15.82 | -0.02 | -0.13% | 15.76 | 15.85 | 31421 | 4966 | 0.45% |
| 2025-11-05 | 15.80 | 15.84 | -0.01 | -0.06% | 15.72 | 16.01 | 40360 | 6408 | 0.57% |
| 2025-11-04 | 15.80 | 15.85 | 0.01 | 0.06% | 15.76 | 16.07 | 50278 | 7990 | 0.72% |
| 2025-11-03 | 15.95 | 15.84 | -0.03 | -0.19% | 15.67 | 15.95 | 45642 | 7192 | 0.65% |
| 2025-10-31 | 15.66 | 15.87 | 0.21 | 1.34% | 15.60 | 15.98 | 46752 | 7410 | 0.66% |
| 2025-10-30 | 15.96 | 15.66 | -0.33 | -2.06% | 15.61 | 15.98 | 66254 | 10455 | 0.94% |
| 2025-10-29 | 16.03 | 15.99 | -0.02 | -0.12% | 15.88 | 16.09 | 52051 | 8309 | 0.74% |
| 2025-10-28 | 16.25 | 16.01 | -0.32 | -1.96% | 15.96 | 16.28 | 88754 | 14264 | 1.26% |
| 2025-10-27 | 16.20 | 16.33 | -0.62 | -3.66% | 16.08 | 16.55 | 142610 | 23212 | 2.03% |
| 2025-10-24 | 16.88 | 16.95 | 0.07 | 0.41% | 16.80 | 17.06 | 35205 | 5967 | 0.50% |
| 2025-10-23 | 16.69 | 16.88 | 0.11 | 0.66% | 16.61 | 16.93 | 38902 | 6514 | 0.55% |
| 2025-10-22 | 16.73 | 16.77 | 0.04 | 0.24% | 16.67 | 16.86 | 28437 | 4768 | 0.40% |
| 2025-10-21 | 16.64 | 16.73 | 0.09 | 0.54% | 16.61 | 16.86 | 33514 | 5616 | 0.48% |
| 2025-10-20 | 16.95 | 16.64 | -0.18 | -1.07% | 16.60 | 17.14 | 58896 | 9897 | 0.84% |
| 2025-10-17 | 17.40 | 16.82 | -0.59 | -3.39% | 16.81 | 17.45 | 84226 | 14339 | 1.20% |
| 2025-10-16 | 17.46 | 17.41 | -0.02 | -0.11% | 17.28 | 17.52 | 41175 | 7164 | 0.59% |
| 2025-10-15 | 17.10 | 17.43 | 0.33 | 1.93% | 17.03 | 17.53 | 52395 | 9076 | 0.75% |
| 2025-10-14 | 17.57 | 17.10 | -0.24 | -1.38% | 17.06 | 17.60 | 65129 | 11252 | 0.93% |
| 2025-10-13 | 17.02 | 17.34 | -0.36 | -2.03% | 17.02 | 17.49 | 86264 | 14917 | 1.23% |
| 2025-10-10 | 17.86 | 17.70 | -0.15 | -0.84% | 17.68 | 17.97 | 54651 | 9717 | 0.78% |
| 2025-10-09 | 18.00 | 17.85 | -0.07 | -0.39% | 17.61 | 18.09 | 82761 | 14719 | 1.18% |
| 2025-09-30 | 17.76 | 17.92 | 0.15 | 0.84% | 17.62 | 18.04 | 66343 | 11853 | 0.94% |
| 2025-09-29 | 17.81 | 17.77 | -0.01 | -0.06% | 17.59 | 17.94 | 69750 | 12351 | 0.99% |
| 2025-09-26 | 17.67 | 17.78 | 0.11 | 0.62% | 17.50 | 17.90 | 65381 | 11578 | 0.93% |
| 2025-09-25 | 17.61 | 17.67 | 0.16 | 0.91% | 17.52 | 18.00 | 113688 | 20252 | 1.62% |
| 2025-09-24 | 16.91 | 17.51 | 0.52 | 3.06% | 16.81 | 17.52 | 84829 | 14681 | 1.21% |
| 2025-09-23 | 17.45 | 16.99 | -0.50 | -2.86% | 16.72 | 17.48 | 114511 | 19449 | 1.63% |
| 2025-09-22 | 17.85 | 17.49 | -0.26 | -1.46% | 17.30 | 17.85 | 67991 | 11907 | 0.97% |
| 2025-09-19 | 17.80 | 17.75 | -0.08 | -0.45% | 17.58 | 17.98 | 70907 | 12546 | 1.01% |
| 2025-09-18 | 18.35 | 17.83 | -0.63 | -3.41% | 17.72 | 18.78 | 116347 | 21177 | 1.65% |
| 2025-09-17 | 18.71 | 18.46 | -0.19 | -1.02% | 18.36 | 18.71 | 73003 | 13479 | 1.04% |
| 2025-09-16 | 18.69 | 18.65 | -0.06 | -0.32% | 18.52 | 18.87 | 65936 | 12293 | 0.94% |
| 2025-09-15 | 18.50 | 18.71 | 0.38 | 2.07% | 18.35 | 18.76 | 122493 | 22758 | 1.74% |
| 2025-09-12 | 18.60 | 18.33 | -0.14 | -0.76% | 18.15 | 18.65 | 80279 | 14693 | 1.14% |
| 2025-09-11 | 18.38 | 18.47 | 0.09 | 0.49% | 18.04 | 18.50 | 88382 | 16171 | 1.26% |
| 2025-09-10 | 18.16 | 18.38 | 0.12 | 0.66% | 18.15 | 18.73 | 114524 | 21187 | 1.63% |
| 2025-09-09 | 18.48 | 18.26 | -0.24 | -1.30% | 18.14 | 18.88 | 133503 | 24521 | 1.90% |
| 2025-09-08 | 17.10 | 18.50 | 1.39 | 8.12% | 17.01 | 18.60 | 263388 | 47372 | 3.75% |