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 | 16.30 | 16.06 | -0.31 | -1.89% | 15.94 | 16.47 | 43109 | 6962 | 1.08% |
| 2025-12-15 | 16.26 | 16.37 | 0.09 | 0.55% | 16.00 | 16.41 | 32863 | 5329 | 0.83% |
| 2025-12-12 | 16.14 | 16.28 | 0.14 | 0.87% | 16.06 | 16.44 | 29560 | 4816 | 0.74% |
| 2025-12-11 | 16.54 | 16.14 | -0.40 | -2.42% | 16.14 | 16.54 | 39444 | 6418 | 0.99% |
| 2025-12-10 | 16.44 | 16.54 | 0.07 | 0.43% | 16.30 | 16.69 | 35798 | 5900 | 0.90% |
| 2025-12-09 | 16.71 | 16.47 | -0.20 | -1.20% | 16.45 | 16.94 | 45953 | 7658 | 1.16% |
| 2025-12-08 | 16.86 | 16.67 | -0.59 | -3.42% | 16.51 | 17.10 | 92437 | 15548 | 2.32% |
| 2025-12-05 | 17.20 | 17.26 | -0.14 | -0.80% | 17.05 | 17.37 | 73875 | 12712 | 1.86% |
| 2025-12-04 | 17.27 | 17.40 | -0.01 | -0.06% | 17.10 | 17.65 | 82135 | 14226 | 2.07% |
| 2025-12-03 | 17.19 | 17.41 | 0.21 | 1.22% | 16.95 | 17.57 | 92613 | 15989 | 2.33% |
| 2025-12-02 | 17.56 | 17.20 | -0.50 | -2.82% | 17.18 | 17.78 | 84665 | 14707 | 2.13% |
| 2025-12-01 | 17.29 | 17.70 | 0.57 | 3.33% | 17.25 | 17.77 | 106714 | 18666 | 2.68% |
| 2025-11-28 | 17.18 | 17.13 | 0.05 | 0.29% | 16.93 | 17.18 | 42530 | 7266 | 1.07% |
| 2025-11-27 | 17.05 | 17.08 | 0.03 | 0.18% | 16.92 | 17.20 | 59802 | 10220 | 1.50% |
| 2025-11-26 | 16.95 | 17.05 | 0.26 | 1.55% | 16.79 | 17.44 | 112546 | 19278 | 2.83% |
| 2025-11-25 | 16.45 | 16.79 | 0.38 | 2.32% | 16.35 | 17.45 | 123385 | 20966 | 3.10% |
| 2025-11-24 | 16.04 | 16.41 | 0.32 | 1.99% | 15.98 | 16.60 | 72190 | 11815 | 1.82% |
| 2025-11-21 | 15.90 | 16.09 | 0.09 | 0.56% | 15.60 | 16.24 | 53985 | 8588 | 1.36% |
| 2025-11-20 | 16.19 | 16.00 | -0.16 | -0.99% | 15.98 | 16.26 | 28368 | 4562 | 0.71% |
| 2025-11-19 | 16.49 | 16.16 | -0.35 | -2.12% | 16.11 | 16.59 | 33044 | 5369 | 0.83% |
| 2025-11-18 | 16.36 | 16.51 | 0.15 | 0.92% | 16.28 | 16.60 | 39960 | 6571 | 1.00% |
| 2025-11-17 | 16.28 | 16.36 | 0.09 | 0.55% | 16.12 | 16.40 | 21155 | 3441 | 0.53% |
| 2025-11-14 | 16.40 | 16.27 | -0.16 | -0.97% | 16.26 | 16.52 | 21083 | 3459 | 0.53% |
| 2025-11-13 | 16.41 | 16.43 | 0.00 | 0.00% | 16.26 | 16.47 | 25534 | 4184 | 0.64% |
| 2025-11-12 | 16.50 | 16.43 | -0.14 | -0.84% | 16.30 | 16.59 | 31363 | 5151 | 0.79% |
| 2025-11-11 | 16.64 | 16.57 | -0.05 | -0.30% | 16.45 | 16.65 | 28947 | 4787 | 0.73% |
| 2025-11-10 | 16.45 | 16.62 | 0.14 | 0.85% | 16.45 | 16.80 | 42220 | 7039 | 1.06% |
| 2025-11-07 | 16.59 | 16.48 | -0.19 | -1.14% | 16.48 | 16.79 | 39340 | 6541 | 0.99% |
| 2025-11-06 | 16.83 | 16.67 | -0.21 | -1.24% | 16.56 | 16.95 | 46574 | 7762 | 1.17% |
| 2025-11-05 | 16.92 | 16.88 | -0.12 | -0.71% | 16.79 | 17.19 | 55228 | 9359 | 1.39% |
| 2025-11-04 | 16.80 | 17.00 | 0.00 | 0.00% | 16.73 | 17.29 | 95923 | 16208 | 2.41% |
| 2025-11-03 | 15.96 | 17.00 | 1.03 | 6.45% | 15.90 | 17.47 | 126720 | 21221 | 3.19% |
| 2025-10-31 | 15.78 | 15.97 | 0.25 | 1.59% | 15.78 | 16.12 | 47035 | 7529 | 1.18% |
| 2025-10-30 | 16.19 | 15.72 | -0.57 | -3.50% | 15.72 | 16.19 | 62671 | 9985 | 1.58% |
| 2025-10-29 | 16.48 | 16.29 | -0.24 | -1.45% | 16.17 | 16.48 | 35683 | 5801 | 0.90% |
| 2025-10-28 | 16.38 | 16.53 | 0.13 | 0.79% | 16.30 | 16.66 | 34160 | 5636 | 0.86% |
| 2025-10-27 | 16.50 | 16.40 | -0.10 | -0.61% | 16.27 | 16.55 | 36277 | 5936 | 0.91% |
| 2025-10-24 | 16.68 | 16.50 | -0.10 | -0.60% | 16.43 | 16.69 | 27538 | 4553 | 0.69% |
| 2025-10-23 | 16.52 | 16.60 | 0.08 | 0.48% | 16.40 | 16.70 | 29477 | 4871 | 0.74% |
| 2025-10-22 | 16.40 | 16.52 | 0.10 | 0.61% | 16.33 | 16.77 | 40349 | 6695 | 1.01% |
| 2025-10-21 | 16.15 | 16.42 | 0.27 | 1.67% | 16.11 | 16.46 | 31525 | 5144 | 0.79% |
| 2025-10-20 | 16.05 | 16.15 | 0.16 | 1.00% | 16.04 | 16.17 | 17846 | 2874 | 0.45% |
| 2025-10-17 | 16.24 | 15.99 | -0.26 | -1.60% | 15.98 | 16.31 | 26227 | 4226 | 0.66% |
| 2025-10-16 | 16.35 | 16.25 | -0.10 | -0.61% | 16.21 | 16.45 | 22467 | 3664 | 0.56% |
| 2025-10-15 | 16.28 | 16.35 | 0.08 | 0.49% | 16.14 | 16.40 | 28550 | 4650 | 0.72% |
| 2025-10-14 | 16.26 | 16.27 | 0.02 | 0.12% | 16.22 | 16.42 | 33821 | 5523 | 0.85% |
| 2025-10-13 | 16.15 | 16.25 | -0.29 | -1.75% | 15.90 | 16.32 | 37366 | 6035 | 0.94% |
| 2025-10-10 | 16.46 | 16.54 | 0.09 | 0.55% | 16.41 | 16.58 | 32830 | 5420 | 0.83% |
| 2025-10-09 | 16.60 | 16.45 | -0.21 | -1.26% | 16.31 | 16.65 | 47741 | 7838 | 1.20% |
| 2025-09-30 | 16.48 | 16.66 | 0.18 | 1.09% | 16.48 | 16.76 | 32275 | 5368 | 0.81% |
| 2025-09-29 | 16.56 | 16.48 | -0.09 | -0.54% | 16.35 | 16.56 | 29357 | 4833 | 0.74% |
| 2025-09-26 | 16.60 | 16.57 | -0.08 | -0.48% | 16.35 | 16.67 | 36703 | 6074 | 0.92% |
| 2025-09-25 | 16.55 | 16.65 | 0.04 | 0.24% | 16.45 | 16.84 | 42396 | 7069 | 1.07% |
| 2025-09-24 | 16.30 | 16.61 | 0.19 | 1.16% | 16.28 | 16.64 | 33581 | 5540 | 0.84% |
| 2025-09-23 | 16.75 | 16.42 | -0.28 | -1.68% | 16.12 | 16.75 | 43575 | 7114 | 1.10% |
| 2025-09-22 | 16.89 | 16.70 | -0.31 | -1.82% | 16.50 | 16.90 | 39418 | 6553 | 0.99% |
| 2025-09-19 | 16.78 | 17.01 | 0.17 | 1.01% | 16.55 | 17.05 | 57613 | 9720 | 1.45% |
| 2025-09-18 | 17.35 | 16.84 | -0.53 | -3.05% | 16.73 | 17.50 | 78180 | 13378 | 1.97% |
| 2025-09-17 | 17.63 | 17.37 | -0.37 | -2.09% | 17.34 | 17.72 | 53450 | 9315 | 1.34% |
| 2025-09-16 | 17.92 | 17.74 | -0.18 | -1.00% | 17.57 | 17.99 | 57325 | 10154 | 1.44% |
| 2025-09-15 | 17.90 | 17.92 | -0.12 | -0.67% | 17.62 | 18.10 | 60073 | 10725 | 1.51% |
| 2025-09-12 | 17.85 | 18.04 | 0.20 | 1.12% | 17.73 | 18.16 | 78655 | 14129 | 1.98% |
| 2025-09-11 | 17.75 | 17.84 | -0.06 | -0.34% | 17.40 | 17.87 | 63266 | 11182 | 1.59% |
| 2025-09-10 | 17.47 | 17.90 | 0.48 | 2.76% | 17.37 | 18.03 | 88598 | 15786 | 2.23% |
| 2025-09-09 | 17.84 | 17.42 | -0.33 | -1.86% | 17.35 | 17.87 | 50096 | 8786 | 1.26% |
| 2025-09-08 | 17.36 | 17.75 | 0.37 | 2.13% | 17.35 | 17.86 | 57785 | 10197 | 1.45% |