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 | 16.16 | 16.11 | -0.06 | -0.37% | 15.97 | 16.37 | 393956 | 63550 | 0.72% |
| 2025-12-15 | 16.20 | 16.17 | -0.08 | -0.49% | 16.14 | 16.52 | 360808 | 58851 | 0.66% |
| 2025-12-12 | 16.25 | 16.25 | 0.01 | 0.06% | 15.94 | 16.29 | 408543 | 65878 | 0.75% |
| 2025-12-11 | 16.42 | 16.24 | -0.19 | -1.16% | 16.18 | 16.50 | 304408 | 49612 | 0.56% |
| 2025-12-10 | 16.21 | 16.43 | 0.17 | 1.05% | 16.16 | 16.48 | 341724 | 55831 | 0.62% |
| 2025-12-09 | 16.41 | 16.26 | -0.13 | -0.79% | 16.17 | 16.45 | 296569 | 48290 | 0.54% |
| 2025-12-08 | 16.42 | 16.39 | 0.03 | 0.18% | 16.36 | 16.68 | 313759 | 51816 | 0.57% |
| 2025-12-05 | 16.19 | 16.36 | 0.21 | 1.30% | 16.06 | 16.39 | 335451 | 54530 | 0.61% |
| 2025-12-04 | 16.22 | 16.15 | 0.01 | 0.06% | 15.95 | 16.27 | 214518 | 34571 | 0.39% |
| 2025-12-03 | 16.20 | 16.14 | -0.12 | -0.74% | 16.08 | 16.31 | 246538 | 39866 | 0.45% |
| 2025-12-02 | 16.15 | 16.26 | 0.06 | 0.37% | 16.11 | 16.38 | 279070 | 45405 | 0.51% |
| 2025-12-01 | 16.41 | 16.20 | -0.26 | -1.58% | 16.07 | 16.41 | 433101 | 70024 | 0.79% |
| 2025-11-28 | 15.87 | 16.46 | 0.55 | 3.46% | 15.86 | 16.49 | 518405 | 84475 | 0.95% |
| 2025-11-27 | 16.22 | 15.91 | -0.23 | -1.43% | 15.90 | 16.30 | 302705 | 48590 | 0.55% |
| 2025-11-26 | 16.01 | 16.14 | 0.11 | 0.69% | 16.00 | 16.23 | 258117 | 41605 | 0.47% |
| 2025-11-25 | 16.02 | 16.03 | 0.03 | 0.19% | 15.93 | 16.25 | 319572 | 51475 | 0.58% |
| 2025-11-24 | 15.75 | 16.00 | 0.28 | 1.78% | 15.70 | 16.06 | 400154 | 63774 | 0.73% |
| 2025-11-21 | 15.61 | 15.72 | -0.07 | -0.44% | 15.58 | 15.95 | 382084 | 60373 | 0.70% |
| 2025-11-20 | 16.05 | 15.79 | -0.16 | -1.00% | 15.72 | 16.08 | 390352 | 62003 | 0.71% |
| 2025-11-19 | 16.32 | 15.95 | -0.44 | -2.68% | 15.81 | 16.45 | 546133 | 87491 | 1.00% |
| 2025-11-18 | 16.50 | 16.39 | -0.23 | -1.38% | 16.20 | 16.58 | 327389 | 53536 | 0.60% |
| 2025-11-17 | 16.42 | 16.62 | 0.14 | 0.85% | 16.35 | 16.78 | 323032 | 53737 | 0.59% |
| 2025-11-14 | 16.53 | 16.48 | -0.15 | -0.90% | 16.47 | 16.87 | 339934 | 56557 | 0.62% |
| 2025-11-13 | 16.28 | 16.63 | 0.30 | 1.84% | 16.18 | 16.64 | 433647 | 71445 | 0.79% |
| 2025-11-12 | 16.43 | 16.33 | -0.11 | -0.67% | 16.17 | 16.55 | 353187 | 57729 | 0.64% |
| 2025-11-11 | 16.52 | 16.44 | -0.05 | -0.30% | 16.30 | 16.70 | 565963 | 93217 | 1.03% |
| 2025-11-10 | 17.40 | 16.49 | -1.12 | -6.36% | 16.23 | 17.40 | 1315006 | 217369 | 2.40% |
| 2025-11-07 | 17.53 | 17.61 | 0.01 | 0.06% | 17.45 | 17.80 | 263075 | 46393 | 0.48% |
| 2025-11-06 | 17.57 | 17.60 | -0.06 | -0.34% | 17.35 | 17.72 | 357024 | 62484 | 0.65% |
| 2025-11-05 | 17.38 | 17.66 | 0.21 | 1.20% | 17.25 | 17.88 | 410807 | 72701 | 0.75% |
| 2025-11-04 | 18.01 | 17.45 | -0.65 | -3.59% | 17.36 | 18.03 | 601436 | 105940 | 1.10% |
| 2025-11-03 | 18.43 | 18.10 | -0.33 | -1.79% | 17.87 | 18.45 | 458613 | 82738 | 0.84% |
| 2025-10-31 | 18.05 | 18.43 | 0.57 | 3.19% | 17.98 | 18.47 | 607743 | 111033 | 1.11% |
| 2025-10-30 | 18.35 | 17.86 | -0.52 | -2.83% | 17.81 | 18.35 | 555560 | 99944 | 1.01% |
| 2025-10-29 | 18.26 | 18.38 | 0.12 | 0.66% | 18.06 | 18.44 | 410828 | 74928 | 0.75% |
| 2025-10-28 | 18.36 | 18.26 | -0.12 | -0.65% | 18.18 | 18.48 | 454465 | 83334 | 0.83% |
| 2025-10-27 | 18.44 | 18.38 | 0.08 | 0.44% | 18.02 | 18.59 | 688665 | 126083 | 1.26% |
| 2025-10-24 | 18.42 | 18.30 | -0.12 | -0.65% | 18.19 | 18.50 | 337944 | 61846 | 0.62% |
| 2025-10-23 | 18.55 | 18.42 | -0.24 | -1.29% | 18.15 | 18.60 | 409969 | 75029 | 0.75% |
| 2025-10-22 | 18.80 | 18.66 | -0.18 | -0.96% | 18.50 | 19.05 | 477724 | 89520 | 0.87% |
| 2025-10-21 | 19.20 | 18.84 | -0.43 | -2.23% | 18.73 | 19.27 | 587709 | 111088 | 1.07% |
| 2025-10-20 | 19.20 | 19.27 | 0.09 | 0.47% | 19.04 | 19.77 | 555816 | 107611 | 1.01% |
| 2025-10-17 | 19.98 | 19.18 | -0.74 | -3.71% | 19.10 | 20.12 | 748089 | 146217 | 1.36% |
| 2025-10-16 | 19.40 | 19.92 | 0.31 | 1.58% | 19.32 | 20.31 | 1140467 | 226965 | 2.08% |
| 2025-10-15 | 19.80 | 19.61 | 0.57 | 2.99% | 19.33 | 20.12 | 1615874 | 318878 | 2.95% |
| 2025-10-14 | 18.60 | 19.04 | 0.67 | 3.65% | 18.50 | 19.18 | 1029467 | 194786 | 1.88% |
| 2025-10-13 | 17.60 | 18.37 | 0.25 | 1.38% | 17.30 | 18.49 | 533376 | 96424 | 0.97% |
| 2025-10-10 | 18.40 | 18.12 | -0.10 | -0.55% | 18.06 | 18.50 | 492845 | 90102 | 0.90% |
| 2025-10-09 | 18.00 | 18.22 | -0.33 | -1.78% | 17.99 | 18.50 | 687413 | 125059 | 1.25% |
| 2025-09-30 | 18.87 | 18.55 | -0.33 | -1.75% | 18.40 | 18.96 | 498806 | 92542 | 0.91% |
| 2025-09-29 | 18.35 | 18.88 | 0.31 | 1.67% | 18.02 | 19.09 | 629636 | 116390 | 1.15% |
| 2025-09-26 | 18.48 | 18.57 | 0.08 | 0.43% | 18.43 | 18.86 | 439427 | 82070 | 0.80% |
| 2025-09-25 | 18.95 | 18.49 | -0.47 | -2.48% | 18.46 | 18.95 | 569417 | 105965 | 1.04% |
| 2025-09-24 | 18.26 | 18.96 | 0.69 | 3.78% | 18.20 | 19.06 | 601238 | 113270 | 1.10% |
| 2025-09-23 | 19.34 | 18.27 | -1.13 | -5.82% | 18.00 | 19.55 | 985078 | 182953 | 1.80% |
| 2025-09-22 | 19.61 | 19.40 | -0.24 | -1.22% | 18.68 | 19.61 | 529867 | 101197 | 0.97% |
| 2025-09-19 | 19.19 | 19.64 | 0.45 | 2.34% | 19.01 | 19.93 | 626233 | 122695 | 1.14% |
| 2025-09-18 | 19.69 | 19.19 | -0.46 | -2.34% | 19.03 | 19.85 | 800101 | 155496 | 1.46% |
| 2025-09-17 | 19.70 | 19.65 | -0.16 | -0.81% | 19.41 | 19.80 | 538724 | 105557 | 0.98% |
| 2025-09-16 | 20.03 | 19.81 | -0.05 | -0.25% | 19.66 | 20.11 | 480685 | 95499 | 0.88% |
| 2025-09-15 | 19.71 | 19.86 | 0.10 | 0.51% | 19.62 | 20.10 | 489024 | 97118 | 0.89% |
| 2025-09-12 | 20.00 | 19.76 | -0.40 | -1.98% | 19.58 | 20.10 | 561672 | 111222 | 1.02% |
| 2025-09-11 | 19.40 | 20.16 | 0.76 | 3.92% | 19.27 | 20.30 | 606843 | 120876 | 1.11% |
| 2025-09-10 | 19.52 | 19.40 | -0.21 | -1.07% | 19.32 | 19.73 | 452427 | 88250 | 0.83% |
| 2025-09-09 | 19.70 | 19.61 | -0.26 | -1.31% | 19.55 | 20.18 | 427974 | 84625 | 0.78% |
| 2025-09-08 | 20.21 | 19.87 | -0.33 | -1.63% | 19.78 | 20.65 | 528181 | 106179 | 0.96% |