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 | 15.88 | 15.54 | -0.38 | -2.39% | 15.50 | 16.03 | 21931 | 3429 | 0.98% |
| 2025-12-15 | 16.00 | 15.92 | -0.07 | -0.44% | 15.86 | 16.13 | 16733 | 2674 | 0.75% |
| 2025-12-12 | 16.04 | 15.99 | -0.05 | -0.31% | 15.91 | 16.23 | 21040 | 3386 | 0.94% |
| 2025-12-11 | 16.23 | 16.04 | -0.28 | -1.72% | 16.02 | 16.41 | 19917 | 3221 | 0.89% |
| 2025-12-10 | 16.31 | 16.32 | -0.09 | -0.55% | 16.20 | 16.45 | 18058 | 2944 | 0.81% |
| 2025-12-09 | 16.70 | 16.41 | -0.31 | -1.85% | 16.41 | 16.75 | 20002 | 3313 | 0.89% |
| 2025-12-08 | 16.83 | 16.72 | -0.11 | -0.65% | 16.68 | 17.01 | 19127 | 3206 | 0.86% |
| 2025-12-05 | 16.53 | 16.83 | 0.31 | 1.88% | 16.37 | 16.85 | 20819 | 3462 | 0.93% |
| 2025-12-04 | 16.66 | 16.52 | -0.08 | -0.48% | 16.35 | 16.90 | 23108 | 3832 | 1.03% |
| 2025-12-03 | 16.77 | 16.60 | -0.10 | -0.60% | 16.47 | 16.77 | 17994 | 2985 | 0.80% |
| 2025-12-02 | 17.17 | 16.70 | -0.28 | -1.65% | 16.45 | 17.17 | 18539 | 3113 | 0.83% |
| 2025-12-01 | 16.80 | 16.98 | 0.17 | 1.01% | 16.77 | 17.47 | 26859 | 4590 | 1.20% |
| 2025-11-28 | 16.55 | 16.81 | 0.33 | 2.00% | 16.34 | 16.85 | 24640 | 4093 | 1.10% |
| 2025-11-27 | 16.50 | 16.48 | -0.05 | -0.30% | 16.42 | 16.64 | 28145 | 4658 | 1.26% |
| 2025-11-26 | 16.91 | 16.53 | -0.36 | -2.13% | 16.50 | 17.00 | 20405 | 3410 | 0.91% |
| 2025-11-25 | 17.21 | 16.89 | -0.01 | -0.06% | 16.87 | 17.22 | 19889 | 3388 | 0.89% |
| 2025-11-24 | 16.48 | 16.90 | 0.41 | 2.49% | 16.48 | 17.00 | 26693 | 4480 | 1.19% |
| 2025-11-21 | 17.25 | 16.49 | -0.94 | -5.39% | 16.37 | 17.38 | 42091 | 7047 | 1.88% |
| 2025-11-20 | 17.59 | 17.43 | -0.07 | -0.40% | 17.30 | 17.70 | 22256 | 3882 | 1.00% |
| 2025-11-19 | 17.95 | 17.50 | -0.45 | -2.51% | 17.40 | 17.95 | 36900 | 6491 | 1.65% |
| 2025-11-18 | 17.85 | 17.95 | -0.03 | -0.17% | 17.70 | 18.00 | 22402 | 3997 | 1.00% |
| 2025-11-17 | 17.95 | 17.98 | 0.08 | 0.45% | 17.79 | 18.04 | 21429 | 3839 | 0.96% |
| 2025-11-14 | 17.84 | 17.90 | 0.00 | 0.00% | 17.70 | 18.44 | 27397 | 4943 | 1.23% |
| 2025-11-13 | 17.79 | 17.90 | 0.11 | 0.62% | 17.68 | 18.15 | 32677 | 5865 | 1.46% |
| 2025-11-12 | 17.87 | 17.79 | -0.08 | -0.45% | 17.55 | 17.90 | 28590 | 5062 | 1.28% |
| 2025-11-11 | 18.06 | 17.87 | -0.13 | -0.72% | 17.80 | 18.15 | 28582 | 5122 | 1.28% |
| 2025-11-10 | 18.25 | 18.00 | -0.25 | -1.37% | 17.92 | 18.41 | 35997 | 6505 | 1.61% |
| 2025-11-07 | 18.33 | 18.25 | -0.11 | -0.60% | 18.17 | 18.44 | 32798 | 5999 | 1.47% |
| 2025-11-06 | 18.22 | 18.36 | 0.14 | 0.77% | 18.22 | 18.61 | 43864 | 8078 | 1.96% |
| 2025-11-05 | 17.80 | 18.22 | 0.20 | 1.11% | 17.77 | 18.34 | 52038 | 9440 | 2.33% |
| 2025-11-04 | 18.35 | 18.02 | -0.31 | -1.69% | 17.90 | 18.35 | 58152 | 10506 | 2.60% |
| 2025-11-03 | 18.16 | 18.33 | 0.08 | 0.44% | 18.08 | 18.55 | 64525 | 11815 | 2.89% |
| 2025-10-31 | 18.15 | 18.25 | 0.24 | 1.33% | 18.01 | 18.35 | 58515 | 10663 | 2.62% |
| 2025-10-30 | 18.08 | 18.01 | -0.22 | -1.21% | 18.00 | 18.28 | 68334 | 12369 | 3.06% |
| 2025-10-29 | 17.70 | 18.23 | 0.27 | 1.50% | 17.60 | 18.30 | 121278 | 21912 | 5.42% |
| 2025-10-28 | 17.47 | 17.96 | 0.42 | 2.39% | 17.20 | 18.50 | 127636 | 22693 | 5.71% |
| 2025-10-27 | 16.96 | 17.54 | 0.61 | 3.60% | 16.92 | 18.62 | 115866 | 20511 | 5.18% |
| 2025-10-24 | 16.95 | 16.93 | -0.02 | -0.12% | 16.86 | 17.08 | 25450 | 4313 | 1.14% |
| 2025-10-23 | 16.62 | 16.95 | 0.02 | 0.12% | 16.62 | 16.98 | 27205 | 4562 | 1.22% |
| 2025-10-22 | 16.64 | 16.93 | 0.34 | 2.05% | 16.40 | 17.34 | 50181 | 8507 | 2.24% |
| 2025-10-21 | 16.10 | 16.59 | 0.49 | 3.04% | 16.03 | 16.63 | 28511 | 4678 | 1.27% |
| 2025-10-20 | 15.93 | 16.10 | 0.39 | 2.48% | 15.80 | 16.15 | 22734 | 3640 | 1.02% |
| 2025-10-17 | 16.23 | 15.71 | -0.52 | -3.20% | 15.68 | 16.30 | 32715 | 5221 | 1.46% |
| 2025-10-16 | 16.50 | 16.23 | -0.27 | -1.64% | 16.20 | 16.50 | 20336 | 3321 | 0.91% |
| 2025-10-15 | 16.58 | 16.50 | 0.11 | 0.67% | 16.28 | 16.58 | 23111 | 3795 | 1.03% |
| 2025-10-14 | 16.81 | 16.39 | -0.27 | -1.62% | 16.33 | 16.82 | 25411 | 4205 | 1.14% |
| 2025-10-13 | 16.34 | 16.66 | -0.13 | -0.77% | 15.85 | 16.75 | 38273 | 6291 | 1.71% |
| 2025-10-10 | 16.68 | 16.79 | 0.15 | 0.90% | 16.58 | 17.13 | 31074 | 5225 | 1.39% |
| 2025-10-09 | 16.47 | 16.64 | 0.22 | 1.34% | 16.42 | 16.82 | 34171 | 5683 | 1.53% |
| 2025-09-30 | 16.66 | 16.42 | -0.24 | -1.44% | 16.40 | 16.76 | 22595 | 3737 | 1.01% |
| 2025-09-29 | 16.42 | 16.66 | 0.31 | 1.90% | 16.11 | 16.95 | 33924 | 5636 | 1.52% |
| 2025-09-26 | 16.59 | 16.35 | -0.37 | -2.21% | 16.28 | 16.65 | 26290 | 4319 | 1.18% |
| 2025-09-25 | 16.65 | 16.72 | 0.00 | 0.00% | 16.52 | 16.85 | 33635 | 5607 | 1.50% |
| 2025-09-24 | 16.55 | 16.72 | 0.20 | 1.21% | 16.32 | 16.73 | 24036 | 3996 | 1.07% |
| 2025-09-23 | 16.86 | 16.52 | -0.32 | -1.90% | 16.08 | 16.89 | 37208 | 6088 | 1.66% |
| 2025-09-22 | 16.73 | 16.84 | 0.11 | 0.66% | 16.61 | 16.92 | 20809 | 3487 | 0.93% |
| 2025-09-19 | 17.00 | 16.73 | -0.30 | -1.76% | 16.60 | 17.13 | 35450 | 5952 | 1.59% |
| 2025-09-18 | 17.45 | 17.03 | -0.53 | -3.02% | 16.88 | 17.65 | 54688 | 9474 | 2.45% |
| 2025-09-17 | 17.25 | 17.56 | 0.20 | 1.15% | 17.24 | 17.80 | 53111 | 9311 | 2.37% |
| 2025-09-16 | 17.06 | 17.36 | 0.30 | 1.76% | 17.03 | 17.62 | 38109 | 6611 | 1.70% |
| 2025-09-15 | 17.12 | 17.06 | -0.07 | -0.41% | 17.01 | 17.25 | 24984 | 4265 | 1.12% |
| 2025-09-12 | 17.38 | 17.13 | -0.24 | -1.38% | 17.11 | 17.39 | 27963 | 4816 | 1.25% |
| 2025-09-11 | 16.85 | 17.37 | 0.45 | 2.66% | 16.71 | 17.43 | 40158 | 6870 | 1.80% |
| 2025-09-10 | 17.05 | 16.92 | -0.17 | -0.99% | 16.88 | 17.17 | 31853 | 5412 | 1.42% |
| 2025-09-09 | 17.43 | 17.09 | -0.34 | -1.95% | 16.96 | 17.45 | 29600 | 5084 | 1.32% |
| 2025-09-08 | 17.11 | 17.43 | 0.34 | 1.99% | 17.06 | 17.47 | 46130 | 7973 | 2.06% |