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 | 17.19 | 17.09 | -0.03 | -0.18% | 16.92 | 17.23 | 89002 | 15186 | 0.94% |
| 2025-12-15 | 17.20 | 17.12 | 0.00 | 0.00% | 16.98 | 17.26 | 86132 | 14748 | 0.91% |
| 2025-12-12 | 16.80 | 17.12 | 0.24 | 1.42% | 16.62 | 17.22 | 180099 | 30641 | 1.91% |
| 2025-12-11 | 16.78 | 16.88 | 0.08 | 0.48% | 16.69 | 17.07 | 132831 | 22499 | 1.41% |
| 2025-12-10 | 16.20 | 16.80 | 0.57 | 3.51% | 16.20 | 16.88 | 165005 | 27468 | 1.75% |
| 2025-12-09 | 16.49 | 16.23 | -0.20 | -1.22% | 16.22 | 16.55 | 71760 | 11740 | 0.76% |
| 2025-12-08 | 16.45 | 16.43 | 0.04 | 0.24% | 16.28 | 16.49 | 59641 | 9764 | 0.63% |
| 2025-12-05 | 16.45 | 16.39 | -0.04 | -0.24% | 16.23 | 16.45 | 65474 | 10687 | 0.69% |
| 2025-12-04 | 16.42 | 16.43 | 0.01 | 0.06% | 16.36 | 16.57 | 70000 | 11517 | 0.74% |
| 2025-12-03 | 16.43 | 16.42 | 0.00 | 0.00% | 16.35 | 16.49 | 50872 | 8354 | 0.54% |
| 2025-12-02 | 16.50 | 16.42 | -0.04 | -0.24% | 16.36 | 16.59 | 58517 | 9639 | 0.62% |
| 2025-12-01 | 16.39 | 16.46 | 0.05 | 0.30% | 16.26 | 16.64 | 91216 | 15073 | 0.97% |
| 2025-11-28 | 16.41 | 16.41 | 0.00 | 0.00% | 16.34 | 16.48 | 46580 | 7640 | 0.49% |
| 2025-11-27 | 16.36 | 16.41 | 0.02 | 0.12% | 16.32 | 16.66 | 64039 | 10546 | 0.68% |
| 2025-11-26 | 16.49 | 16.39 | 0.09 | 0.55% | 16.34 | 16.65 | 76122 | 12526 | 0.81% |
| 2025-11-25 | 16.30 | 16.30 | 0.01 | 0.06% | 16.16 | 16.42 | 69356 | 11303 | 0.73% |
| 2025-11-24 | 16.32 | 16.29 | -0.02 | -0.12% | 16.25 | 16.58 | 84567 | 13878 | 0.90% |
| 2025-11-21 | 16.52 | 16.31 | -0.23 | -1.39% | 16.30 | 16.60 | 104015 | 17086 | 1.10% |
| 2025-11-20 | 16.63 | 16.54 | -0.05 | -0.30% | 16.51 | 16.70 | 61936 | 10274 | 0.66% |
| 2025-11-19 | 16.47 | 16.59 | 0.06 | 0.36% | 16.47 | 16.67 | 47909 | 7936 | 0.51% |
| 2025-11-18 | 16.70 | 16.53 | -0.17 | -1.02% | 16.45 | 16.77 | 84697 | 14003 | 0.90% |
| 2025-11-17 | 16.73 | 16.70 | -0.10 | -0.60% | 16.32 | 16.80 | 119403 | 19785 | 1.26% |
| 2025-11-14 | 16.98 | 16.80 | -0.11 | -0.65% | 16.78 | 16.99 | 90815 | 15323 | 0.96% |
| 2025-11-13 | 16.95 | 16.91 | -0.08 | -0.47% | 16.83 | 17.05 | 118472 | 20026 | 1.25% |
| 2025-11-12 | 17.03 | 16.99 | -0.05 | -0.29% | 16.89 | 17.26 | 88649 | 15117 | 0.94% |
| 2025-11-11 | 17.10 | 17.04 | -0.12 | -0.70% | 17.01 | 17.35 | 87967 | 15071 | 0.93% |
| 2025-11-10 | 17.08 | 17.16 | 0.22 | 1.30% | 17.01 | 17.32 | 132497 | 22732 | 1.40% |
| 2025-11-07 | 16.65 | 16.94 | 0.49 | 2.98% | 16.47 | 17.10 | 140832 | 23746 | 1.49% |
| 2025-11-06 | 16.08 | 16.45 | 0.30 | 1.86% | 16.08 | 16.69 | 115536 | 18991 | 1.22% |
| 2025-11-05 | 15.95 | 16.15 | 0.10 | 0.62% | 15.85 | 16.24 | 65106 | 10484 | 0.69% |
| 2025-11-04 | 16.07 | 16.05 | 0.03 | 0.19% | 15.94 | 16.12 | 71967 | 11533 | 0.76% |
| 2025-11-03 | 15.99 | 16.02 | 0.02 | 0.13% | 15.94 | 16.26 | 108989 | 17524 | 1.15% |
| 2025-10-31 | 15.89 | 16.00 | 0.31 | 1.98% | 15.78 | 16.06 | 105623 | 16848 | 1.12% |
| 2025-10-30 | 16.05 | 15.69 | -0.36 | -2.24% | 15.63 | 16.17 | 131516 | 20835 | 1.39% |
| 2025-10-29 | 15.91 | 16.05 | 0.12 | 0.75% | 15.72 | 16.10 | 72051 | 11468 | 0.76% |
| 2025-10-28 | 15.76 | 15.93 | 0.18 | 1.14% | 15.69 | 16.35 | 141929 | 22805 | 1.50% |
| 2025-10-27 | 15.52 | 15.75 | 0.27 | 1.74% | 15.52 | 15.94 | 86503 | 13576 | 0.92% |
| 2025-10-24 | 15.67 | 15.48 | -0.19 | -1.21% | 15.44 | 15.69 | 58933 | 9141 | 0.62% |
| 2025-10-23 | 15.28 | 15.67 | 0.39 | 2.55% | 15.28 | 15.68 | 87964 | 13619 | 0.93% |
| 2025-10-22 | 15.46 | 15.28 | -0.22 | -1.42% | 15.24 | 15.48 | 79952 | 12255 | 0.85% |
| 2025-10-21 | 15.58 | 15.50 | -0.16 | -1.02% | 15.48 | 15.70 | 84175 | 13078 | 0.89% |
| 2025-10-20 | 15.38 | 15.66 | 0.35 | 2.29% | 15.36 | 15.76 | 93557 | 14608 | 0.99% |
| 2025-10-17 | 15.44 | 15.31 | -0.18 | -1.16% | 15.28 | 15.56 | 77873 | 11979 | 0.82% |
| 2025-10-16 | 15.70 | 15.49 | -0.17 | -1.09% | 15.46 | 15.71 | 63109 | 9819 | 0.67% |
| 2025-10-15 | 15.42 | 15.66 | 0.18 | 1.16% | 15.38 | 15.73 | 85277 | 13268 | 0.90% |
| 2025-10-14 | 15.51 | 15.48 | 0.15 | 0.98% | 15.39 | 15.63 | 109193 | 16916 | 1.16% |
| 2025-10-13 | 15.00 | 15.33 | -0.62 | -3.89% | 15.00 | 15.58 | 185271 | 28347 | 1.96% |
| 2025-10-10 | 15.72 | 15.95 | 0.12 | 0.76% | 15.72 | 16.02 | 98864 | 15759 | 1.05% |
| 2025-10-09 | 15.76 | 15.83 | 0.08 | 0.51% | 15.59 | 15.84 | 137094 | 21537 | 1.45% |
| 2025-09-30 | 15.75 | 15.75 | -0.06 | -0.38% | 15.67 | 15.83 | 91091 | 14316 | 0.96% |
| 2025-09-29 | 15.89 | 15.81 | -0.05 | -0.32% | 15.64 | 15.95 | 126918 | 20059 | 1.34% |
| 2025-09-26 | 15.90 | 15.86 | -0.08 | -0.50% | 15.64 | 16.00 | 112143 | 17788 | 1.19% |
| 2025-09-25 | 16.06 | 15.94 | -0.11 | -0.69% | 15.87 | 16.06 | 91503 | 14590 | 0.97% |
| 2025-09-24 | 15.88 | 16.05 | 0.06 | 0.38% | 15.82 | 16.11 | 94103 | 15023 | 1.00% |
| 2025-09-23 | 16.02 | 15.99 | -0.03 | -0.19% | 15.78 | 16.02 | 134081 | 21305 | 1.42% |
| 2025-09-22 | 15.87 | 16.02 | 0.17 | 1.07% | 15.75 | 16.13 | 175423 | 28000 | 1.86% |
| 2025-09-19 | 15.60 | 15.85 | 0.24 | 1.54% | 15.60 | 15.87 | 112957 | 17794 | 1.20% |
| 2025-09-18 | 15.69 | 15.61 | -0.11 | -0.70% | 15.52 | 15.98 | 166072 | 26138 | 1.76% |
| 2025-09-17 | 15.59 | 15.72 | 0.13 | 0.83% | 15.41 | 15.73 | 105434 | 16445 | 1.12% |
| 2025-09-16 | 15.47 | 15.59 | 0.18 | 1.17% | 15.37 | 15.76 | 135328 | 21062 | 1.43% |
| 2025-09-15 | 15.32 | 15.41 | 0.14 | 0.92% | 15.29 | 15.67 | 140517 | 21700 | 1.49% |
| 2025-09-12 | 15.50 | 15.27 | -0.17 | -1.10% | 15.22 | 15.50 | 91486 | 14003 | 0.97% |
| 2025-09-11 | 15.30 | 15.44 | 0.13 | 0.85% | 15.15 | 15.45 | 107816 | 16542 | 1.14% |
| 2025-09-10 | 15.25 | 15.31 | 0.00 | 0.00% | 15.09 | 15.33 | 83531 | 12718 | 0.88% |
| 2025-09-09 | 15.26 | 15.31 | 0.06 | 0.39% | 15.22 | 15.43 | 119288 | 18290 | 1.26% |
| 2025-09-08 | 14.80 | 15.25 | 0.47 | 3.18% | 14.78 | 15.33 | 194316 | 29445 | 2.06% |