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 | 15.63 | -0.68 | -4.17% | 15.58 | 16.30 | 43309 | 6838 | 0.68% |
| 2025-12-15 | 16.38 | 16.31 | -0.19 | -1.15% | 16.20 | 16.52 | 29691 | 4861 | 0.47% |
| 2025-12-12 | 16.38 | 16.50 | 0.11 | 0.67% | 16.29 | 16.81 | 47814 | 7891 | 0.75% |
| 2025-12-11 | 17.10 | 16.39 | -0.61 | -3.59% | 16.38 | 17.40 | 72591 | 12181 | 1.14% |
| 2025-12-10 | 16.60 | 17.00 | 0.32 | 1.92% | 16.52 | 17.10 | 63702 | 10773 | 1.00% |
| 2025-12-09 | 16.50 | 16.68 | 0.19 | 1.15% | 16.43 | 16.95 | 54038 | 9035 | 0.85% |
| 2025-12-08 | 16.44 | 16.49 | -0.04 | -0.24% | 16.33 | 16.66 | 39938 | 6588 | 0.63% |
| 2025-12-05 | 16.63 | 16.53 | -0.06 | -0.36% | 16.38 | 16.78 | 39890 | 6593 | 0.63% |
| 2025-12-04 | 16.60 | 16.59 | -0.03 | -0.18% | 16.47 | 16.85 | 35389 | 5897 | 0.56% |
| 2025-12-03 | 17.07 | 16.62 | -0.45 | -2.64% | 16.45 | 17.07 | 46199 | 7696 | 0.73% |
| 2025-12-02 | 17.20 | 17.07 | -0.16 | -0.93% | 16.92 | 17.37 | 78106 | 13327 | 1.23% |
| 2025-12-01 | 17.53 | 17.23 | 0.31 | 1.83% | 17.01 | 17.64 | 149549 | 25918 | 2.36% |
| 2025-11-28 | 16.50 | 16.92 | 0.43 | 2.61% | 16.41 | 16.96 | 53977 | 9033 | 0.85% |
| 2025-11-27 | 16.72 | 16.49 | -0.22 | -1.32% | 16.45 | 16.85 | 44282 | 7340 | 0.70% |
| 2025-11-26 | 16.60 | 16.71 | 0.07 | 0.42% | 16.60 | 17.51 | 79020 | 13389 | 1.25% |
| 2025-11-25 | 16.23 | 16.64 | 0.36 | 2.21% | 16.21 | 16.84 | 54645 | 9107 | 0.86% |
| 2025-11-24 | 15.88 | 16.28 | 0.58 | 3.69% | 15.75 | 16.34 | 48558 | 7800 | 0.77% |
| 2025-11-21 | 16.05 | 15.84 | -0.30 | -1.86% | 15.68 | 16.35 | 41185 | 6572 | 0.65% |
| 2025-11-20 | 16.26 | 16.14 | -0.22 | -1.34% | 16.06 | 16.49 | 32580 | 5268 | 0.51% |
| 2025-11-19 | 16.78 | 16.36 | -0.43 | -2.56% | 16.29 | 16.82 | 39970 | 6581 | 0.63% |
| 2025-11-18 | 16.81 | 16.79 | 0.00 | 0.00% | 16.58 | 16.96 | 37436 | 6264 | 0.59% |
| 2025-11-17 | 16.60 | 16.79 | 0.24 | 1.45% | 16.30 | 16.82 | 36925 | 6139 | 0.58% |
| 2025-11-14 | 17.08 | 16.55 | -0.29 | -1.72% | 16.55 | 17.10 | 44428 | 7457 | 0.70% |
| 2025-11-13 | 16.47 | 16.84 | 0.27 | 1.63% | 16.47 | 16.96 | 38414 | 6449 | 0.61% |
| 2025-11-12 | 16.87 | 16.57 | -0.06 | -0.36% | 16.38 | 16.87 | 41004 | 6793 | 0.65% |
| 2025-11-11 | 16.52 | 16.63 | 0.11 | 0.67% | 16.38 | 16.70 | 41694 | 6910 | 0.66% |
| 2025-11-10 | 16.25 | 16.52 | 0.24 | 1.47% | 16.23 | 16.64 | 44868 | 7391 | 0.71% |
| 2025-11-07 | 16.29 | 16.28 | -0.02 | -0.12% | 16.21 | 16.62 | 37270 | 6109 | 0.59% |
| 2025-11-06 | 16.31 | 16.30 | -0.23 | -1.39% | 16.28 | 16.60 | 50312 | 8242 | 0.79% |
| 2025-11-05 | 16.16 | 16.53 | 0.34 | 2.10% | 16.05 | 16.74 | 69941 | 11511 | 1.10% |
| 2025-11-04 | 16.27 | 16.19 | -0.08 | -0.49% | 16.01 | 16.38 | 43170 | 6997 | 0.68% |
| 2025-11-03 | 16.04 | 16.27 | 0.39 | 2.46% | 15.91 | 16.35 | 64689 | 10448 | 1.02% |
| 2025-10-31 | 15.45 | 15.88 | 0.42 | 2.72% | 15.45 | 16.00 | 65116 | 10324 | 1.03% |
| 2025-10-30 | 15.80 | 15.46 | -0.33 | -2.09% | 15.44 | 15.80 | 41346 | 6433 | 0.65% |
| 2025-10-29 | 15.78 | 15.79 | -0.14 | -0.88% | 15.61 | 15.92 | 37749 | 5942 | 0.60% |
| 2025-10-28 | 15.77 | 15.93 | 0.15 | 0.95% | 15.68 | 16.12 | 44228 | 7043 | 0.70% |
| 2025-10-27 | 16.01 | 15.78 | -0.21 | -1.31% | 15.58 | 16.01 | 68995 | 10904 | 1.09% |
| 2025-10-24 | 15.96 | 15.99 | -0.13 | -0.81% | 15.89 | 16.35 | 100448 | 16146 | 1.58% |
| 2025-10-23 | 16.41 | 16.12 | -0.33 | -2.01% | 15.42 | 16.44 | 156223 | 24690 | 2.46% |
| 2025-10-22 | 15.62 | 16.45 | 0.92 | 5.92% | 15.58 | 16.59 | 152211 | 24717 | 2.40% |
| 2025-10-21 | 15.09 | 15.53 | 0.44 | 2.92% | 15.03 | 15.57 | 72491 | 11153 | 1.14% |
| 2025-10-20 | 15.13 | 15.09 | 0.32 | 2.17% | 14.87 | 15.13 | 45509 | 6843 | 0.72% |
| 2025-10-17 | 14.92 | 14.77 | -0.17 | -1.14% | 14.76 | 15.04 | 41826 | 6221 | 0.66% |
| 2025-10-16 | 15.06 | 14.94 | -0.17 | -1.13% | 14.94 | 15.14 | 41645 | 6260 | 0.66% |
| 2025-10-15 | 14.98 | 15.11 | 0.16 | 1.07% | 14.81 | 15.13 | 53272 | 8016 | 0.84% |
| 2025-10-14 | 15.20 | 14.95 | -0.12 | -0.80% | 14.90 | 15.24 | 72451 | 10931 | 1.14% |
| 2025-10-13 | 14.65 | 15.07 | -0.25 | -1.63% | 14.59 | 15.08 | 90274 | 13436 | 1.42% |
| 2025-10-10 | 16.08 | 15.32 | -1.20 | -7.26% | 15.32 | 16.25 | 207516 | 32244 | 3.27% |
| 2025-10-09 | 16.91 | 16.52 | -1.84 | -10.02% | 16.52 | 17.08 | 78933 | 13131 | 1.24% |
| 2025-09-30 | 16.61 | 18.36 | 1.67 | 10.01% | 16.61 | 18.36 | 187264 | 32918 | 2.95% |
| 2025-09-29 | 16.39 | 16.69 | 0.78 | 4.90% | 16.30 | 17.03 | 147661 | 24614 | 2.33% |
| 2025-09-26 | 16.11 | 15.91 | -0.25 | -1.55% | 15.83 | 16.20 | 56650 | 9053 | 0.89% |
| 2025-09-25 | 16.01 | 16.16 | 0.07 | 0.44% | 15.99 | 16.37 | 68819 | 11151 | 1.09% |
| 2025-09-24 | 15.99 | 16.09 | 0.04 | 0.25% | 15.72 | 16.41 | 66065 | 10678 | 1.04% |
| 2025-09-23 | 16.63 | 16.05 | -0.59 | -3.55% | 15.72 | 16.63 | 88792 | 14269 | 1.40% |
| 2025-09-22 | 17.68 | 16.64 | -1.32 | -7.35% | 16.45 | 17.75 | 136766 | 23019 | 2.16% |
| 2025-09-19 | 17.39 | 17.96 | 0.57 | 3.28% | 16.84 | 18.06 | 162263 | 28601 | 2.56% |
| 2025-09-18 | 18.18 | 17.39 | -0.77 | -4.24% | 17.23 | 18.28 | 94997 | 16784 | 1.50% |
| 2025-09-17 | 18.27 | 18.16 | -0.11 | -0.60% | 17.93 | 18.27 | 71344 | 12904 | 1.12% |
| 2025-09-16 | 18.68 | 18.27 | -0.41 | -2.19% | 18.05 | 18.77 | 123076 | 22536 | 1.94% |
| 2025-09-15 | 18.09 | 18.68 | 0.73 | 4.07% | 18.01 | 19.15 | 166299 | 30886 | 2.62% |
| 2025-09-12 | 17.95 | 17.95 | 0.08 | 0.45% | 17.69 | 18.09 | 98211 | 17559 | 1.55% |
| 2025-09-11 | 17.74 | 17.87 | 0.13 | 0.73% | 17.26 | 17.90 | 104613 | 18527 | 1.65% |
| 2025-09-10 | 17.37 | 17.74 | 0.38 | 2.19% | 17.30 | 18.10 | 121212 | 21544 | 1.91% |
| 2025-09-09 | 17.15 | 17.36 | 0.16 | 0.93% | 17.01 | 17.75 | 121641 | 21219 | 1.92% |
| 2025-09-08 | 16.80 | 17.20 | 0.34 | 2.02% | 16.68 | 17.36 | 123596 | 21143 | 1.95% |