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 | 15.59 | 15.55 | -0.13 | -0.83% | 15.50 | 15.80 | 23768 | 3711 | 0.42% |
| 2025-12-15 | 15.81 | 15.68 | -0.22 | -1.38% | 15.68 | 15.99 | 20260 | 3212 | 0.36% |
| 2025-12-12 | 15.87 | 15.90 | 0.00 | 0.00% | 15.82 | 16.06 | 22048 | 3515 | 0.39% |
| 2025-12-11 | 16.22 | 15.90 | -0.31 | -1.91% | 15.90 | 16.24 | 22075 | 3543 | 0.39% |
| 2025-12-10 | 16.27 | 16.21 | 0.00 | 0.00% | 16.06 | 16.34 | 21285 | 3450 | 0.38% |
| 2025-12-09 | 16.29 | 16.21 | -0.14 | -0.86% | 16.15 | 16.48 | 24997 | 4071 | 0.45% |
| 2025-12-08 | 16.15 | 16.35 | 0.20 | 1.24% | 16.15 | 16.53 | 32141 | 5247 | 0.57% |
| 2025-12-05 | 16.19 | 16.15 | 0.02 | 0.12% | 15.98 | 16.19 | 25080 | 4031 | 0.45% |
| 2025-12-04 | 16.24 | 16.13 | 0.02 | 0.12% | 15.96 | 16.25 | 19983 | 3224 | 0.36% |
| 2025-12-03 | 16.15 | 16.11 | -0.08 | -0.49% | 16.00 | 16.29 | 15824 | 2550 | 0.28% |
| 2025-12-02 | 16.38 | 16.19 | -0.25 | -1.52% | 16.17 | 16.40 | 18876 | 3064 | 0.34% |
| 2025-12-01 | 16.38 | 16.44 | 0.14 | 0.86% | 16.25 | 16.48 | 22791 | 3735 | 0.41% |
| 2025-11-28 | 16.06 | 16.30 | 0.16 | 0.99% | 15.96 | 16.30 | 21299 | 3442 | 0.38% |
| 2025-11-27 | 16.12 | 16.14 | 0.04 | 0.25% | 16.05 | 16.28 | 20740 | 3356 | 0.37% |
| 2025-11-26 | 16.18 | 16.10 | -0.03 | -0.19% | 16.05 | 16.30 | 21452 | 3468 | 0.38% |
| 2025-11-25 | 16.14 | 16.13 | 0.08 | 0.50% | 16.09 | 16.33 | 29533 | 4788 | 0.53% |
| 2025-11-24 | 15.88 | 16.05 | 0.32 | 2.03% | 15.73 | 16.17 | 31672 | 5047 | 0.56% |
| 2025-11-21 | 16.17 | 15.73 | -0.50 | -3.08% | 15.63 | 16.28 | 36514 | 5798 | 0.65% |
| 2025-11-20 | 16.19 | 16.23 | 0.09 | 0.56% | 16.11 | 16.31 | 24686 | 4004 | 0.44% |
| 2025-11-19 | 16.50 | 16.14 | -0.36 | -2.18% | 16.12 | 16.62 | 29046 | 4720 | 0.52% |
| 2025-11-18 | 16.56 | 16.50 | -0.12 | -0.72% | 16.41 | 16.68 | 21498 | 3545 | 0.38% |
| 2025-11-17 | 16.66 | 16.62 | -0.04 | -0.24% | 16.40 | 16.66 | 24148 | 3997 | 0.43% |
| 2025-11-14 | 16.82 | 16.66 | -0.20 | -1.19% | 16.65 | 16.97 | 33314 | 5596 | 0.59% |
| 2025-11-13 | 16.81 | 16.86 | -0.02 | -0.12% | 16.67 | 16.92 | 27245 | 4582 | 0.49% |
| 2025-11-12 | 16.86 | 16.88 | 0.02 | 0.12% | 16.69 | 17.16 | 37496 | 6348 | 0.67% |
| 2025-11-11 | 17.07 | 16.86 | -0.21 | -1.23% | 16.72 | 17.10 | 39324 | 6636 | 0.70% |
| 2025-11-10 | 17.00 | 17.07 | 0.16 | 0.95% | 16.71 | 17.24 | 45333 | 7721 | 0.81% |
| 2025-11-07 | 17.16 | 16.91 | -0.36 | -2.08% | 16.90 | 17.21 | 39422 | 6706 | 0.70% |
| 2025-11-06 | 17.32 | 17.27 | 0.07 | 0.41% | 17.15 | 17.32 | 36211 | 6239 | 0.65% |
| 2025-11-05 | 17.15 | 17.20 | -0.03 | -0.17% | 17.05 | 17.41 | 33421 | 5765 | 0.60% |
| 2025-11-04 | 17.62 | 17.23 | -0.46 | -2.60% | 17.06 | 17.66 | 55534 | 9590 | 0.99% |
| 2025-11-03 | 17.70 | 17.69 | 0.20 | 1.14% | 17.40 | 17.96 | 68054 | 12011 | 1.21% |
| 2025-10-31 | 17.40 | 17.49 | 0.38 | 2.22% | 17.20 | 17.98 | 76640 | 13495 | 1.37% |
| 2025-10-30 | 17.48 | 17.11 | -0.46 | -2.62% | 17.00 | 17.48 | 50003 | 8587 | 0.89% |
| 2025-10-29 | 17.32 | 17.57 | 0.18 | 1.04% | 17.16 | 17.68 | 48652 | 8451 | 0.87% |
| 2025-10-28 | 17.60 | 17.39 | -0.29 | -1.64% | 17.26 | 17.62 | 56167 | 9767 | 1.00% |
| 2025-10-27 | 17.63 | 17.68 | 0.34 | 1.96% | 17.46 | 18.14 | 73272 | 12979 | 1.31% |
| 2025-10-24 | 17.10 | 17.34 | 0.20 | 1.17% | 17.10 | 17.48 | 62263 | 10772 | 1.11% |
| 2025-10-23 | 17.09 | 17.14 | 0.05 | 0.29% | 16.88 | 17.50 | 86645 | 14878 | 1.54% |
| 2025-10-22 | 17.05 | 17.09 | 0.07 | 0.41% | 16.90 | 18.11 | 134503 | 23355 | 2.40% |
| 2025-10-21 | 16.94 | 17.02 | 0.28 | 1.67% | 16.71 | 17.09 | 39483 | 6686 | 0.70% |
| 2025-10-20 | 16.68 | 16.74 | 0.32 | 1.95% | 16.65 | 16.94 | 35152 | 5895 | 0.63% |
| 2025-10-17 | 17.03 | 16.42 | -0.61 | -3.58% | 16.35 | 17.13 | 67407 | 11268 | 1.20% |
| 2025-10-16 | 17.47 | 17.03 | -0.44 | -2.52% | 16.94 | 17.47 | 53366 | 9148 | 0.95% |
| 2025-10-15 | 17.36 | 17.47 | 0.17 | 0.98% | 17.15 | 17.63 | 47705 | 8288 | 0.85% |
| 2025-10-14 | 18.16 | 17.30 | -0.62 | -3.46% | 17.20 | 18.29 | 68710 | 12187 | 1.22% |
| 2025-10-13 | 17.10 | 17.92 | -0.45 | -2.45% | 17.03 | 17.95 | 71515 | 12606 | 1.27% |
| 2025-10-10 | 19.20 | 18.37 | -0.46 | -2.44% | 18.32 | 19.20 | 82930 | 15376 | 1.48% |
| 2025-10-09 | 19.07 | 18.83 | -0.05 | -0.26% | 18.61 | 19.07 | 60088 | 11319 | 1.07% |
| 2025-09-30 | 19.14 | 18.88 | -0.35 | -1.82% | 18.86 | 19.22 | 61597 | 11695 | 1.10% |
| 2025-09-29 | 19.22 | 19.23 | 0.01 | 0.05% | 19.02 | 19.68 | 68593 | 13217 | 1.22% |
| 2025-09-26 | 19.88 | 19.22 | -0.72 | -3.61% | 19.21 | 19.89 | 72253 | 14063 | 1.29% |
| 2025-09-25 | 20.49 | 19.94 | -0.54 | -2.64% | 19.76 | 20.59 | 124572 | 25020 | 2.22% |
| 2025-09-24 | 20.51 | 20.48 | -0.31 | -1.49% | 20.21 | 21.35 | 126662 | 26247 | 2.26% |
| 2025-09-23 | 20.89 | 20.79 | -0.50 | -2.35% | 20.20 | 21.17 | 181908 | 37535 | 3.24% |
| 2025-09-22 | 22.93 | 21.29 | -1.14 | -5.08% | 20.47 | 23.77 | 359551 | 78394 | 6.40% |
| 2025-09-19 | 20.28 | 22.43 | 2.04 | 10.00% | 20.28 | 22.43 | 336449 | 72762 | 5.99% |
| 2025-09-18 | 21.10 | 20.39 | -1.05 | -4.90% | 19.81 | 22.22 | 344549 | 73032 | 6.14% |
| 2025-09-17 | 19.69 | 21.44 | 1.95 | 10.01% | 19.45 | 21.44 | 199093 | 40683 | 3.55% |
| 2025-09-16 | 18.58 | 19.49 | 1.19 | 6.50% | 17.80 | 20.10 | 189382 | 36260 | 3.37% |
| 2025-09-15 | 18.90 | 18.30 | -0.81 | -4.24% | 18.27 | 19.00 | 92903 | 17244 | 1.65% |
| 2025-09-12 | 18.39 | 19.11 | 0.90 | 4.94% | 17.83 | 19.74 | 227425 | 43053 | 4.05% |
| 2025-09-11 | 18.29 | 18.21 | -0.21 | -1.14% | 17.83 | 18.41 | 70574 | 12790 | 1.26% |
| 2025-09-10 | 18.72 | 18.42 | -0.06 | -0.32% | 18.31 | 18.86 | 69505 | 12893 | 1.24% |
| 2025-09-09 | 18.82 | 18.48 | -0.34 | -1.81% | 18.24 | 18.96 | 101870 | 18888 | 1.81% |
| 2025-09-08 | 17.87 | 18.82 | 1.19 | 6.75% | 17.78 | 19.21 | 199832 | 37251 | 3.56% |