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 | 16.10 | 15.99 | -0.01 | -0.06% | 15.82 | 16.48 | 69105 | 11092 | 4.19% |
| 2025-12-15 | 16.10 | 16.00 | -0.09 | -0.56% | 15.85 | 16.27 | 81288 | 13061 | 4.93% |
| 2025-12-12 | 15.48 | 16.09 | 0.60 | 3.87% | 15.36 | 16.62 | 118813 | 19083 | 7.21% |
| 2025-12-11 | 15.37 | 15.49 | 0.04 | 0.26% | 15.25 | 16.38 | 92456 | 14573 | 5.61% |
| 2025-12-10 | 15.82 | 15.45 | -0.38 | -2.40% | 15.34 | 15.82 | 44405 | 6893 | 2.69% |
| 2025-12-09 | 15.91 | 15.83 | -0.08 | -0.50% | 15.75 | 15.96 | 57970 | 9176 | 3.52% |
| 2025-12-08 | 15.72 | 15.91 | 0.36 | 2.32% | 15.67 | 16.36 | 63376 | 10188 | 3.85% |
| 2025-12-05 | 15.23 | 15.55 | 0.32 | 2.10% | 15.11 | 15.60 | 32631 | 5026 | 1.98% |
| 2025-12-04 | 15.61 | 15.23 | -0.30 | -1.93% | 15.13 | 15.61 | 33891 | 5188 | 2.06% |
| 2025-12-03 | 15.61 | 15.53 | -0.11 | -0.70% | 15.28 | 15.70 | 40747 | 6323 | 2.47% |
| 2025-12-02 | 15.66 | 15.64 | -0.04 | -0.26% | 15.26 | 16.15 | 42849 | 6711 | 2.60% |
| 2025-12-01 | 15.98 | 15.68 | -0.25 | -1.57% | 15.64 | 15.98 | 45735 | 7235 | 2.78% |
| 2025-11-28 | 15.29 | 15.93 | 0.62 | 4.05% | 15.23 | 16.22 | 62483 | 9833 | 3.79% |
| 2025-11-27 | 15.25 | 15.31 | 0.00 | 0.00% | 15.24 | 15.50 | 23904 | 3675 | 1.45% |
| 2025-11-26 | 15.52 | 15.31 | -0.15 | -0.97% | 15.16 | 15.81 | 32579 | 5047 | 1.98% |
| 2025-11-25 | 15.23 | 15.46 | 0.25 | 1.64% | 15.23 | 15.84 | 38050 | 5921 | 2.31% |
| 2025-11-24 | 14.82 | 15.21 | 0.21 | 1.40% | 14.80 | 15.30 | 52018 | 7851 | 3.16% |
| 2025-11-21 | 16.15 | 15.00 | -0.74 | -4.70% | 14.58 | 16.15 | 76002 | 11490 | 4.61% |
| 2025-11-20 | 16.43 | 15.74 | -0.46 | -2.84% | 15.60 | 16.43 | 46143 | 7364 | 2.80% |
| 2025-11-19 | 16.72 | 16.20 | -0.46 | -2.76% | 15.80 | 16.72 | 47863 | 7704 | 2.90% |
| 2025-11-18 | 17.08 | 16.66 | -0.41 | -2.40% | 16.48 | 17.08 | 40023 | 6669 | 2.43% |
| 2025-11-17 | 16.98 | 17.07 | 0.17 | 1.01% | 16.64 | 17.16 | 44351 | 7504 | 2.69% |
| 2025-11-14 | 17.01 | 16.90 | -0.25 | -1.46% | 16.86 | 17.15 | 24678 | 4188 | 1.50% |
| 2025-11-13 | 16.77 | 17.15 | 0.29 | 1.72% | 16.75 | 17.30 | 45594 | 7779 | 2.77% |
| 2025-11-12 | 17.08 | 16.86 | -0.20 | -1.17% | 16.54 | 17.19 | 43860 | 7351 | 2.66% |
| 2025-11-11 | 17.31 | 17.06 | -0.13 | -0.76% | 16.97 | 17.31 | 40642 | 6949 | 2.47% |
| 2025-11-10 | 17.57 | 17.19 | -0.28 | -1.60% | 17.14 | 17.80 | 64234 | 11185 | 3.90% |
| 2025-11-07 | 17.27 | 17.47 | 0.11 | 0.63% | 16.92 | 17.83 | 85023 | 14718 | 5.16% |
| 2025-11-06 | 17.40 | 17.36 | -0.04 | -0.23% | 17.13 | 17.49 | 54626 | 9459 | 3.31% |
| 2025-11-05 | 16.60 | 17.40 | 0.70 | 4.19% | 16.52 | 17.43 | 87729 | 14965 | 5.32% |
| 2025-11-04 | 16.77 | 16.70 | -0.08 | -0.48% | 16.57 | 16.91 | 35378 | 5929 | 2.15% |
| 2025-11-03 | 16.49 | 16.78 | 0.29 | 1.76% | 16.40 | 16.92 | 47164 | 7863 | 2.86% |
| 2025-10-31 | 16.27 | 16.49 | 0.30 | 1.85% | 16.19 | 16.52 | 35920 | 5890 | 2.18% |
| 2025-10-30 | 16.42 | 16.19 | -0.23 | -1.40% | 16.17 | 16.49 | 33437 | 5447 | 2.03% |
| 2025-10-29 | 16.70 | 16.42 | 0.02 | 0.12% | 16.13 | 16.70 | 49982 | 8157 | 3.03% |
| 2025-10-28 | 16.50 | 16.40 | -0.22 | -1.32% | 15.90 | 16.62 | 49549 | 8121 | 3.01% |
| 2025-10-27 | 16.48 | 16.62 | 0.22 | 1.34% | 16.34 | 16.74 | 63710 | 10555 | 3.87% |
| 2025-10-24 | 16.26 | 16.40 | 0.21 | 1.30% | 16.21 | 16.77 | 67828 | 11213 | 4.12% |
| 2025-10-23 | 16.16 | 16.19 | -0.02 | -0.12% | 15.85 | 16.24 | 28604 | 4584 | 1.74% |
| 2025-10-22 | 16.03 | 16.21 | 0.09 | 0.56% | 15.95 | 16.39 | 29481 | 4785 | 1.79% |
| 2025-10-21 | 15.90 | 16.12 | 0.37 | 2.35% | 15.73 | 16.12 | 38242 | 6099 | 2.32% |
| 2025-10-20 | 15.70 | 15.75 | 0.05 | 0.32% | 15.70 | 15.97 | 38369 | 6067 | 2.33% |
| 2025-10-17 | 16.09 | 15.70 | -0.60 | -3.68% | 15.60 | 16.41 | 55655 | 8869 | 3.38% |
| 2025-10-16 | 16.53 | 16.30 | 0.02 | 0.12% | 16.16 | 17.19 | 90580 | 14966 | 5.50% |
| 2025-10-15 | 15.99 | 16.28 | 0.29 | 1.81% | 15.82 | 16.29 | 34246 | 5508 | 2.08% |
| 2025-10-14 | 16.60 | 15.99 | -0.35 | -2.14% | 15.96 | 16.68 | 38751 | 6287 | 2.35% |
| 2025-10-13 | 15.78 | 16.34 | 0.17 | 1.05% | 15.39 | 16.52 | 53422 | 8633 | 3.24% |
| 2025-10-10 | 16.01 | 16.17 | -0.13 | -0.80% | 15.71 | 16.46 | 49403 | 7990 | 3.00% |
| 2025-10-09 | 16.68 | 16.30 | 0.01 | 0.06% | 16.25 | 16.78 | 63617 | 10445 | 3.86% |
| 2025-09-30 | 15.77 | 16.29 | 0.59 | 3.76% | 15.77 | 16.99 | 111240 | 18312 | 6.75% |
| 2025-09-29 | 15.61 | 15.70 | 0.25 | 1.62% | 15.16 | 15.74 | 37969 | 5910 | 2.30% |
| 2025-09-26 | 15.55 | 15.45 | -0.12 | -0.77% | 15.27 | 15.65 | 37808 | 5856 | 2.29% |
| 2025-09-25 | 15.80 | 15.57 | -0.23 | -1.46% | 15.56 | 16.11 | 38813 | 6116 | 2.36% |
| 2025-09-24 | 15.40 | 15.80 | 0.37 | 2.40% | 15.20 | 15.83 | 45864 | 7177 | 2.78% |
| 2025-09-23 | 16.21 | 15.43 | -0.70 | -4.34% | 15.00 | 16.21 | 71807 | 11069 | 4.36% |
| 2025-09-22 | 15.78 | 16.13 | 0.35 | 2.22% | 15.61 | 16.32 | 52998 | 8518 | 3.22% |
| 2025-09-19 | 15.77 | 15.78 | 0.04 | 0.25% | 15.40 | 15.90 | 56786 | 8909 | 3.45% |
| 2025-09-18 | 16.15 | 15.74 | -0.35 | -2.18% | 15.47 | 16.17 | 55913 | 8885 | 3.39% |
| 2025-09-17 | 16.28 | 16.09 | -0.13 | -0.80% | 16.05 | 16.36 | 41511 | 6717 | 2.52% |
| 2025-09-16 | 16.02 | 16.22 | 0.24 | 1.50% | 15.92 | 16.22 | 40645 | 6539 | 2.47% |
| 2025-09-15 | 16.26 | 15.98 | -0.25 | -1.54% | 15.90 | 16.33 | 39297 | 6288 | 2.38% |
| 2025-09-12 | 16.38 | 16.23 | -0.15 | -0.92% | 16.13 | 16.58 | 47727 | 7761 | 2.90% |
| 2025-09-11 | 16.39 | 16.38 | -0.01 | -0.06% | 16.12 | 16.49 | 40977 | 6701 | 2.49% |
| 2025-09-10 | 16.47 | 16.39 | 0.06 | 0.37% | 16.26 | 16.76 | 49810 | 8190 | 3.02% |
| 2025-09-09 | 16.74 | 16.33 | -0.14 | -0.85% | 16.16 | 16.74 | 43071 | 7060 | 2.61% |
| 2025-09-08 | 16.75 | 16.47 | 0.05 | 0.30% | 16.11 | 16.75 | 46327 | 7583 | 2.81% |