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 | 15.21 | 14.99 | -0.25 | -1.64% | 14.98 | 15.29 | 84134 | 12662 | 1.11% |
| 2025-12-15 | 15.34 | 15.24 | -0.18 | -1.17% | 15.22 | 15.39 | 68861 | 10534 | 0.91% |
| 2025-12-12 | 15.40 | 15.42 | 0.01 | 0.06% | 15.32 | 15.51 | 67060 | 10339 | 0.88% |
| 2025-12-11 | 15.74 | 15.41 | -0.34 | -2.16% | 15.40 | 15.74 | 86773 | 13490 | 1.14% |
| 2025-12-10 | 15.72 | 15.75 | -0.01 | -0.06% | 15.67 | 15.81 | 48746 | 7672 | 0.64% |
| 2025-12-09 | 15.90 | 15.76 | -0.17 | -1.07% | 15.74 | 15.92 | 56193 | 8898 | 0.74% |
| 2025-12-08 | 15.93 | 15.93 | 0.00 | 0.00% | 15.84 | 15.97 | 76440 | 12151 | 1.01% |
| 2025-12-05 | 15.83 | 15.93 | 0.08 | 0.50% | 15.55 | 15.93 | 74917 | 11804 | 0.99% |
| 2025-12-04 | 15.99 | 15.85 | -0.17 | -1.06% | 15.82 | 16.01 | 65937 | 10479 | 0.87% |
| 2025-12-03 | 16.02 | 16.02 | -0.05 | -0.31% | 15.89 | 16.21 | 77009 | 12354 | 1.01% |
| 2025-12-02 | 16.02 | 16.07 | -0.01 | -0.06% | 15.96 | 16.16 | 59391 | 9542 | 0.78% |
| 2025-12-01 | 15.94 | 16.08 | 0.16 | 1.01% | 15.85 | 16.08 | 56798 | 9079 | 0.75% |
| 2025-11-28 | 15.93 | 15.92 | 0.01 | 0.06% | 15.80 | 15.96 | 47826 | 7592 | 0.63% |
| 2025-11-27 | 16.00 | 15.91 | -0.19 | -1.18% | 15.86 | 16.10 | 65121 | 10376 | 0.86% |
| 2025-11-26 | 15.95 | 16.10 | 0.12 | 0.75% | 15.93 | 16.28 | 94254 | 15219 | 1.24% |
| 2025-11-25 | 15.84 | 15.98 | 0.14 | 0.88% | 15.83 | 16.08 | 74437 | 11907 | 0.98% |
| 2025-11-24 | 15.69 | 15.84 | 0.16 | 1.02% | 15.68 | 15.92 | 75338 | 11906 | 0.99% |
| 2025-11-21 | 16.26 | 15.68 | -0.65 | -3.98% | 15.68 | 16.40 | 163877 | 26129 | 2.16% |
| 2025-11-20 | 16.69 | 16.33 | -0.25 | -1.51% | 16.29 | 16.69 | 119925 | 19696 | 1.58% |
| 2025-11-19 | 16.88 | 16.58 | -0.31 | -1.84% | 16.55 | 16.91 | 118224 | 19696 | 1.56% |
| 2025-11-18 | 17.15 | 16.89 | -0.27 | -1.57% | 16.83 | 17.27 | 145084 | 24574 | 1.91% |
| 2025-11-17 | 17.65 | 17.16 | -0.41 | -2.33% | 17.06 | 17.68 | 201485 | 34647 | 2.65% |
| 2025-11-14 | 17.44 | 17.57 | 0.14 | 0.80% | 17.38 | 17.96 | 263297 | 46630 | 3.47% |
| 2025-11-13 | 17.22 | 17.43 | 0.12 | 0.69% | 17.06 | 17.50 | 174818 | 30234 | 2.30% |
| 2025-11-12 | 17.42 | 17.31 | -0.06 | -0.35% | 17.27 | 17.79 | 224902 | 39330 | 2.96% |
| 2025-11-11 | 17.20 | 17.51 | 0.18 | 1.04% | 17.18 | 17.66 | 204613 | 35696 | 2.70% |
| 2025-11-10 | 17.04 | 17.33 | 0.31 | 1.82% | 16.90 | 17.35 | 183760 | 31631 | 2.42% |
| 2025-11-07 | 16.86 | 17.02 | 0.08 | 0.47% | 16.82 | 17.07 | 95006 | 16139 | 1.25% |
| 2025-11-06 | 16.98 | 16.94 | -0.11 | -0.65% | 16.83 | 16.98 | 109801 | 18547 | 1.45% |
| 2025-11-05 | 16.71 | 17.05 | 0.18 | 1.07% | 16.70 | 17.10 | 172969 | 29314 | 2.28% |
| 2025-11-04 | 16.74 | 16.87 | 0.11 | 0.66% | 16.66 | 17.12 | 166728 | 28123 | 2.20% |
| 2025-11-03 | 16.60 | 16.76 | 0.16 | 0.96% | 16.54 | 16.78 | 100480 | 16760 | 1.32% |
| 2025-10-31 | 16.30 | 16.60 | 0.24 | 1.47% | 16.28 | 16.62 | 95398 | 15750 | 1.26% |
| 2025-10-30 | 16.50 | 16.36 | -0.16 | -0.97% | 16.35 | 16.70 | 88133 | 14504 | 1.16% |
| 2025-10-29 | 16.59 | 16.52 | -0.08 | -0.48% | 16.40 | 16.62 | 77336 | 12746 | 1.02% |
| 2025-10-28 | 16.66 | 16.60 | -0.06 | -0.36% | 16.57 | 16.69 | 65769 | 10935 | 0.87% |
| 2025-10-27 | 16.65 | 16.66 | 0.02 | 0.12% | 16.52 | 16.75 | 92026 | 15311 | 1.21% |
| 2025-10-24 | 16.79 | 16.64 | -0.15 | -0.89% | 16.62 | 16.82 | 75618 | 12620 | 1.00% |
| 2025-10-23 | 16.74 | 16.79 | 0.03 | 0.18% | 16.60 | 16.83 | 80352 | 13425 | 1.06% |
| 2025-10-22 | 16.60 | 16.76 | 0.10 | 0.60% | 16.57 | 16.85 | 98157 | 16450 | 1.29% |
| 2025-10-21 | 16.63 | 16.66 | 0.03 | 0.18% | 16.54 | 16.78 | 86536 | 14414 | 1.14% |
| 2025-10-20 | 16.31 | 16.63 | 0.32 | 1.96% | 16.30 | 16.80 | 126458 | 21057 | 1.67% |
| 2025-10-17 | 16.50 | 16.31 | -0.23 | -1.39% | 16.30 | 16.62 | 73725 | 12117 | 0.97% |
| 2025-10-16 | 16.61 | 16.54 | -0.12 | -0.72% | 16.51 | 16.76 | 91484 | 15209 | 1.21% |
| 2025-10-15 | 16.44 | 16.66 | 0.25 | 1.52% | 16.36 | 16.70 | 104207 | 17306 | 1.37% |
| 2025-10-14 | 16.41 | 16.41 | 0.00 | 0.00% | 16.34 | 16.55 | 89710 | 14745 | 1.18% |
| 2025-10-13 | 16.20 | 16.41 | -0.15 | -0.91% | 16.11 | 16.43 | 107527 | 17515 | 1.42% |
| 2025-10-10 | 16.51 | 16.56 | 0.04 | 0.24% | 16.42 | 16.63 | 84347 | 13966 | 1.11% |
| 2025-10-09 | 16.39 | 16.52 | 0.13 | 0.79% | 16.28 | 16.52 | 91242 | 14976 | 1.20% |
| 2025-09-30 | 16.45 | 16.39 | -0.10 | -0.61% | 16.37 | 16.54 | 69791 | 11467 | 0.92% |
| 2025-09-29 | 16.31 | 16.49 | 0.16 | 0.98% | 16.13 | 16.59 | 113256 | 18553 | 1.49% |
| 2025-09-26 | 16.32 | 16.33 | -0.07 | -0.43% | 16.13 | 16.50 | 112780 | 18392 | 1.49% |
| 2025-09-25 | 16.74 | 16.40 | -0.38 | -2.26% | 16.39 | 16.77 | 147774 | 24471 | 1.95% |
| 2025-09-24 | 16.68 | 16.78 | 0.04 | 0.24% | 16.62 | 16.83 | 86932 | 14559 | 1.15% |
| 2025-09-23 | 17.02 | 16.74 | -0.35 | -2.05% | 16.67 | 17.09 | 135784 | 22791 | 1.79% |
| 2025-09-22 | 17.10 | 17.09 | -0.04 | -0.23% | 17.02 | 17.37 | 97741 | 16760 | 1.29% |
| 2025-09-19 | 17.45 | 17.13 | -0.43 | -2.45% | 17.11 | 17.48 | 171405 | 29506 | 2.26% |
| 2025-09-18 | 17.18 | 17.56 | 0.44 | 2.57% | 16.98 | 17.95 | 376971 | 66038 | 4.97% |
| 2025-09-17 | 17.12 | 17.12 | -0.07 | -0.41% | 17.07 | 17.28 | 92862 | 15909 | 1.22% |
| 2025-09-16 | 17.28 | 17.19 | -0.04 | -0.23% | 17.05 | 17.28 | 100865 | 17300 | 1.33% |
| 2025-09-15 | 17.30 | 17.23 | -0.11 | -0.63% | 17.18 | 17.36 | 106741 | 18420 | 1.41% |
| 2025-09-12 | 17.33 | 17.34 | -0.04 | -0.23% | 17.23 | 17.47 | 120082 | 20819 | 1.58% |
| 2025-09-11 | 17.28 | 17.38 | 0.08 | 0.46% | 17.00 | 17.38 | 148629 | 25518 | 1.96% |
| 2025-09-10 | 17.48 | 17.30 | -0.15 | -0.86% | 17.27 | 17.48 | 88241 | 15303 | 1.16% |
| 2025-09-09 | 17.68 | 17.45 | -0.26 | -1.47% | 17.38 | 17.68 | 101670 | 17797 | 1.34% |
| 2025-09-08 | 17.45 | 17.71 | 0.21 | 1.20% | 17.44 | 17.72 | 126029 | 22177 | 1.66% |