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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-15 | 19.08 | 19.53 | 0.55 | 2.90% | 18.80 | 20.27 | 92068 | 18170 | 4.93% |
| 2026-01-14 | 18.65 | 18.98 | 0.32 | 1.71% | 18.41 | 19.03 | 79750 | 14991 | 4.27% |
| 2026-01-13 | 17.76 | 18.66 | 0.91 | 5.13% | 17.66 | 19.17 | 112264 | 20735 | 6.01% |
| 2026-01-12 | 17.19 | 17.75 | 0.60 | 3.50% | 16.93 | 18.31 | 103374 | 18259 | 5.53% |
| 2026-01-09 | 16.84 | 17.15 | 0.20 | 1.18% | 16.67 | 17.31 | 70338 | 11903 | 3.70% |
| 2026-01-08 | 16.93 | 16.95 | -0.05 | -0.29% | 16.86 | 17.50 | 76633 | 13113 | 4.03% |
| 2026-01-07 | 18.68 | 17.00 | -1.75 | -9.33% | 16.89 | 18.99 | 154481 | 27407 | 8.13% |
| 2026-01-06 | 18.48 | 18.75 | 0.11 | 0.59% | 18.48 | 19.59 | 191972 | 36375 | 10.11% |
| 2026-01-05 | 17.50 | 18.64 | 1.44 | 8.37% | 17.50 | 18.92 | 222295 | 41430 | 11.70% |
| 2025-12-31 | 17.47 | 17.20 | -0.11 | -0.64% | 16.82 | 17.58 | 63621 | 10963 | 3.35% |
| 2025-12-30 | 17.07 | 17.31 | 0.11 | 0.64% | 17.05 | 17.85 | 100263 | 17417 | 5.28% |
| 2025-12-29 | 16.66 | 17.20 | 0.66 | 3.99% | 16.45 | 18.19 | 150604 | 26292 | 7.93% |
| 2025-12-26 | 16.76 | 16.54 | -0.12 | -0.72% | 16.36 | 16.76 | 21621 | 3576 | 1.14% |
| 2025-12-25 | 16.34 | 16.66 | 0.40 | 2.46% | 16.20 | 16.70 | 29824 | 4904 | 1.57% |
| 2025-12-24 | 16.23 | 16.26 | 0.18 | 1.12% | 15.91 | 16.49 | 32427 | 5255 | 1.71% |
| 2025-12-23 | 16.08 | 16.08 | -0.08 | -0.50% | 16.00 | 16.29 | 16386 | 2640 | 0.86% |
| 2025-12-22 | 16.36 | 16.16 | -0.21 | -1.28% | 16.11 | 16.47 | 21724 | 3539 | 1.14% |
| 2025-12-19 | 16.10 | 16.37 | 0.25 | 1.55% | 16.05 | 16.40 | 15464 | 2514 | 0.81% |
| 2025-12-18 | 16.25 | 16.12 | 0.01 | 0.06% | 15.98 | 16.31 | 14857 | 2405 | 0.78% |
| 2025-12-17 | 16.06 | 16.11 | 0.06 | 0.37% | 15.78 | 16.20 | 16061 | 2570 | 0.85% |
| 2025-12-16 | 16.24 | 16.05 | -0.19 | -1.17% | 16.02 | 16.62 | 26348 | 4306 | 1.39% |
| 2025-12-15 | 15.99 | 16.24 | 0.08 | 0.50% | 15.99 | 16.30 | 18461 | 2984 | 0.97% |
| 2025-12-12 | 16.46 | 16.16 | -0.23 | -1.40% | 16.14 | 16.50 | 17164 | 2801 | 0.90% |
| 2025-12-11 | 16.65 | 16.39 | -0.25 | -1.50% | 16.32 | 16.71 | 19178 | 3152 | 1.01% |
| 2025-12-10 | 16.66 | 16.64 | -0.02 | -0.12% | 16.51 | 16.77 | 16939 | 2817 | 0.89% |
| 2025-12-09 | 16.80 | 16.66 | -0.14 | -0.83% | 16.44 | 16.83 | 26365 | 4378 | 1.39% |
| 2025-12-08 | 17.00 | 16.80 | -0.20 | -1.18% | 16.72 | 17.14 | 36542 | 6165 | 1.92% |
| 2025-12-05 | 16.59 | 17.00 | 0.33 | 1.98% | 16.41 | 17.09 | 40637 | 6863 | 2.14% |
| 2025-12-04 | 16.44 | 16.67 | 0.29 | 1.77% | 16.23 | 17.02 | 43915 | 7327 | 2.31% |
| 2025-12-03 | 16.40 | 16.38 | -0.15 | -0.91% | 16.26 | 16.65 | 21568 | 3537 | 1.14% |
| 2025-12-02 | 16.42 | 16.53 | 0.18 | 1.10% | 16.16 | 16.60 | 34196 | 5609 | 1.80% |
| 2025-12-01 | 16.38 | 16.35 | -0.10 | -0.61% | 16.28 | 16.76 | 24161 | 3959 | 1.27% |
| 2025-11-28 | 16.22 | 16.45 | 0.32 | 1.98% | 16.02 | 16.47 | 27590 | 4505 | 1.45% |
| 2025-11-27 | 16.22 | 16.13 | -0.03 | -0.19% | 15.90 | 16.40 | 29589 | 4773 | 1.56% |
| 2025-11-26 | 16.29 | 16.16 | -0.04 | -0.25% | 16.10 | 16.66 | 39377 | 6418 | 2.07% |
| 2025-11-25 | 16.18 | 16.20 | 0.00 | 0.00% | 16.17 | 16.70 | 30583 | 5022 | 1.61% |
| 2025-11-24 | 15.71 | 16.20 | 0.65 | 4.18% | 15.54 | 16.34 | 41788 | 6712 | 2.20% |
| 2025-11-21 | 15.79 | 15.55 | -0.41 | -2.57% | 15.38 | 15.97 | 43056 | 6725 | 2.27% |
| 2025-11-20 | 16.14 | 15.96 | -0.04 | -0.25% | 15.84 | 16.30 | 37522 | 6020 | 1.98% |
| 2025-11-19 | 16.37 | 16.00 | -0.18 | -1.11% | 15.90 | 16.37 | 34035 | 5454 | 1.79% |
| 2025-11-18 | 16.62 | 16.18 | -0.22 | -1.34% | 15.98 | 16.80 | 77284 | 12599 | 4.07% |
| 2025-11-17 | 16.80 | 16.40 | -0.42 | -2.50% | 16.24 | 16.90 | 48095 | 7945 | 2.53% |
| 2025-11-14 | 16.81 | 16.82 | 0.01 | 0.06% | 16.54 | 16.99 | 52212 | 8769 | 2.75% |
| 2025-11-13 | 17.06 | 16.81 | -0.34 | -1.98% | 16.70 | 17.58 | 61293 | 10516 | 3.23% |
| 2025-11-12 | 16.95 | 17.15 | 0.16 | 0.94% | 16.79 | 17.34 | 53574 | 9151 | 2.82% |
| 2025-11-11 | 17.50 | 16.99 | -0.44 | -2.52% | 16.55 | 17.77 | 62342 | 10657 | 3.28% |
| 2025-11-10 | 17.86 | 17.43 | 0.11 | 0.64% | 17.06 | 17.98 | 61286 | 10672 | 3.23% |
| 2025-11-07 | 17.13 | 17.32 | 0.15 | 0.87% | 16.85 | 17.85 | 108846 | 18872 | 5.73% |
| 2025-11-06 | 17.44 | 17.17 | -0.21 | -1.21% | 17.12 | 17.73 | 116178 | 20206 | 6.12% |
| 2025-11-05 | 15.84 | 17.38 | 0.55 | 3.27% | 15.84 | 17.80 | 218300 | 37837 | 11.49% |
| 2025-11-04 | 18.71 | 16.83 | -1.87 | -10.00% | 16.83 | 18.85 | 162232 | 27885 | 8.54% |
| 2025-11-03 | 17.58 | 18.70 | 1.66 | 9.74% | 17.58 | 18.74 | 278628 | 51406 | 14.67% |
| 2025-10-31 | 15.55 | 17.04 | 1.54 | 9.94% | 15.41 | 17.05 | 188158 | 31560 | 9.91% |
| 2025-10-30 | 15.97 | 15.50 | -0.47 | -2.94% | 15.44 | 15.98 | 38141 | 5949 | 2.01% |
| 2025-10-29 | 16.07 | 15.97 | -0.19 | -1.18% | 15.83 | 16.24 | 41777 | 6693 | 2.20% |
| 2025-10-28 | 15.83 | 16.16 | 0.38 | 2.41% | 15.60 | 16.55 | 71394 | 11547 | 3.76% |
| 2025-10-27 | 15.26 | 15.78 | 0.63 | 4.16% | 15.20 | 16.39 | 70418 | 11212 | 3.71% |
| 2025-10-24 | 15.33 | 15.15 | -0.10 | -0.66% | 15.05 | 15.33 | 23246 | 3525 | 1.22% |
| 2025-10-23 | 15.04 | 15.25 | 0.14 | 0.93% | 15.00 | 15.46 | 32200 | 4898 | 1.70% |
| 2025-10-22 | 15.26 | 15.11 | -0.16 | -1.05% | 15.01 | 15.37 | 26174 | 3969 | 1.38% |
| 2025-10-21 | 14.99 | 15.27 | 0.32 | 2.14% | 14.85 | 15.44 | 34250 | 5221 | 1.80% |
| 2025-10-20 | 15.31 | 14.95 | -0.22 | -1.45% | 14.85 | 15.33 | 34047 | 5110 | 1.79% |
| 2025-10-17 | 15.73 | 15.17 | -0.49 | -3.13% | 15.12 | 15.76 | 38205 | 5847 | 2.01% |
| 2025-10-16 | 16.20 | 15.66 | -0.54 | -3.33% | 15.58 | 16.22 | 32723 | 5181 | 1.72% |
| 2025-10-15 | 15.93 | 16.20 | 0.27 | 1.69% | 15.75 | 16.32 | 38964 | 6276 | 2.05% |
| 2025-10-14 | 16.58 | 15.93 | -0.57 | -3.45% | 15.79 | 16.64 | 48379 | 7785 | 2.55% |
| 2025-10-13 | 16.33 | 16.50 | -0.48 | -2.83% | 15.69 | 16.83 | 64866 | 10643 | 3.42% |
| 2025-10-10 | 16.57 | 16.98 | 0.49 | 2.97% | 16.51 | 17.45 | 97389 | 16496 | 5.13% |
| 2025-10-09 | 16.50 | 16.49 | -0.17 | -1.02% | 16.33 | 16.93 | 68035 | 11268 | 3.58% |