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 | 15.89 | 15.42 | -0.51 | -3.20% | 15.30 | 15.98 | 71127 | 11002 | 1.95% |
| 2025-12-15 | 16.04 | 15.93 | 0.05 | 0.31% | 15.86 | 16.19 | 44715 | 7155 | 1.22% |
| 2025-12-12 | 15.81 | 15.88 | 0.09 | 0.57% | 15.72 | 16.19 | 74378 | 11896 | 2.03% |
| 2025-12-11 | 16.34 | 15.79 | -0.55 | -3.37% | 15.74 | 16.45 | 96621 | 15400 | 2.64% |
| 2025-12-10 | 16.36 | 16.34 | -0.02 | -0.12% | 16.12 | 16.36 | 32068 | 5211 | 0.88% |
| 2025-12-09 | 16.89 | 16.36 | -0.41 | -2.44% | 16.31 | 16.89 | 79172 | 13067 | 2.17% |
| 2025-12-08 | 16.96 | 16.77 | -0.12 | -0.71% | 16.65 | 17.00 | 50150 | 8418 | 1.37% |
| 2025-12-05 | 16.80 | 16.89 | 0.22 | 1.32% | 16.60 | 16.93 | 46790 | 7852 | 1.28% |
| 2025-12-04 | 17.06 | 16.67 | -0.39 | -2.29% | 16.62 | 17.09 | 47828 | 8011 | 1.31% |
| 2025-12-03 | 17.12 | 17.06 | -0.12 | -0.70% | 16.95 | 17.15 | 40973 | 6980 | 1.12% |
| 2025-12-02 | 17.48 | 17.18 | -0.37 | -2.11% | 17.11 | 17.55 | 58284 | 10022 | 1.59% |
| 2025-12-01 | 17.49 | 17.55 | 0.18 | 1.04% | 17.41 | 17.87 | 58435 | 10275 | 1.60% |
| 2025-11-28 | 17.24 | 17.37 | 0.20 | 1.16% | 17.07 | 17.47 | 46095 | 7983 | 1.26% |
| 2025-11-27 | 17.40 | 17.17 | -0.14 | -0.81% | 17.12 | 17.45 | 47938 | 8281 | 1.31% |
| 2025-11-26 | 17.50 | 17.31 | -0.19 | -1.09% | 17.01 | 17.67 | 64160 | 11176 | 1.76% |
| 2025-11-25 | 17.41 | 17.50 | 0.13 | 0.75% | 17.33 | 17.78 | 68151 | 11963 | 1.86% |
| 2025-11-24 | 17.10 | 17.37 | 0.35 | 2.06% | 16.80 | 17.49 | 79120 | 13588 | 2.16% |
| 2025-11-21 | 18.06 | 17.02 | -1.32 | -7.20% | 16.96 | 18.30 | 135568 | 23549 | 3.71% |
| 2025-11-20 | 18.79 | 18.34 | -0.36 | -1.93% | 18.20 | 18.94 | 72088 | 13334 | 1.97% |
| 2025-11-19 | 18.79 | 18.70 | -0.09 | -0.48% | 18.58 | 19.22 | 82734 | 15575 | 2.26% |
| 2025-11-18 | 19.35 | 18.79 | -0.63 | -3.24% | 18.61 | 19.42 | 96511 | 18218 | 2.64% |
| 2025-11-17 | 19.56 | 19.42 | -0.08 | -0.41% | 19.11 | 19.73 | 84269 | 16303 | 2.31% |
| 2025-11-14 | 19.20 | 19.50 | 0.23 | 1.19% | 19.19 | 19.81 | 101732 | 19826 | 2.78% |
| 2025-11-13 | 19.00 | 19.27 | 0.16 | 0.84% | 19.00 | 19.55 | 98867 | 19102 | 2.70% |
| 2025-11-12 | 19.58 | 19.11 | -0.47 | -2.40% | 18.96 | 19.72 | 118315 | 22656 | 3.24% |
| 2025-11-11 | 19.95 | 19.58 | -0.42 | -2.10% | 19.50 | 20.56 | 244127 | 48764 | 6.68% |
| 2025-11-10 | 19.26 | 20.00 | 1.06 | 5.60% | 19.26 | 20.83 | 380534 | 76882 | 10.41% |
| 2025-11-07 | 18.31 | 18.94 | 0.44 | 2.38% | 18.31 | 19.45 | 159356 | 30149 | 4.36% |
| 2025-11-06 | 18.61 | 18.50 | -0.10 | -0.54% | 18.36 | 18.78 | 96251 | 17840 | 2.63% |
| 2025-11-05 | 17.76 | 18.60 | 0.73 | 4.09% | 17.68 | 18.93 | 154444 | 28488 | 4.23% |
| 2025-11-04 | 18.29 | 17.87 | -0.42 | -2.30% | 17.72 | 18.32 | 57055 | 10235 | 1.56% |
| 2025-11-03 | 18.05 | 18.29 | 0.22 | 1.22% | 17.91 | 18.38 | 68183 | 12363 | 1.87% |
| 2025-10-31 | 17.41 | 18.07 | 0.57 | 3.26% | 17.40 | 18.11 | 96776 | 17299 | 2.65% |
| 2025-10-30 | 17.98 | 17.50 | -0.47 | -2.62% | 17.33 | 17.98 | 98993 | 17521 | 2.71% |
| 2025-10-29 | 18.19 | 17.97 | -0.35 | -1.91% | 17.78 | 18.28 | 125610 | 22626 | 3.44% |
| 2025-10-28 | 18.80 | 18.32 | -0.53 | -2.81% | 18.28 | 18.89 | 120664 | 22353 | 3.30% |
| 2025-10-27 | 18.93 | 18.85 | -0.18 | -0.95% | 18.78 | 19.37 | 92560 | 17571 | 2.53% |
| 2025-10-24 | 19.05 | 19.03 | 0.09 | 0.48% | 18.80 | 19.14 | 69471 | 13150 | 1.90% |
| 2025-10-23 | 18.76 | 18.94 | 0.15 | 0.80% | 18.71 | 19.19 | 92976 | 17582 | 2.54% |
| 2025-10-22 | 19.27 | 18.79 | -0.42 | -2.19% | 18.75 | 19.27 | 128882 | 24400 | 3.53% |
| 2025-10-21 | 17.86 | 19.21 | 1.35 | 7.56% | 17.81 | 19.65 | 254016 | 48213 | 6.95% |
| 2025-10-20 | 18.44 | 17.86 | 0.11 | 0.62% | 17.76 | 18.47 | 127709 | 23073 | 3.49% |
| 2025-10-17 | 18.08 | 17.75 | -0.43 | -2.37% | 17.70 | 18.30 | 106033 | 19019 | 2.90% |
| 2025-10-16 | 18.81 | 18.18 | -1.01 | -5.26% | 18.00 | 18.99 | 188997 | 34778 | 5.17% |
| 2025-10-15 | 20.30 | 19.19 | -1.05 | -5.19% | 18.66 | 20.42 | 243703 | 46823 | 6.67% |
| 2025-10-14 | 19.59 | 20.24 | 0.64 | 3.27% | 19.28 | 20.83 | 298817 | 60193 | 8.17% |
| 2025-10-13 | 19.52 | 19.60 | -0.53 | -2.63% | 19.32 | 21.00 | 371691 | 74139 | 10.17% |
| 2025-10-10 | 20.00 | 20.13 | 1.83 | 10.00% | 19.34 | 20.13 | 277614 | 55254 | 7.59% |
| 2025-10-09 | 18.02 | 18.30 | 1.66 | 9.98% | 17.72 | 18.30 | 102369 | 18569 | 2.80% |
| 2025-09-30 | 16.65 | 16.64 | -0.28 | -1.65% | 16.47 | 16.87 | 73246 | 12195 | 2.00% |
| 2025-09-29 | 17.07 | 16.92 | 0.04 | 0.24% | 16.88 | 17.72 | 120738 | 20983 | 3.30% |
| 2025-09-26 | 16.58 | 16.88 | 0.27 | 1.63% | 16.42 | 17.45 | 86027 | 14592 | 2.35% |
| 2025-09-25 | 16.79 | 16.61 | -0.11 | -0.66% | 16.49 | 16.88 | 44326 | 7379 | 1.21% |
| 2025-09-24 | 16.81 | 16.72 | 0.02 | 0.12% | 16.59 | 16.81 | 41843 | 6985 | 1.14% |
| 2025-09-23 | 17.10 | 16.70 | -0.48 | -2.79% | 16.29 | 17.10 | 84058 | 13952 | 2.30% |
| 2025-09-22 | 17.32 | 17.18 | -0.13 | -0.75% | 16.94 | 17.70 | 69201 | 11976 | 1.89% |
| 2025-09-19 | 17.25 | 17.31 | 0.03 | 0.17% | 17.15 | 17.57 | 59360 | 10291 | 1.62% |
| 2025-09-18 | 17.85 | 17.28 | -0.51 | -2.87% | 17.05 | 18.01 | 93122 | 16286 | 2.55% |
| 2025-09-17 | 18.13 | 17.79 | -0.37 | -2.04% | 17.70 | 18.27 | 82878 | 14838 | 2.27% |
| 2025-09-16 | 18.09 | 18.16 | 0.18 | 1.00% | 17.93 | 18.50 | 82630 | 14986 | 2.26% |
| 2025-09-15 | 17.31 | 17.98 | 0.59 | 3.39% | 17.29 | 18.24 | 120111 | 21432 | 3.29% |
| 2025-09-12 | 16.96 | 17.39 | 0.43 | 2.54% | 16.87 | 17.67 | 114929 | 19912 | 3.14% |
| 2025-09-11 | 16.89 | 16.96 | 0.03 | 0.18% | 16.77 | 17.09 | 42329 | 7142 | 1.16% |
| 2025-09-10 | 17.10 | 16.93 | -0.16 | -0.94% | 16.78 | 17.15 | 37723 | 6389 | 1.03% |
| 2025-09-09 | 17.34 | 17.09 | -0.28 | -1.61% | 16.98 | 17.53 | 59007 | 10154 | 1.61% |
| 2025-09-08 | 17.17 | 17.37 | 0.17 | 0.99% | 17.06 | 17.43 | 57319 | 9903 | 1.57% |