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 | 14.55 | 14.30 | -0.28 | -1.92% | 14.18 | 14.60 | 150360 | 21536 | 2.59% |
| 2025-12-15 | 14.69 | 14.58 | -0.26 | -1.75% | 14.55 | 14.84 | 127980 | 18780 | 2.21% |
| 2025-12-12 | 14.76 | 14.84 | 0.08 | 0.54% | 14.67 | 15.02 | 123915 | 18390 | 2.14% |
| 2025-12-11 | 15.23 | 14.76 | -0.45 | -2.96% | 14.75 | 15.26 | 165056 | 24668 | 2.84% |
| 2025-12-10 | 15.09 | 15.21 | 0.02 | 0.13% | 15.01 | 15.28 | 134556 | 20360 | 2.32% |
| 2025-12-09 | 15.24 | 15.19 | -0.15 | -0.98% | 15.16 | 15.38 | 157893 | 24086 | 2.72% |
| 2025-12-08 | 15.10 | 15.34 | 0.27 | 1.79% | 15.05 | 15.45 | 216213 | 33020 | 3.73% |
| 2025-12-05 | 15.06 | 15.07 | 0.07 | 0.47% | 14.62 | 15.09 | 182478 | 27168 | 3.14% |
| 2025-12-04 | 14.96 | 15.00 | 0.02 | 0.13% | 14.76 | 15.13 | 179054 | 26728 | 3.09% |
| 2025-12-03 | 15.63 | 14.98 | -0.66 | -4.22% | 14.95 | 15.69 | 297473 | 45160 | 5.13% |
| 2025-12-02 | 16.01 | 15.64 | -0.36 | -2.25% | 15.61 | 16.01 | 202436 | 31781 | 3.49% |
| 2025-12-01 | 15.81 | 16.00 | 0.20 | 1.27% | 15.71 | 16.08 | 238407 | 37960 | 4.11% |
| 2025-11-28 | 15.80 | 15.80 | -0.10 | -0.63% | 15.45 | 15.83 | 247280 | 38780 | 4.26% |
| 2025-11-27 | 15.67 | 15.90 | 0.27 | 1.73% | 15.64 | 16.64 | 379468 | 60916 | 6.54% |
| 2025-11-26 | 15.80 | 15.63 | -0.27 | -1.70% | 15.56 | 15.89 | 308897 | 48446 | 5.32% |
| 2025-11-25 | 16.12 | 15.90 | 0.04 | 0.25% | 15.89 | 16.38 | 403001 | 64939 | 6.94% |
| 2025-11-24 | 16.64 | 15.86 | -0.93 | -5.54% | 15.29 | 16.71 | 542260 | 85861 | 9.34% |
| 2025-11-21 | 18.08 | 16.79 | -1.86 | -9.97% | 16.79 | 18.59 | 696204 | 121865 | 12.00% |
| 2025-11-20 | 18.53 | 18.65 | 0.18 | 0.97% | 18.05 | 19.50 | 866101 | 163708 | 14.92% |
| 2025-11-19 | 18.10 | 18.47 | -0.10 | -0.54% | 17.97 | 18.83 | 552675 | 101793 | 9.52% |
| 2025-11-18 | 17.73 | 18.57 | 0.68 | 3.80% | 17.61 | 18.76 | 783688 | 144674 | 13.50% |
| 2025-11-17 | 17.68 | 17.89 | 0.13 | 0.73% | 17.68 | 18.28 | 453923 | 81465 | 7.82% |
| 2025-11-14 | 18.62 | 17.76 | -0.86 | -4.62% | 17.71 | 18.70 | 619111 | 111613 | 10.67% |
| 2025-11-13 | 19.08 | 18.62 | -0.28 | -1.48% | 18.48 | 19.20 | 930788 | 174327 | 16.04% |
| 2025-11-12 | 17.05 | 18.90 | 1.72 | 10.01% | 16.61 | 18.90 | 840626 | 150893 | 14.48% |
| 2025-11-11 | 17.68 | 17.18 | -0.50 | -2.83% | 17.16 | 18.00 | 455594 | 79931 | 7.85% |
| 2025-11-10 | 17.56 | 17.68 | 0.07 | 0.40% | 17.40 | 17.80 | 440237 | 77598 | 7.59% |
| 2025-11-07 | 17.36 | 17.61 | 0.03 | 0.17% | 17.30 | 17.80 | 470352 | 82236 | 8.10% |
| 2025-11-06 | 17.05 | 17.58 | 0.66 | 3.90% | 16.62 | 17.70 | 613035 | 106155 | 10.56% |
| 2025-11-05 | 16.82 | 16.92 | -0.27 | -1.57% | 16.70 | 17.17 | 254663 | 43011 | 4.39% |
| 2025-11-04 | 17.74 | 17.19 | -0.31 | -1.77% | 17.09 | 17.96 | 364168 | 63149 | 6.27% |
| 2025-11-03 | 17.01 | 17.50 | 0.49 | 2.88% | 16.21 | 18.10 | 629224 | 107779 | 10.84% |
| 2025-10-31 | 16.74 | 17.01 | 0.20 | 1.19% | 16.55 | 17.28 | 295282 | 50002 | 5.09% |
| 2025-10-30 | 17.05 | 16.81 | -0.23 | -1.35% | 16.81 | 17.38 | 400159 | 68290 | 6.90% |
| 2025-10-29 | 17.10 | 17.04 | -0.11 | -0.64% | 16.90 | 17.13 | 286932 | 48776 | 4.94% |
| 2025-10-28 | 16.69 | 17.15 | 0.54 | 3.25% | 16.48 | 17.27 | 504932 | 86094 | 8.70% |
| 2025-10-27 | 16.83 | 16.61 | -0.07 | -0.42% | 16.25 | 17.00 | 387425 | 64395 | 6.68% |
| 2025-10-24 | 16.31 | 16.68 | -0.03 | -0.18% | 16.31 | 17.00 | 325969 | 54369 | 5.62% |
| 2025-10-23 | 16.86 | 16.71 | -0.36 | -2.11% | 16.42 | 16.89 | 209909 | 34803 | 3.62% |
| 2025-10-22 | 17.00 | 17.07 | -0.13 | -0.76% | 16.80 | 17.45 | 275755 | 47009 | 4.75% |
| 2025-10-21 | 17.00 | 17.20 | 0.25 | 1.47% | 16.72 | 17.30 | 331215 | 56771 | 5.71% |
| 2025-10-20 | 17.07 | 16.95 | 0.22 | 1.32% | 16.66 | 17.17 | 288801 | 48845 | 4.98% |
| 2025-10-17 | 16.37 | 16.73 | 0.04 | 0.24% | 16.36 | 17.25 | 463960 | 78629 | 7.99% |
| 2025-10-16 | 15.81 | 16.69 | 0.91 | 5.77% | 15.70 | 17.28 | 575410 | 94937 | 9.91% |
| 2025-10-15 | 15.70 | 15.78 | 0.09 | 0.57% | 15.50 | 15.80 | 147501 | 23099 | 2.54% |
| 2025-10-14 | 16.40 | 15.69 | -0.67 | -4.10% | 15.68 | 16.50 | 254318 | 40729 | 4.38% |
| 2025-10-13 | 15.52 | 16.36 | -0.16 | -0.97% | 15.52 | 16.58 | 210814 | 34078 | 3.63% |
| 2025-10-10 | 17.13 | 16.52 | -0.87 | -5.00% | 16.51 | 17.19 | 344812 | 57770 | 5.94% |
| 2025-10-09 | 17.49 | 17.39 | 0.25 | 1.46% | 17.17 | 17.75 | 521233 | 91073 | 8.98% |
| 2025-09-30 | 16.72 | 17.14 | 0.48 | 2.88% | 16.70 | 17.30 | 389609 | 66237 | 6.71% |
| 2025-09-29 | 16.81 | 16.66 | -0.39 | -2.29% | 16.54 | 16.98 | 299586 | 50142 | 5.16% |
| 2025-09-26 | 16.91 | 17.05 | -0.16 | -0.93% | 16.88 | 17.80 | 472527 | 81502 | 8.14% |
| 2025-09-25 | 16.51 | 17.21 | 0.51 | 3.05% | 16.36 | 17.68 | 557980 | 94981 | 9.61% |
| 2025-09-24 | 16.15 | 16.70 | 0.43 | 2.64% | 16.13 | 16.95 | 366418 | 61035 | 6.31% |
| 2025-09-23 | 16.89 | 16.27 | -0.62 | -3.67% | 15.94 | 16.89 | 319874 | 51992 | 5.51% |
| 2025-09-22 | 16.41 | 16.89 | 0.24 | 1.44% | 16.28 | 16.89 | 292921 | 48905 | 5.05% |
| 2025-09-19 | 16.40 | 16.65 | 0.21 | 1.28% | 16.30 | 16.96 | 333990 | 55472 | 5.75% |
| 2025-09-18 | 16.74 | 16.44 | -0.47 | -2.78% | 16.13 | 17.26 | 507668 | 85536 | 8.75% |
| 2025-09-17 | 17.40 | 16.91 | -0.38 | -2.20% | 16.86 | 17.45 | 412906 | 70625 | 7.11% |
| 2025-09-16 | 17.16 | 17.29 | -0.16 | -0.92% | 16.96 | 17.46 | 432291 | 74281 | 7.45% |
| 2025-09-15 | 18.30 | 17.45 | -0.34 | -1.91% | 17.40 | 18.50 | 568984 | 100561 | 9.80% |
| 2025-09-12 | 17.54 | 17.79 | 0.16 | 0.91% | 17.20 | 18.50 | 923084 | 163854 | 15.91% |
| 2025-09-11 | 17.00 | 17.63 | 0.01 | 0.06% | 16.90 | 18.17 | 1124130 | 197867 | 19.37% |
| 2025-09-10 | 16.05 | 17.62 | 1.60 | 9.99% | 16.05 | 17.62 | 646565 | 111511 | 11.14% |
| 2025-09-09 | 16.55 | 16.02 | -0.69 | -4.13% | 15.92 | 16.59 | 442558 | 71625 | 7.63% |
| 2025-09-08 | 16.32 | 16.71 | 0.01 | 0.06% | 16.11 | 16.80 | 675395 | 111193 | 11.64% |