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 | 17.30 | 16.46 | -0.86 | -4.97% | 16.40 | 17.30 | 218491 | 36369 | 3.98% |
| 2025-12-15 | 17.65 | 17.32 | -0.08 | -0.46% | 17.28 | 17.78 | 210395 | 36787 | 3.83% |
| 2025-12-12 | 16.83 | 17.40 | 0.48 | 2.84% | 16.83 | 17.65 | 244938 | 42579 | 4.46% |
| 2025-12-11 | 17.18 | 16.92 | -0.27 | -1.57% | 16.92 | 17.39 | 126952 | 21731 | 2.31% |
| 2025-12-10 | 16.80 | 17.19 | 0.21 | 1.24% | 16.79 | 17.25 | 161557 | 27599 | 2.94% |
| 2025-12-09 | 17.40 | 16.98 | -0.04 | -0.24% | 16.90 | 17.52 | 190098 | 32610 | 3.46% |
| 2025-12-08 | 16.89 | 17.02 | 0.11 | 0.65% | 16.89 | 17.25 | 162330 | 27746 | 2.96% |
| 2025-12-05 | 16.66 | 16.91 | 0.31 | 1.87% | 16.59 | 16.94 | 139095 | 23278 | 2.53% |
| 2025-12-04 | 16.78 | 16.60 | -0.33 | -1.95% | 16.50 | 16.88 | 131820 | 21954 | 2.40% |
| 2025-12-03 | 16.85 | 16.93 | 0.08 | 0.47% | 16.47 | 17.06 | 190434 | 31927 | 3.47% |
| 2025-12-02 | 17.50 | 16.85 | -0.78 | -4.42% | 16.84 | 17.58 | 251894 | 42924 | 4.59% |
| 2025-12-01 | 17.40 | 17.63 | 0.17 | 0.97% | 17.35 | 17.77 | 164039 | 28897 | 2.99% |
| 2025-11-28 | 17.45 | 17.46 | 0.17 | 0.98% | 17.18 | 17.69 | 195328 | 34002 | 3.56% |
| 2025-11-27 | 17.60 | 17.29 | -0.66 | -3.68% | 17.19 | 17.83 | 294298 | 51301 | 5.36% |
| 2025-11-26 | 19.37 | 17.95 | -1.92 | -9.66% | 17.88 | 19.57 | 485938 | 89123 | 8.85% |
| 2025-11-25 | 20.00 | 19.87 | -0.63 | -3.07% | 19.23 | 20.05 | 423868 | 83582 | 7.72% |
| 2025-11-24 | 19.68 | 20.50 | 0.75 | 3.80% | 19.46 | 20.50 | 535320 | 107343 | 9.75% |
| 2025-11-21 | 20.17 | 19.75 | -0.46 | -2.28% | 19.39 | 21.05 | 690722 | 140616 | 12.58% |
| 2025-11-20 | 18.47 | 20.21 | 1.84 | 10.02% | 18.45 | 20.21 | 230858 | 45959 | 4.20% |
| 2025-11-19 | 17.85 | 18.37 | 0.42 | 2.34% | 17.83 | 18.46 | 150194 | 27361 | 2.74% |
| 2025-11-18 | 18.59 | 17.95 | -0.57 | -3.08% | 17.82 | 18.59 | 140180 | 25403 | 2.55% |
| 2025-11-17 | 18.97 | 18.52 | -0.16 | -0.86% | 18.48 | 19.15 | 224148 | 42245 | 4.08% |
| 2025-11-14 | 18.08 | 18.68 | 0.65 | 3.61% | 17.91 | 19.28 | 248711 | 46594 | 4.53% |
| 2025-11-13 | 18.17 | 18.03 | -0.06 | -0.33% | 17.90 | 18.27 | 111214 | 20090 | 2.03% |
| 2025-11-12 | 18.53 | 18.09 | -0.50 | -2.69% | 17.80 | 18.59 | 144086 | 26049 | 2.62% |
| 2025-11-11 | 19.04 | 18.59 | -0.45 | -2.36% | 18.50 | 19.10 | 163383 | 30589 | 2.98% |
| 2025-11-10 | 19.21 | 19.04 | 0.00 | 0.00% | 18.99 | 19.75 | 142408 | 27525 | 2.59% |
| 2025-11-07 | 19.48 | 19.04 | -0.48 | -2.46% | 18.91 | 19.48 | 146203 | 27995 | 2.66% |
| 2025-11-06 | 19.23 | 19.52 | 0.27 | 1.40% | 19.20 | 19.64 | 131567 | 25517 | 2.40% |
| 2025-11-05 | 19.67 | 19.25 | -0.69 | -3.46% | 19.21 | 19.84 | 151782 | 29513 | 2.76% |
| 2025-11-04 | 19.98 | 19.94 | -0.13 | -0.65% | 19.78 | 20.49 | 153270 | 30682 | 2.79% |
| 2025-11-03 | 20.13 | 20.07 | -0.04 | -0.20% | 19.91 | 20.58 | 150722 | 30431 | 2.75% |
| 2025-10-31 | 19.92 | 20.11 | 0.12 | 0.60% | 19.71 | 20.49 | 174302 | 35068 | 3.17% |
| 2025-10-30 | 20.74 | 19.99 | -0.67 | -3.24% | 19.85 | 20.88 | 225977 | 45647 | 4.12% |
| 2025-10-29 | 20.29 | 20.66 | 0.72 | 3.61% | 19.66 | 20.98 | 308030 | 62786 | 5.61% |
| 2025-10-28 | 19.44 | 19.94 | 0.41 | 2.10% | 19.22 | 20.31 | 337888 | 67615 | 6.15% |
| 2025-10-27 | 19.17 | 19.53 | 0.56 | 2.95% | 19.17 | 20.07 | 201293 | 39487 | 3.67% |
| 2025-10-24 | 18.82 | 18.97 | 0.18 | 0.96% | 18.82 | 19.16 | 90515 | 17160 | 1.65% |
| 2025-10-23 | 19.13 | 18.79 | -0.35 | -1.83% | 18.45 | 19.24 | 145684 | 27172 | 2.65% |
| 2025-10-22 | 19.56 | 19.14 | -0.37 | -1.90% | 19.04 | 19.65 | 104027 | 19975 | 1.89% |
| 2025-10-21 | 19.38 | 19.51 | 0.14 | 0.72% | 19.38 | 19.94 | 126015 | 24806 | 2.30% |
| 2025-10-20 | 19.61 | 19.37 | -0.13 | -0.67% | 19.12 | 20.05 | 143448 | 28017 | 2.61% |
| 2025-10-17 | 20.15 | 19.50 | -0.74 | -3.66% | 19.43 | 20.26 | 127290 | 25208 | 2.32% |
| 2025-10-16 | 20.82 | 20.24 | -0.64 | -3.07% | 20.05 | 21.00 | 180088 | 36769 | 3.28% |
| 2025-10-15 | 21.10 | 20.88 | -0.22 | -1.04% | 20.56 | 21.21 | 206090 | 42898 | 3.75% |
| 2025-10-14 | 22.31 | 21.10 | -1.27 | -5.68% | 20.92 | 22.45 | 292922 | 62942 | 5.34% |
| 2025-10-13 | 21.50 | 22.37 | 0.07 | 0.31% | 21.21 | 22.58 | 270456 | 59922 | 4.93% |
| 2025-10-10 | 22.12 | 22.30 | 0.10 | 0.45% | 21.89 | 22.61 | 240514 | 53699 | 4.38% |
| 2025-10-09 | 22.59 | 22.20 | -0.50 | -2.20% | 21.61 | 22.65 | 263443 | 57994 | 4.80% |
| 2025-09-30 | 21.42 | 22.70 | 1.33 | 6.22% | 21.21 | 22.93 | 390532 | 86725 | 7.11% |
| 2025-09-29 | 21.61 | 21.37 | -0.42 | -1.93% | 20.50 | 21.78 | 379510 | 80497 | 6.91% |
| 2025-09-26 | 21.10 | 21.79 | 0.60 | 2.83% | 21.03 | 22.37 | 435345 | 95268 | 7.93% |
| 2025-09-25 | 21.15 | 21.19 | 0.04 | 0.19% | 21.15 | 22.07 | 626940 | 135366 | 11.42% |
| 2025-09-24 | 19.15 | 21.15 | 1.92 | 9.98% | 18.78 | 21.15 | 707231 | 144805 | 12.88% |
| 2025-09-23 | 18.19 | 19.23 | 0.46 | 2.45% | 18.13 | 19.38 | 659400 | 123900 | 12.01% |
| 2025-09-22 | 17.28 | 18.77 | 1.64 | 9.57% | 17.19 | 18.84 | 825402 | 153949 | 15.03% |
| 2025-09-19 | 16.63 | 17.13 | 0.39 | 2.33% | 16.56 | 17.17 | 250849 | 42615 | 4.57% |
| 2025-09-18 | 16.85 | 16.74 | -0.11 | -0.65% | 16.47 | 17.06 | 208747 | 35029 | 3.80% |
| 2025-09-17 | 16.68 | 16.85 | 0.08 | 0.48% | 16.66 | 16.97 | 152967 | 25758 | 2.79% |
| 2025-09-16 | 16.80 | 16.77 | -0.30 | -1.76% | 16.48 | 17.05 | 238972 | 39925 | 4.35% |
| 2025-09-15 | 16.85 | 17.07 | 0.59 | 3.58% | 16.38 | 17.08 | 304311 | 51173 | 5.54% |
| 2025-09-12 | 16.30 | 16.48 | 0.19 | 1.17% | 16.24 | 16.66 | 150152 | 24793 | 2.73% |
| 2025-09-11 | 15.93 | 16.29 | 0.31 | 1.94% | 15.85 | 16.40 | 155309 | 25203 | 2.83% |
| 2025-09-10 | 15.86 | 15.98 | 0.04 | 0.25% | 15.77 | 16.38 | 146196 | 23398 | 2.66% |
| 2025-09-09 | 16.20 | 15.94 | -0.24 | -1.48% | 15.83 | 16.20 | 141281 | 22551 | 2.57% |
| 2025-09-08 | 15.88 | 16.18 | 0.29 | 1.83% | 15.84 | 16.25 | 140522 | 22609 | 2.56% |