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 | 15.83 | 15.87 | -0.08 | -0.50% | 15.62 | 16.13 | 315691 | 50087 | 3.13% |
| 2025-12-15 | 16.02 | 15.95 | -0.21 | -1.30% | 15.91 | 16.28 | 299379 | 48105 | 2.97% |
| 2025-12-12 | 15.79 | 16.16 | 0.42 | 2.67% | 15.79 | 16.29 | 439637 | 70739 | 4.36% |
| 2025-12-11 | 16.11 | 15.74 | -0.29 | -1.81% | 15.73 | 16.17 | 278429 | 44349 | 2.76% |
| 2025-12-10 | 15.92 | 16.03 | 0.13 | 0.82% | 15.71 | 16.07 | 231929 | 36843 | 2.30% |
| 2025-12-09 | 15.97 | 15.90 | -0.18 | -1.12% | 15.87 | 16.15 | 234030 | 37381 | 2.32% |
| 2025-12-08 | 15.81 | 16.08 | 0.30 | 1.90% | 15.78 | 16.15 | 337152 | 53978 | 3.35% |
| 2025-12-05 | 15.47 | 15.78 | 0.18 | 1.15% | 15.46 | 15.80 | 255039 | 40040 | 2.53% |
| 2025-12-04 | 15.54 | 15.60 | 0.16 | 1.04% | 15.44 | 15.78 | 281948 | 44083 | 2.80% |
| 2025-12-03 | 15.62 | 15.44 | -0.14 | -0.90% | 15.34 | 15.65 | 219403 | 33924 | 2.18% |
| 2025-12-02 | 15.86 | 15.58 | -0.29 | -1.83% | 15.53 | 15.86 | 242265 | 37836 | 2.41% |
| 2025-12-01 | 15.71 | 15.87 | 0.19 | 1.21% | 15.67 | 15.90 | 263399 | 41640 | 2.62% |
| 2025-11-28 | 15.44 | 15.68 | 0.23 | 1.49% | 15.40 | 15.69 | 205201 | 31938 | 2.04% |
| 2025-11-27 | 15.53 | 15.45 | -0.10 | -0.64% | 15.43 | 15.76 | 207734 | 32415 | 2.06% |
| 2025-11-26 | 15.66 | 15.55 | -0.16 | -1.02% | 15.51 | 15.78 | 250043 | 39164 | 2.48% |
| 2025-11-25 | 15.59 | 15.71 | 0.18 | 1.16% | 15.56 | 15.96 | 284225 | 44881 | 2.82% |
| 2025-11-24 | 15.38 | 15.53 | 0.24 | 1.57% | 15.28 | 15.63 | 266672 | 41165 | 2.65% |
| 2025-11-21 | 15.93 | 15.29 | -0.79 | -4.91% | 15.25 | 15.97 | 471073 | 73194 | 4.68% |
| 2025-11-20 | 16.40 | 16.08 | -0.23 | -1.41% | 16.07 | 16.49 | 278912 | 45251 | 2.77% |
| 2025-11-19 | 16.63 | 16.31 | -0.31 | -1.87% | 16.25 | 16.69 | 337286 | 55302 | 3.35% |
| 2025-11-18 | 16.80 | 16.62 | -0.29 | -1.71% | 16.51 | 16.81 | 332169 | 55288 | 3.30% |
| 2025-11-17 | 16.85 | 16.91 | 0.10 | 0.59% | 16.76 | 17.07 | 292547 | 49456 | 2.90% |
| 2025-11-14 | 17.35 | 16.81 | -0.71 | -4.05% | 16.81 | 17.36 | 568967 | 97316 | 5.65% |
| 2025-11-13 | 17.38 | 17.52 | 0.14 | 0.81% | 17.18 | 17.61 | 429566 | 75070 | 4.26% |
| 2025-11-12 | 18.21 | 17.38 | -1.03 | -5.59% | 17.31 | 18.22 | 722979 | 127342 | 7.18% |
| 2025-11-11 | 18.05 | 18.41 | 0.46 | 2.56% | 17.89 | 18.56 | 812412 | 148648 | 8.07% |
| 2025-11-10 | 18.00 | 17.95 | -0.23 | -1.27% | 17.77 | 18.08 | 644208 | 115318 | 6.40% |
| 2025-11-07 | 18.43 | 18.18 | -0.34 | -1.84% | 18.18 | 18.74 | 747195 | 138008 | 7.42% |
| 2025-11-06 | 19.10 | 18.52 | -0.75 | -3.89% | 18.45 | 19.26 | 1169402 | 217946 | 11.61% |
| 2025-11-05 | 19.05 | 19.27 | -0.43 | -2.18% | 18.81 | 19.79 | 1440638 | 277116 | 14.30% |
| 2025-11-04 | 18.50 | 19.70 | 0.95 | 5.07% | 18.37 | 20.17 | 1760422 | 338350 | 17.48% |
| 2025-11-03 | 18.30 | 18.75 | 0.80 | 4.46% | 17.99 | 19.01 | 1293359 | 240525 | 12.84% |
| 2025-10-31 | 17.40 | 17.95 | 0.51 | 2.92% | 17.40 | 18.07 | 846410 | 151422 | 8.40% |
| 2025-10-30 | 17.58 | 17.44 | -0.21 | -1.19% | 17.28 | 17.76 | 537946 | 94213 | 5.34% |
| 2025-10-29 | 17.40 | 17.65 | 0.21 | 1.20% | 17.36 | 17.85 | 513853 | 90597 | 5.10% |
| 2025-10-28 | 17.50 | 17.44 | -0.14 | -0.80% | 17.38 | 17.65 | 390660 | 68318 | 3.88% |
| 2025-10-27 | 17.80 | 17.58 | 0.02 | 0.11% | 17.40 | 17.87 | 537681 | 94817 | 5.34% |
| 2025-10-24 | 17.20 | 17.56 | 0.75 | 4.46% | 17.18 | 17.68 | 745778 | 129981 | 7.40% |
| 2025-10-23 | 16.96 | 16.81 | -0.22 | -1.29% | 16.40 | 16.99 | 450995 | 75008 | 4.48% |
| 2025-10-22 | 17.18 | 17.03 | -0.35 | -2.01% | 17.00 | 17.32 | 365356 | 62500 | 3.63% |
| 2025-10-21 | 16.92 | 17.38 | 0.51 | 3.02% | 16.78 | 17.48 | 572060 | 98171 | 5.68% |
| 2025-10-20 | 17.40 | 16.87 | -0.12 | -0.71% | 16.69 | 17.40 | 644458 | 109559 | 6.40% |
| 2025-10-17 | 18.42 | 16.99 | -1.58 | -8.51% | 16.82 | 18.50 | 1095106 | 192016 | 10.87% |
| 2025-10-16 | 19.11 | 18.57 | 0.38 | 2.09% | 18.41 | 19.27 | 1130549 | 212102 | 11.22% |
| 2025-10-15 | 18.12 | 18.19 | 0.08 | 0.44% | 17.58 | 18.32 | 772923 | 138461 | 7.67% |
| 2025-10-14 | 18.47 | 18.11 | -0.22 | -1.20% | 18.03 | 19.21 | 918180 | 171276 | 9.12% |
| 2025-10-13 | 17.95 | 18.33 | -0.67 | -3.53% | 17.88 | 18.48 | 874872 | 159175 | 8.69% |
| 2025-10-10 | 18.43 | 19.00 | 0.50 | 2.70% | 18.20 | 19.49 | 1264957 | 238898 | 12.56% |
| 2025-10-09 | 18.25 | 18.50 | 0.38 | 2.10% | 18.09 | 18.62 | 756293 | 139421 | 7.51% |
| 2025-09-30 | 18.00 | 18.12 | 0.09 | 0.50% | 17.96 | 18.35 | 629810 | 114390 | 6.25% |
| 2025-09-29 | 17.80 | 18.03 | 0.34 | 1.92% | 17.76 | 18.13 | 743344 | 133625 | 7.38% |
| 2025-09-26 | 18.04 | 17.69 | -0.49 | -2.70% | 17.67 | 18.30 | 891565 | 160664 | 8.85% |
| 2025-09-25 | 18.79 | 18.18 | -0.49 | -2.62% | 18.15 | 19.02 | 1339475 | 247328 | 13.30% |
| 2025-09-24 | 20.02 | 18.67 | -1.90 | -9.24% | 18.51 | 20.29 | 2038544 | 387819 | 20.24% |
| 2025-09-23 | 20.92 | 20.57 | 0.00 | 0.00% | 20.20 | 21.95 | 2501196 | 525688 | 24.83% |
| 2025-09-22 | 18.95 | 20.57 | 1.87 | 10.00% | 18.79 | 20.57 | 1327278 | 264186 | 13.18% |
| 2025-09-19 | 18.14 | 18.70 | 0.50 | 2.75% | 18.10 | 19.10 | 1568699 | 292005 | 15.57% |
| 2025-09-18 | 17.97 | 18.20 | 0.16 | 0.89% | 17.71 | 19.42 | 1677332 | 311190 | 16.65% |
| 2025-09-17 | 18.44 | 18.04 | -0.62 | -3.32% | 18.00 | 18.49 | 1209774 | 219339 | 12.01% |
| 2025-09-16 | 17.89 | 18.66 | 0.66 | 3.67% | 17.75 | 18.85 | 1593836 | 291627 | 15.82% |
| 2025-09-15 | 17.46 | 18.00 | 0.45 | 2.56% | 17.30 | 18.35 | 1398578 | 249659 | 13.89% |
| 2025-09-12 | 17.68 | 17.55 | -0.20 | -1.13% | 17.51 | 18.20 | 1293669 | 230318 | 12.84% |
| 2025-09-11 | 17.58 | 17.75 | 0.16 | 0.91% | 17.18 | 17.93 | 1584114 | 278864 | 15.73% |
| 2025-09-10 | 18.17 | 17.59 | 0.13 | 0.74% | 17.51 | 18.54 | 2786696 | 501750 | 27.67% |
| 2025-09-09 | 16.29 | 17.46 | 1.59 | 10.02% | 16.29 | 17.46 | 1334907 | 229746 | 13.25% |
| 2025-09-08 | 15.50 | 15.87 | 0.37 | 2.39% | 15.43 | 16.10 | 671358 | 106355 | 6.67% |