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 | 15.20 | 14.93 | -0.30 | -1.97% | 14.85 | 15.26 | 74130 | 11089 | 3.02% |
| 2025-12-15 | 15.16 | 15.23 | 0.01 | 0.07% | 15.10 | 15.45 | 52998 | 8108 | 2.16% |
| 2025-12-12 | 15.27 | 15.22 | -0.06 | -0.39% | 15.16 | 15.40 | 44426 | 6786 | 1.81% |
| 2025-12-11 | 15.56 | 15.28 | -0.30 | -1.93% | 15.28 | 15.62 | 60670 | 9348 | 2.47% |
| 2025-12-10 | 15.75 | 15.58 | -0.04 | -0.26% | 15.43 | 15.80 | 61744 | 9602 | 2.51% |
| 2025-12-09 | 15.78 | 15.62 | -0.20 | -1.26% | 15.56 | 15.90 | 50394 | 7908 | 2.05% |
| 2025-12-08 | 15.73 | 15.82 | 0.09 | 0.57% | 15.71 | 15.92 | 40376 | 6377 | 1.64% |
| 2025-12-05 | 15.74 | 15.73 | 0.04 | 0.25% | 15.46 | 15.76 | 49639 | 7750 | 2.02% |
| 2025-12-04 | 15.74 | 15.69 | -0.11 | -0.70% | 15.54 | 15.88 | 44708 | 7017 | 1.82% |
| 2025-12-03 | 16.15 | 15.80 | -0.30 | -1.86% | 15.74 | 16.19 | 56421 | 8960 | 2.30% |
| 2025-12-02 | 16.28 | 16.10 | -0.19 | -1.17% | 16.02 | 16.28 | 46187 | 7438 | 1.88% |
| 2025-12-01 | 16.47 | 16.29 | -0.04 | -0.24% | 16.26 | 16.48 | 40487 | 6607 | 1.65% |
| 2025-11-28 | 16.34 | 16.33 | 0.04 | 0.25% | 16.09 | 16.35 | 41464 | 6724 | 1.69% |
| 2025-11-27 | 16.21 | 16.29 | 0.06 | 0.37% | 16.11 | 16.35 | 44245 | 7187 | 1.80% |
| 2025-11-26 | 16.24 | 16.23 | 0.00 | 0.00% | 16.19 | 16.52 | 66033 | 10806 | 2.69% |
| 2025-11-25 | 16.04 | 16.23 | 0.23 | 1.44% | 15.98 | 16.31 | 69421 | 11251 | 2.83% |
| 2025-11-24 | 15.84 | 16.00 | 0.19 | 1.20% | 15.76 | 16.08 | 62027 | 9901 | 2.53% |
| 2025-11-21 | 16.43 | 15.81 | -0.66 | -4.01% | 15.80 | 16.49 | 92667 | 14849 | 3.77% |
| 2025-11-20 | 16.77 | 16.47 | -0.18 | -1.08% | 16.34 | 16.82 | 68681 | 11339 | 2.80% |
| 2025-11-19 | 17.13 | 16.65 | -0.47 | -2.75% | 16.43 | 17.13 | 103929 | 17404 | 4.23% |
| 2025-11-18 | 17.41 | 17.12 | -0.38 | -2.17% | 17.03 | 17.57 | 81275 | 13988 | 3.31% |
| 2025-11-17 | 17.80 | 17.50 | -0.24 | -1.35% | 17.31 | 17.80 | 106351 | 18565 | 4.33% |
| 2025-11-14 | 17.57 | 17.74 | 0.03 | 0.17% | 17.55 | 18.10 | 121028 | 21620 | 4.93% |
| 2025-11-13 | 17.63 | 17.71 | 0.10 | 0.57% | 17.52 | 17.84 | 91194 | 16130 | 3.71% |
| 2025-11-12 | 17.90 | 17.61 | -0.23 | -1.29% | 17.45 | 17.95 | 95168 | 16758 | 3.88% |
| 2025-11-11 | 17.48 | 17.84 | 0.37 | 2.12% | 17.37 | 17.96 | 157090 | 27853 | 6.40% |
| 2025-11-10 | 17.21 | 17.47 | 0.18 | 1.04% | 17.16 | 17.66 | 111682 | 19529 | 4.55% |
| 2025-11-07 | 17.23 | 17.29 | 0.02 | 0.12% | 17.10 | 17.60 | 95436 | 16556 | 3.89% |
| 2025-11-06 | 17.73 | 17.27 | -0.36 | -2.04% | 17.21 | 17.73 | 110239 | 19071 | 4.49% |
| 2025-11-05 | 17.10 | 17.63 | 0.41 | 2.38% | 17.01 | 17.75 | 179928 | 31594 | 7.33% |
| 2025-11-04 | 17.50 | 17.22 | -0.28 | -1.60% | 17.08 | 17.50 | 82973 | 14263 | 3.38% |
| 2025-11-03 | 17.36 | 17.50 | 0.18 | 1.04% | 17.23 | 17.53 | 105272 | 18315 | 4.29% |
| 2025-10-31 | 16.89 | 17.32 | 0.43 | 2.55% | 16.89 | 17.47 | 125297 | 21623 | 5.10% |
| 2025-10-30 | 17.19 | 16.89 | -0.33 | -1.92% | 16.82 | 17.26 | 109107 | 18549 | 4.44% |
| 2025-10-29 | 17.27 | 17.22 | -0.08 | -0.46% | 17.01 | 17.28 | 86688 | 14830 | 3.53% |
| 2025-10-28 | 17.40 | 17.30 | -0.15 | -0.86% | 17.22 | 17.41 | 83942 | 14532 | 3.42% |
| 2025-10-27 | 17.37 | 17.45 | 0.09 | 0.52% | 17.37 | 17.56 | 77853 | 13598 | 3.17% |
| 2025-10-24 | 17.42 | 17.36 | -0.18 | -1.03% | 17.28 | 17.54 | 97832 | 16992 | 3.98% |
| 2025-10-23 | 17.88 | 17.54 | -0.28 | -1.57% | 17.38 | 18.39 | 115055 | 20327 | 4.69% |
| 2025-10-22 | 17.88 | 17.82 | -0.13 | -0.72% | 17.67 | 18.14 | 124198 | 22233 | 5.06% |
| 2025-10-21 | 17.83 | 17.95 | 0.13 | 0.73% | 17.52 | 17.96 | 123520 | 21931 | 5.03% |
| 2025-10-20 | 18.20 | 17.82 | -0.36 | -1.98% | 17.73 | 18.35 | 141146 | 25223 | 5.75% |
| 2025-10-17 | 18.63 | 18.18 | -0.67 | -3.55% | 18.15 | 18.75 | 173843 | 31811 | 7.08% |
| 2025-10-16 | 19.30 | 18.85 | -0.70 | -3.58% | 18.70 | 19.32 | 254886 | 48277 | 10.38% |
| 2025-10-15 | 18.54 | 19.55 | 0.85 | 4.55% | 18.30 | 19.90 | 440217 | 84611 | 17.93% |
| 2025-10-14 | 18.63 | 18.70 | 0.07 | 0.38% | 18.38 | 19.20 | 369944 | 69826 | 15.07% |
| 2025-10-13 | 17.51 | 18.63 | 0.81 | 4.55% | 17.40 | 18.70 | 324576 | 59673 | 13.22% |
| 2025-10-10 | 17.75 | 17.82 | -0.01 | -0.06% | 17.67 | 18.19 | 161037 | 28880 | 6.56% |
| 2025-10-09 | 17.96 | 17.83 | -0.25 | -1.38% | 17.35 | 17.96 | 292869 | 51717 | 11.93% |
| 2025-09-30 | 17.26 | 18.08 | 1.17 | 6.92% | 17.02 | 18.60 | 406676 | 73580 | 16.56% |
| 2025-09-29 | 17.16 | 16.91 | -0.31 | -1.80% | 16.78 | 17.16 | 91212 | 15447 | 3.71% |
| 2025-09-26 | 17.32 | 17.22 | -0.21 | -1.20% | 17.15 | 17.40 | 64722 | 11169 | 2.64% |
| 2025-09-25 | 17.77 | 17.43 | -0.09 | -0.51% | 17.38 | 17.77 | 76932 | 13526 | 3.13% |
| 2025-09-24 | 17.33 | 17.52 | 0.12 | 0.69% | 17.21 | 17.55 | 82804 | 14454 | 3.37% |
| 2025-09-23 | 17.70 | 17.40 | -0.33 | -1.86% | 17.10 | 17.80 | 114983 | 19925 | 4.68% |
| 2025-09-22 | 17.80 | 17.73 | -0.10 | -0.56% | 17.60 | 18.03 | 71276 | 12640 | 2.90% |
| 2025-09-19 | 18.09 | 17.83 | -0.31 | -1.71% | 17.81 | 18.09 | 90196 | 16145 | 3.67% |
| 2025-09-18 | 18.11 | 18.14 | 0.03 | 0.17% | 17.89 | 18.20 | 120270 | 21728 | 4.90% |
| 2025-09-17 | 18.40 | 18.11 | -0.34 | -1.84% | 18.10 | 18.63 | 124652 | 22693 | 5.08% |
| 2025-09-16 | 18.24 | 18.45 | 0.15 | 0.82% | 18.04 | 18.48 | 123181 | 22463 | 5.02% |
| 2025-09-15 | 18.38 | 18.30 | 0.03 | 0.16% | 18.18 | 18.45 | 102516 | 18767 | 4.17% |
| 2025-09-12 | 18.28 | 18.27 | -0.10 | -0.54% | 18.06 | 18.35 | 129756 | 23644 | 5.28% |
| 2025-09-11 | 18.12 | 18.37 | 0.07 | 0.38% | 17.80 | 18.38 | 145557 | 26277 | 5.93% |
| 2025-09-10 | 18.62 | 18.30 | -0.62 | -3.28% | 18.16 | 18.79 | 191648 | 35154 | 7.80% |
| 2025-09-09 | 18.50 | 18.92 | 0.56 | 3.05% | 18.36 | 19.61 | 304766 | 57988 | 12.41% |
| 2025-09-08 | 17.99 | 18.36 | 0.23 | 1.27% | 17.99 | 18.80 | 166608 | 30659 | 6.78% |