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 | 15.70 | 15.33 | -0.41 | -2.60% | 15.11 | 15.73 | 176324 | 27083 | 2.43% |
| 2025-12-15 | 15.74 | 15.74 | -0.24 | -1.50% | 15.52 | 15.96 | 164681 | 25925 | 2.27% |
| 2025-12-12 | 16.13 | 15.98 | -0.14 | -0.87% | 15.75 | 16.33 | 225808 | 36231 | 3.12% |
| 2025-12-11 | 16.79 | 16.12 | -0.66 | -3.93% | 16.12 | 16.88 | 301475 | 49363 | 4.16% |
| 2025-12-10 | 16.45 | 16.78 | 0.03 | 0.18% | 16.25 | 16.79 | 330423 | 54650 | 4.56% |
| 2025-12-09 | 16.01 | 16.75 | 0.57 | 3.52% | 15.97 | 17.30 | 506317 | 84310 | 6.99% |
| 2025-12-08 | 15.71 | 16.18 | 0.32 | 2.02% | 15.62 | 16.50 | 317704 | 51326 | 4.39% |
| 2025-12-05 | 15.66 | 15.86 | 0.26 | 1.67% | 15.45 | 15.99 | 201677 | 31807 | 2.78% |
| 2025-12-04 | 15.65 | 15.60 | -0.28 | -1.76% | 15.55 | 15.87 | 230766 | 36149 | 3.19% |
| 2025-12-03 | 16.35 | 15.88 | -0.33 | -2.04% | 15.81 | 16.56 | 337132 | 54394 | 4.65% |
| 2025-12-02 | 16.49 | 16.21 | -0.33 | -2.00% | 16.14 | 16.52 | 318192 | 51832 | 4.39% |
| 2025-12-01 | 15.67 | 16.54 | 0.87 | 5.55% | 15.67 | 17.19 | 654555 | 107827 | 9.04% |
| 2025-11-28 | 15.57 | 15.67 | -0.63 | -3.87% | 15.35 | 15.91 | 581341 | 90429 | 8.03% |
| 2025-11-27 | 15.77 | 16.30 | 1.48 | 9.99% | 15.12 | 16.30 | 340428 | 53980 | 4.70% |
| 2025-11-26 | 14.80 | 14.82 | -0.11 | -0.74% | 14.56 | 15.03 | 203843 | 30190 | 2.81% |
| 2025-11-25 | 14.48 | 14.93 | 0.59 | 4.11% | 14.42 | 15.28 | 250511 | 37357 | 3.46% |
| 2025-11-24 | 14.20 | 14.34 | 0.21 | 1.49% | 13.94 | 14.47 | 197869 | 28207 | 2.73% |
| 2025-11-21 | 14.79 | 14.13 | -0.95 | -6.30% | 14.12 | 14.93 | 251545 | 36234 | 3.47% |
| 2025-11-20 | 15.53 | 15.08 | -0.10 | -0.66% | 15.01 | 15.75 | 217876 | 33349 | 3.01% |
| 2025-11-19 | 16.10 | 15.18 | -0.76 | -4.77% | 15.05 | 16.11 | 325136 | 50092 | 4.49% |
| 2025-11-18 | 16.05 | 15.94 | -0.17 | -1.06% | 15.83 | 16.23 | 238114 | 38119 | 3.29% |
| 2025-11-17 | 16.80 | 16.11 | -0.55 | -3.30% | 15.96 | 16.95 | 365930 | 59573 | 5.05% |
| 2025-11-14 | 16.81 | 16.66 | -0.50 | -2.91% | 16.44 | 17.24 | 354009 | 59318 | 4.89% |
| 2025-11-13 | 17.59 | 17.16 | -0.56 | -3.16% | 17.00 | 17.65 | 632137 | 109224 | 8.73% |
| 2025-11-12 | 16.61 | 17.72 | 1.02 | 6.11% | 16.61 | 17.78 | 800007 | 137806 | 11.05% |
| 2025-11-11 | 19.44 | 16.70 | -1.30 | -7.22% | 16.59 | 19.44 | 1083642 | 189054 | 14.96% |
| 2025-11-10 | 16.40 | 18.00 | 1.64 | 10.02% | 16.36 | 18.00 | 270958 | 47565 | 3.74% |
| 2025-11-07 | 16.48 | 16.36 | -0.62 | -3.65% | 16.29 | 17.37 | 721430 | 120154 | 9.96% |
| 2025-11-06 | 15.96 | 16.98 | 1.13 | 7.13% | 15.63 | 17.42 | 955460 | 158301 | 13.19% |
| 2025-11-05 | 14.15 | 15.85 | 1.44 | 9.99% | 14.02 | 15.85 | 663228 | 99983 | 9.16% |
| 2025-11-04 | 14.52 | 14.41 | -0.40 | -2.70% | 14.02 | 14.98 | 570121 | 82074 | 7.87% |
| 2025-11-03 | 15.85 | 14.81 | -1.64 | -9.97% | 14.81 | 15.85 | 700416 | 104539 | 9.67% |
| 2025-10-31 | 16.45 | 16.45 | 1.50 | 10.03% | 16.17 | 16.45 | 351605 | 57810 | 4.85% |
| 2025-10-30 | 15.32 | 14.95 | -0.59 | -3.80% | 14.66 | 15.40 | 617868 | 92437 | 8.53% |
| 2025-10-29 | 14.96 | 15.54 | 0.55 | 3.67% | 14.96 | 16.23 | 766319 | 119914 | 10.58% |
| 2025-10-28 | 14.01 | 14.99 | 0.84 | 5.94% | 13.93 | 15.57 | 945032 | 141510 | 13.05% |
| 2025-10-27 | 14.11 | 14.15 | 0.24 | 1.73% | 13.79 | 14.20 | 411703 | 57653 | 5.68% |
| 2025-10-24 | 13.77 | 13.91 | 0.37 | 2.73% | 13.63 | 14.68 | 498382 | 69793 | 6.88% |
| 2025-10-23 | 13.40 | 13.54 | -0.01 | -0.07% | 13.31 | 13.70 | 233420 | 31462 | 3.22% |
| 2025-10-22 | 13.20 | 13.55 | 0.22 | 1.65% | 12.92 | 13.88 | 397535 | 53402 | 5.49% |
| 2025-10-21 | 13.06 | 13.33 | 0.27 | 2.07% | 12.83 | 13.55 | 327016 | 43121 | 4.51% |
| 2025-10-20 | 13.23 | 13.06 | 0.02 | 0.15% | 12.87 | 13.34 | 226294 | 29586 | 3.12% |
| 2025-10-17 | 13.65 | 13.04 | -0.76 | -5.51% | 12.95 | 13.68 | 371981 | 49219 | 5.14% |
| 2025-10-16 | 13.30 | 13.80 | 0.35 | 2.60% | 13.20 | 14.00 | 645334 | 88664 | 8.91% |
| 2025-10-15 | 13.05 | 13.45 | -0.05 | -0.37% | 12.93 | 13.45 | 531838 | 70048 | 7.34% |
| 2025-10-14 | 12.40 | 13.50 | 1.23 | 10.02% | 12.40 | 13.50 | 301490 | 40002 | 4.16% |
| 2025-10-13 | 11.60 | 12.27 | 0.19 | 1.57% | 11.25 | 12.48 | 179830 | 21507 | 2.48% |
| 2025-10-10 | 12.28 | 12.08 | -0.19 | -1.55% | 12.06 | 12.30 | 111757 | 13600 | 1.54% |
| 2025-10-09 | 12.40 | 12.27 | 0.02 | 0.16% | 12.26 | 12.63 | 122848 | 15231 | 1.70% |
| 2025-09-30 | 12.44 | 12.25 | -0.18 | -1.45% | 12.23 | 12.55 | 120373 | 14826 | 1.66% |
| 2025-09-29 | 12.21 | 12.43 | 0.24 | 1.97% | 12.12 | 12.48 | 116494 | 14381 | 1.61% |
| 2025-09-26 | 12.61 | 12.19 | -0.54 | -4.24% | 12.18 | 12.67 | 178166 | 22043 | 2.46% |
| 2025-09-25 | 12.85 | 12.73 | -0.17 | -1.32% | 12.72 | 13.00 | 145666 | 18707 | 2.01% |
| 2025-09-24 | 12.66 | 12.90 | -0.01 | -0.08% | 12.58 | 12.95 | 148348 | 18967 | 2.05% |
| 2025-09-23 | 13.09 | 12.91 | -0.15 | -1.15% | 12.57 | 13.44 | 223580 | 28913 | 3.09% |
| 2025-09-22 | 13.01 | 13.06 | 0.05 | 0.38% | 12.89 | 13.12 | 131827 | 17159 | 1.82% |
| 2025-09-19 | 13.30 | 13.01 | -0.33 | -2.47% | 12.91 | 13.36 | 208235 | 27311 | 2.87% |
| 2025-09-18 | 13.30 | 13.34 | 0.02 | 0.15% | 13.05 | 13.70 | 323012 | 43212 | 4.46% |
| 2025-09-17 | 13.54 | 13.32 | -0.15 | -1.11% | 13.17 | 13.55 | 203944 | 27160 | 2.82% |
| 2025-09-16 | 13.34 | 13.47 | 0.07 | 0.52% | 13.17 | 13.55 | 261814 | 35138 | 3.61% |
| 2025-09-15 | 13.43 | 13.40 | -0.27 | -1.98% | 13.09 | 13.48 | 371012 | 49451 | 5.12% |
| 2025-09-12 | 13.56 | 13.67 | 0.11 | 0.81% | 13.31 | 14.13 | 692783 | 94793 | 9.56% |
| 2025-09-11 | 12.30 | 13.56 | 1.23 | 9.98% | 12.30 | 13.56 | 235215 | 31088 | 3.25% |
| 2025-09-10 | 12.08 | 12.33 | 0.34 | 2.84% | 12.00 | 12.48 | 211801 | 26018 | 2.92% |
| 2025-09-09 | 12.41 | 11.99 | -0.47 | -3.77% | 11.92 | 12.45 | 173776 | 21111 | 2.40% |
| 2025-09-08 | 12.47 | 12.46 | -0.07 | -0.56% | 12.26 | 12.59 | 198163 | 24581 | 2.74% |