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 | 16.18 | 15.61 | -0.61 | -3.76% | 15.61 | 16.24 | 101202 | 15978 | 5.77% |
| 2025-12-15 | 15.95 | 16.22 | 0.10 | 0.62% | 15.70 | 16.34 | 95337 | 15346 | 5.43% |
| 2025-12-12 | 16.47 | 16.12 | -0.49 | -2.95% | 16.03 | 16.88 | 148853 | 24278 | 8.48% |
| 2025-12-11 | 16.85 | 16.61 | -0.21 | -1.25% | 16.42 | 17.98 | 172570 | 29040 | 9.84% |
| 2025-12-10 | 17.36 | 16.82 | -0.54 | -3.11% | 16.75 | 17.47 | 184440 | 31348 | 10.51% |
| 2025-12-09 | 17.39 | 17.36 | -0.50 | -2.80% | 17.05 | 17.70 | 220870 | 38387 | 12.59% |
| 2025-12-08 | 17.02 | 17.86 | 0.67 | 3.90% | 16.98 | 18.18 | 344128 | 60258 | 19.61% |
| 2025-12-05 | 16.61 | 17.19 | 0.53 | 3.18% | 16.60 | 17.38 | 266437 | 45564 | 15.18% |
| 2025-12-04 | 16.61 | 16.66 | -0.04 | -0.24% | 16.61 | 17.08 | 179712 | 30156 | 10.24% |
| 2025-12-03 | 16.78 | 16.70 | 0.02 | 0.12% | 16.55 | 17.14 | 239774 | 40398 | 13.67% |
| 2025-12-02 | 16.32 | 16.68 | 0.25 | 1.52% | 16.16 | 16.85 | 204328 | 33834 | 11.65% |
| 2025-12-01 | 16.56 | 16.46 | -0.08 | -0.48% | 16.20 | 16.79 | 193777 | 32032 | 11.04% |
| 2025-11-28 | 16.61 | 16.54 | 0.09 | 0.55% | 16.34 | 16.90 | 229449 | 38035 | 13.08% |
| 2025-11-27 | 16.29 | 16.45 | -0.35 | -2.08% | 16.06 | 16.65 | 276931 | 45571 | 15.78% |
| 2025-11-26 | 17.22 | 16.80 | 0.22 | 1.33% | 16.32 | 17.85 | 540943 | 91305 | 30.83% |
| 2025-11-25 | 15.20 | 16.58 | 1.51 | 10.02% | 15.06 | 16.58 | 178295 | 29293 | 10.16% |
| 2025-11-24 | 15.04 | 15.07 | 0.17 | 1.14% | 14.90 | 15.31 | 53341 | 8047 | 3.04% |
| 2025-11-21 | 15.40 | 14.90 | -0.73 | -4.67% | 14.74 | 15.71 | 88145 | 13308 | 5.02% |
| 2025-11-20 | 15.40 | 15.63 | 0.34 | 2.22% | 15.22 | 15.89 | 87827 | 13682 | 5.01% |
| 2025-11-19 | 15.58 | 15.29 | -0.41 | -2.61% | 15.20 | 15.75 | 74821 | 11502 | 4.26% |
| 2025-11-18 | 15.92 | 15.70 | -0.22 | -1.38% | 15.52 | 15.93 | 90397 | 14153 | 5.15% |
| 2025-11-17 | 15.70 | 15.92 | 0.22 | 1.40% | 15.30 | 16.00 | 138151 | 21752 | 7.87% |
| 2025-11-14 | 15.20 | 15.70 | 0.47 | 3.09% | 15.10 | 15.96 | 179270 | 28130 | 10.22% |
| 2025-11-13 | 14.95 | 15.23 | 0.22 | 1.47% | 14.81 | 15.34 | 48738 | 7365 | 2.78% |
| 2025-11-12 | 15.17 | 15.01 | -0.21 | -1.38% | 14.85 | 15.20 | 54611 | 8194 | 3.11% |
| 2025-11-11 | 15.29 | 15.22 | -0.09 | -0.59% | 15.18 | 15.60 | 54743 | 8393 | 3.12% |
| 2025-11-10 | 15.30 | 15.31 | 0.05 | 0.33% | 15.16 | 15.37 | 49782 | 7592 | 2.84% |
| 2025-11-07 | 15.22 | 15.26 | 0.07 | 0.46% | 15.15 | 15.35 | 50872 | 7755 | 2.90% |
| 2025-11-06 | 15.25 | 15.19 | -0.07 | -0.46% | 15.07 | 15.30 | 70566 | 10709 | 4.02% |
| 2025-11-05 | 14.72 | 15.26 | 0.39 | 2.62% | 14.64 | 15.39 | 109948 | 16669 | 6.27% |
| 2025-11-04 | 14.70 | 14.87 | 0.17 | 1.16% | 14.59 | 15.04 | 48994 | 7252 | 2.79% |
| 2025-11-03 | 14.59 | 14.70 | 0.26 | 1.80% | 14.45 | 14.70 | 43620 | 6360 | 2.49% |
| 2025-10-31 | 14.52 | 14.44 | 0.02 | 0.14% | 14.35 | 14.62 | 48724 | 7072 | 2.78% |
| 2025-10-30 | 14.72 | 14.42 | -0.49 | -3.29% | 14.35 | 14.75 | 55555 | 8045 | 3.17% |
| 2025-10-29 | 14.93 | 14.91 | -0.11 | -0.73% | 14.72 | 15.01 | 40300 | 5981 | 2.30% |
| 2025-10-28 | 14.82 | 15.02 | 0.12 | 0.81% | 14.70 | 15.08 | 49128 | 7363 | 2.80% |
| 2025-10-27 | 14.97 | 14.90 | -0.01 | -0.07% | 14.70 | 15.02 | 41957 | 6233 | 2.39% |
| 2025-10-24 | 14.75 | 14.91 | 0.25 | 1.71% | 14.66 | 14.92 | 47850 | 7105 | 2.73% |
| 2025-10-23 | 14.50 | 14.66 | 0.13 | 0.89% | 14.35 | 14.68 | 33497 | 4869 | 1.91% |
| 2025-10-22 | 14.52 | 14.53 | 0.01 | 0.07% | 14.40 | 14.69 | 29089 | 4237 | 1.66% |
| 2025-10-21 | 14.33 | 14.52 | 0.21 | 1.47% | 14.19 | 14.52 | 37673 | 5425 | 2.15% |
| 2025-10-20 | 13.99 | 14.31 | 0.54 | 3.92% | 13.94 | 14.33 | 51640 | 7335 | 2.94% |
| 2025-10-17 | 14.31 | 13.77 | -0.50 | -3.50% | 13.75 | 14.31 | 41612 | 5824 | 2.37% |
| 2025-10-16 | 14.48 | 14.27 | -0.03 | -0.21% | 14.25 | 14.53 | 37923 | 5457 | 2.16% |
| 2025-10-15 | 14.12 | 14.30 | 0.18 | 1.27% | 14.00 | 14.32 | 33766 | 4802 | 1.92% |
| 2025-10-14 | 14.25 | 14.12 | -0.08 | -0.56% | 14.06 | 14.40 | 38299 | 5458 | 2.18% |
| 2025-10-13 | 13.77 | 14.20 | -0.20 | -1.39% | 13.43 | 14.21 | 39094 | 5464 | 2.23% |
| 2025-10-10 | 14.39 | 14.40 | 0.01 | 0.07% | 14.16 | 14.51 | 37807 | 5439 | 2.15% |
| 2025-10-09 | 14.56 | 14.39 | 0.01 | 0.07% | 14.15 | 14.62 | 44284 | 6359 | 2.52% |
| 2025-09-30 | 14.37 | 14.38 | 0.02 | 0.14% | 14.36 | 14.51 | 32266 | 4653 | 1.84% |
| 2025-09-29 | 14.09 | 14.36 | 0.20 | 1.41% | 13.90 | 14.39 | 36589 | 5215 | 2.09% |
| 2025-09-26 | 14.22 | 14.16 | -0.15 | -1.05% | 14.14 | 14.44 | 35703 | 5096 | 2.03% |
| 2025-09-25 | 14.30 | 14.31 | 0.00 | 0.00% | 14.19 | 14.48 | 32848 | 4713 | 1.87% |
| 2025-09-24 | 14.00 | 14.31 | 0.26 | 1.85% | 13.90 | 14.34 | 36553 | 5189 | 2.08% |
| 2025-09-23 | 14.30 | 14.05 | -0.19 | -1.33% | 13.62 | 14.33 | 61368 | 8528 | 3.50% |
| 2025-09-22 | 14.45 | 14.24 | -0.21 | -1.45% | 14.11 | 14.45 | 41078 | 5854 | 2.34% |
| 2025-09-19 | 14.55 | 14.45 | -0.02 | -0.14% | 14.31 | 14.61 | 36313 | 5244 | 2.07% |
| 2025-09-18 | 14.91 | 14.47 | -0.44 | -2.95% | 14.40 | 14.95 | 66043 | 9714 | 3.76% |
| 2025-09-17 | 14.94 | 14.91 | -0.05 | -0.33% | 14.89 | 15.09 | 44415 | 6648 | 2.53% |
| 2025-09-16 | 14.93 | 14.96 | 0.04 | 0.27% | 14.71 | 14.97 | 47334 | 7041 | 2.70% |
| 2025-09-15 | 15.00 | 14.92 | 0.09 | 0.61% | 14.79 | 15.20 | 60581 | 9044 | 3.45% |
| 2025-09-12 | 14.93 | 14.83 | -0.11 | -0.74% | 14.79 | 15.00 | 47876 | 7121 | 2.73% |
| 2025-09-11 | 14.95 | 14.94 | -0.07 | -0.47% | 14.75 | 15.00 | 66502 | 9891 | 3.79% |
| 2025-09-10 | 15.16 | 15.01 | -0.03 | -0.20% | 14.85 | 15.16 | 35544 | 5326 | 2.03% |
| 2025-09-09 | 15.17 | 15.04 | 0.02 | 0.13% | 14.95 | 15.37 | 70324 | 10641 | 4.01% |
| 2025-09-08 | 14.86 | 15.02 | 0.16 | 1.08% | 14.80 | 15.05 | 53618 | 8020 | 3.06% |