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 | 15.87 | 15.41 | -0.49 | -3.08% | 15.40 | 15.88 | 114052 | 17713 | 2.79% |
| 2025-12-15 | 15.63 | 15.90 | 0.27 | 1.73% | 15.60 | 16.05 | 127279 | 20203 | 3.12% |
| 2025-12-12 | 15.52 | 15.63 | 0.04 | 0.26% | 15.52 | 15.79 | 111158 | 17448 | 2.72% |
| 2025-12-11 | 16.00 | 15.59 | -0.41 | -2.56% | 15.58 | 16.02 | 151921 | 23902 | 3.72% |
| 2025-12-10 | 15.87 | 16.00 | 0.06 | 0.38% | 15.78 | 16.02 | 119447 | 18971 | 2.92% |
| 2025-12-09 | 16.06 | 15.94 | -0.20 | -1.24% | 15.92 | 16.23 | 146908 | 23558 | 3.65% |
| 2025-12-08 | 16.07 | 16.14 | -0.24 | -1.47% | 16.06 | 16.24 | 188870 | 30512 | 4.69% |
| 2025-12-05 | 16.27 | 16.38 | -0.02 | -0.12% | 15.97 | 16.42 | 110681 | 17965 | 2.75% |
| 2025-12-04 | 16.61 | 16.40 | -0.22 | -1.32% | 16.30 | 16.62 | 80071 | 13156 | 1.99% |
| 2025-12-03 | 16.80 | 16.62 | -0.18 | -1.07% | 16.52 | 16.90 | 79775 | 13289 | 1.98% |
| 2025-12-02 | 16.92 | 16.80 | -0.20 | -1.18% | 16.74 | 16.97 | 73634 | 12389 | 1.83% |
| 2025-12-01 | 17.01 | 17.00 | 0.05 | 0.29% | 16.87 | 17.25 | 127809 | 21776 | 3.17% |
| 2025-11-28 | 16.50 | 16.95 | 0.50 | 3.04% | 16.32 | 16.98 | 177934 | 29823 | 4.42% |
| 2025-11-27 | 16.38 | 16.45 | 0.07 | 0.43% | 16.34 | 16.75 | 109276 | 18065 | 2.71% |
| 2025-11-26 | 16.47 | 16.38 | -0.12 | -0.73% | 16.36 | 16.55 | 89491 | 14718 | 2.22% |
| 2025-11-25 | 16.30 | 16.50 | 0.25 | 1.54% | 16.18 | 16.56 | 124154 | 20400 | 3.08% |
| 2025-11-24 | 16.53 | 16.25 | -0.28 | -1.69% | 15.91 | 16.65 | 210691 | 33997 | 5.23% |
| 2025-11-21 | 17.61 | 16.53 | -1.25 | -7.03% | 16.51 | 17.68 | 255615 | 43093 | 6.35% |
| 2025-11-20 | 18.66 | 17.78 | -0.72 | -3.89% | 17.75 | 18.66 | 239577 | 43129 | 5.95% |
| 2025-11-19 | 18.75 | 18.50 | -0.43 | -2.27% | 18.11 | 19.06 | 258155 | 47695 | 6.41% |
| 2025-11-18 | 18.80 | 18.93 | 0.27 | 1.45% | 18.52 | 20.03 | 307132 | 58864 | 7.63% |
| 2025-11-17 | 19.25 | 18.66 | -0.32 | -1.69% | 18.63 | 19.83 | 268894 | 51425 | 6.68% |
| 2025-11-14 | 19.62 | 18.98 | -1.01 | -5.05% | 18.96 | 19.93 | 336958 | 65334 | 8.37% |
| 2025-11-13 | 19.15 | 19.99 | 0.75 | 3.90% | 18.93 | 20.46 | 506667 | 100305 | 12.59% |
| 2025-11-12 | 19.04 | 19.24 | 0.22 | 1.16% | 18.62 | 19.35 | 283996 | 54156 | 7.05% |
| 2025-11-11 | 18.85 | 19.02 | 0.10 | 0.53% | 18.75 | 19.20 | 215248 | 40918 | 5.35% |
| 2025-11-10 | 18.36 | 18.92 | 0.54 | 2.94% | 18.08 | 19.06 | 258455 | 48092 | 6.42% |
| 2025-11-07 | 18.22 | 18.38 | 0.16 | 0.88% | 18.17 | 18.95 | 205362 | 38254 | 5.10% |
| 2025-11-06 | 18.09 | 18.22 | 0.12 | 0.66% | 18.01 | 18.29 | 119713 | 21763 | 2.97% |
| 2025-11-05 | 17.80 | 18.10 | 0.02 | 0.11% | 17.77 | 18.23 | 109594 | 19762 | 2.72% |
| 2025-11-04 | 18.41 | 18.08 | -0.33 | -1.79% | 17.95 | 18.45 | 123705 | 22434 | 3.07% |
| 2025-11-03 | 18.68 | 18.41 | -0.37 | -1.97% | 18.07 | 18.72 | 205443 | 37573 | 5.10% |
| 2025-10-31 | 19.00 | 18.78 | -0.11 | -0.58% | 18.66 | 19.17 | 212271 | 40198 | 5.27% |
| 2025-10-30 | 19.38 | 18.89 | -0.49 | -2.53% | 18.87 | 19.39 | 192033 | 36569 | 4.77% |
| 2025-10-29 | 18.80 | 19.38 | 0.57 | 3.03% | 18.60 | 19.57 | 308148 | 59146 | 7.65% |
| 2025-10-28 | 18.80 | 18.81 | 0.02 | 0.11% | 18.60 | 18.93 | 173623 | 32573 | 4.31% |
| 2025-10-27 | 18.29 | 18.79 | 0.61 | 3.36% | 18.25 | 18.94 | 246747 | 46032 | 6.13% |
| 2025-10-24 | 18.21 | 18.18 | 0.03 | 0.17% | 18.07 | 18.23 | 116632 | 21189 | 2.90% |
| 2025-10-23 | 18.03 | 18.15 | -0.06 | -0.33% | 17.74 | 18.25 | 172638 | 31006 | 4.29% |
| 2025-10-22 | 18.70 | 18.21 | -0.35 | -1.89% | 18.19 | 18.86 | 186014 | 34377 | 4.62% |
| 2025-10-21 | 18.66 | 18.56 | -0.24 | -1.28% | 18.38 | 18.67 | 183489 | 33951 | 4.56% |
| 2025-10-20 | 18.59 | 18.80 | 0.15 | 0.80% | 18.31 | 18.85 | 198057 | 36829 | 4.92% |
| 2025-10-17 | 18.87 | 18.65 | -0.15 | -0.80% | 18.50 | 19.28 | 250549 | 47473 | 6.22% |
| 2025-10-16 | 19.43 | 18.80 | -0.90 | -4.57% | 18.75 | 19.57 | 342794 | 65161 | 8.51% |
| 2025-10-15 | 20.68 | 19.70 | -1.03 | -4.97% | 19.55 | 20.68 | 470689 | 93869 | 11.69% |
| 2025-10-14 | 20.35 | 20.73 | -0.07 | -0.34% | 19.28 | 21.50 | 755507 | 153863 | 18.77% |
| 2025-10-13 | 18.33 | 20.80 | 1.50 | 7.77% | 18.28 | 20.98 | 689331 | 138004 | 17.12% |
| 2025-10-10 | 18.60 | 19.30 | 1.27 | 7.04% | 18.58 | 19.56 | 585062 | 111770 | 14.53% |
| 2025-10-09 | 17.88 | 18.03 | 0.17 | 0.95% | 17.55 | 18.11 | 185284 | 32947 | 4.64% |
| 2025-09-30 | 17.76 | 17.86 | 0.01 | 0.06% | 17.76 | 18.11 | 142569 | 25592 | 3.57% |
| 2025-09-29 | 17.47 | 17.85 | 0.31 | 1.77% | 17.13 | 17.92 | 179210 | 31617 | 4.48% |
| 2025-09-26 | 17.40 | 17.54 | 0.09 | 0.52% | 17.33 | 17.87 | 160756 | 28349 | 4.02% |
| 2025-09-25 | 17.65 | 17.45 | -0.32 | -1.80% | 17.45 | 17.98 | 157998 | 27869 | 3.95% |
| 2025-09-24 | 17.66 | 17.77 | 0.12 | 0.68% | 17.51 | 17.82 | 127708 | 22635 | 3.20% |
| 2025-09-23 | 17.90 | 17.65 | -0.28 | -1.56% | 17.40 | 17.97 | 177265 | 31192 | 4.44% |
| 2025-09-22 | 18.49 | 17.93 | -0.69 | -3.71% | 17.51 | 18.54 | 285491 | 51395 | 7.14% |
| 2025-09-19 | 18.96 | 18.62 | -0.34 | -1.79% | 18.58 | 19.00 | 153990 | 28861 | 3.85% |
| 2025-09-18 | 19.33 | 18.96 | -0.40 | -2.07% | 18.76 | 19.68 | 270534 | 51929 | 6.77% |
| 2025-09-17 | 19.77 | 19.36 | -0.60 | -3.01% | 19.25 | 19.93 | 261998 | 51115 | 6.56% |
| 2025-09-16 | 19.19 | 19.96 | 0.77 | 4.01% | 18.62 | 19.99 | 387612 | 74510 | 9.70% |
| 2025-09-15 | 19.49 | 19.19 | -0.27 | -1.39% | 19.11 | 19.51 | 155154 | 29818 | 3.88% |
| 2025-09-12 | 19.45 | 19.46 | -0.11 | -0.56% | 19.28 | 19.73 | 212216 | 41248 | 5.31% |
| 2025-09-11 | 19.71 | 19.57 | -0.31 | -1.56% | 19.11 | 19.74 | 294602 | 57108 | 7.37% |
| 2025-09-10 | 20.40 | 19.88 | -0.76 | -3.68% | 19.74 | 20.74 | 306735 | 61637 | 7.68% |
| 2025-09-09 | 20.84 | 20.64 | -0.38 | -1.81% | 20.44 | 21.20 | 304829 | 63337 | 7.63% |
| 2025-09-08 | 19.63 | 21.02 | 1.22 | 6.16% | 19.63 | 21.09 | 536082 | 110362 | 13.41% |