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 | 16.60 | 16.24 | -0.52 | -3.10% | 16.00 | 16.77 | 106224 | 17289 | 3.81% |
| 2025-12-15 | 16.85 | 16.76 | -0.01 | -0.06% | 16.53 | 16.98 | 105869 | 17715 | 3.80% |
| 2025-12-12 | 17.35 | 16.77 | -0.58 | -3.34% | 16.60 | 17.52 | 176706 | 29854 | 6.34% |
| 2025-12-11 | 17.98 | 17.35 | -0.35 | -1.98% | 17.30 | 18.23 | 149546 | 26410 | 5.37% |
| 2025-12-10 | 17.84 | 17.70 | -0.15 | -0.84% | 17.53 | 18.30 | 135053 | 24067 | 4.85% |
| 2025-12-09 | 18.18 | 17.85 | -0.52 | -2.83% | 17.80 | 18.21 | 174679 | 31378 | 6.27% |
| 2025-12-08 | 18.00 | 18.37 | 0.47 | 2.63% | 17.72 | 18.41 | 172766 | 31368 | 6.20% |
| 2025-12-05 | 17.90 | 17.90 | 0.03 | 0.17% | 17.40 | 18.35 | 181880 | 32459 | 6.53% |
| 2025-12-04 | 18.26 | 17.87 | -0.57 | -3.09% | 17.78 | 18.61 | 194577 | 35087 | 6.99% |
| 2025-12-03 | 19.30 | 18.44 | -0.73 | -3.81% | 18.28 | 19.66 | 308569 | 57985 | 11.08% |
| 2025-12-02 | 19.11 | 19.17 | -0.04 | -0.21% | 18.87 | 19.88 | 400859 | 77473 | 14.39% |
| 2025-12-01 | 20.33 | 19.21 | -1.13 | -5.56% | 19.00 | 20.34 | 420651 | 81810 | 15.10% |
| 2025-11-28 | 18.30 | 20.34 | 1.85 | 10.01% | 18.18 | 20.34 | 364912 | 70872 | 13.10% |
| 2025-11-27 | 17.77 | 18.49 | 0.74 | 4.17% | 17.77 | 18.98 | 269306 | 49494 | 9.67% |
| 2025-11-26 | 18.36 | 17.75 | -0.65 | -3.53% | 17.72 | 18.42 | 197774 | 35633 | 7.10% |
| 2025-11-25 | 18.58 | 18.40 | 0.78 | 4.43% | 18.09 | 19.08 | 289298 | 53361 | 10.39% |
| 2025-11-24 | 18.51 | 17.62 | -0.52 | -2.87% | 17.28 | 18.55 | 241737 | 43076 | 8.68% |
| 2025-11-21 | 18.89 | 18.14 | -1.66 | -8.38% | 18.08 | 19.63 | 398315 | 74378 | 14.30% |
| 2025-11-20 | 20.15 | 19.80 | -0.20 | -1.00% | 19.74 | 21.40 | 436898 | 89242 | 15.69% |
| 2025-11-19 | 20.32 | 20.00 | -1.47 | -6.85% | 19.80 | 21.55 | 581729 | 119475 | 20.88% |
| 2025-11-18 | 23.71 | 21.47 | -2.38 | -9.98% | 21.47 | 23.85 | 482150 | 107783 | 17.31% |
| 2025-11-17 | 23.20 | 23.85 | 2.17 | 10.01% | 22.21 | 23.85 | 832885 | 195272 | 29.90% |
| 2025-11-14 | 21.68 | 21.68 | 1.97 | 9.99% | 20.40 | 21.68 | 339994 | 72335 | 12.21% |
| 2025-11-13 | 18.19 | 19.71 | 1.79 | 9.99% | 18.19 | 19.71 | 450140 | 85430 | 16.16% |
| 2025-11-12 | 18.10 | 17.92 | -0.67 | -3.60% | 17.19 | 18.23 | 404436 | 71427 | 14.52% |
| 2025-11-11 | 17.63 | 18.59 | 0.69 | 3.85% | 17.48 | 19.53 | 640215 | 117891 | 22.98% |
| 2025-11-10 | 18.60 | 17.90 | 0.18 | 1.02% | 17.84 | 19.39 | 732445 | 135945 | 26.30% |
| 2025-11-07 | 16.20 | 17.72 | 1.61 | 9.99% | 15.84 | 17.72 | 575588 | 96520 | 20.66% |
| 2025-11-06 | 17.80 | 16.11 | -0.23 | -1.41% | 15.97 | 17.80 | 668340 | 110244 | 23.99% |
| 2025-11-05 | 14.70 | 16.34 | 1.49 | 10.03% | 14.56 | 16.34 | 157436 | 24906 | 5.65% |
| 2025-11-04 | 14.79 | 14.85 | -0.05 | -0.34% | 14.65 | 15.10 | 93080 | 13819 | 3.34% |
| 2025-11-03 | 14.85 | 14.90 | -0.07 | -0.47% | 14.51 | 15.05 | 127319 | 18748 | 4.57% |
| 2025-10-31 | 14.70 | 14.97 | 0.25 | 1.70% | 14.64 | 15.29 | 202135 | 30488 | 7.26% |
| 2025-10-30 | 14.25 | 14.72 | 0.34 | 2.36% | 14.23 | 14.95 | 229105 | 33738 | 8.23% |
| 2025-10-29 | 14.16 | 14.38 | 0.14 | 0.98% | 14.16 | 14.46 | 82880 | 11874 | 2.98% |
| 2025-10-28 | 14.06 | 14.24 | 0.13 | 0.92% | 13.99 | 14.35 | 91819 | 13020 | 3.30% |
| 2025-10-27 | 14.26 | 14.11 | 0.01 | 0.07% | 14.03 | 14.34 | 86291 | 12230 | 3.10% |
| 2025-10-24 | 14.15 | 14.10 | -0.10 | -0.70% | 14.05 | 14.34 | 95632 | 13547 | 3.43% |
| 2025-10-23 | 13.75 | 14.20 | 0.42 | 3.05% | 13.55 | 14.24 | 146695 | 20429 | 5.27% |
| 2025-10-22 | 13.98 | 13.78 | -0.43 | -3.03% | 13.66 | 14.05 | 121459 | 16774 | 4.36% |
| 2025-10-21 | 14.83 | 14.21 | 0.05 | 0.35% | 14.06 | 14.85 | 218301 | 31231 | 7.84% |
| 2025-10-20 | 14.10 | 14.16 | 0.30 | 2.16% | 14.05 | 14.42 | 127670 | 18131 | 4.58% |
| 2025-10-17 | 14.44 | 13.86 | -0.51 | -3.55% | 13.86 | 14.80 | 129931 | 18525 | 4.66% |
| 2025-10-16 | 14.34 | 14.37 | 0.14 | 0.98% | 14.23 | 14.90 | 159120 | 23030 | 5.71% |
| 2025-10-15 | 14.10 | 14.23 | 0.14 | 0.99% | 14.09 | 14.66 | 84849 | 12116 | 3.05% |
| 2025-10-14 | 14.74 | 14.09 | -0.30 | -2.08% | 14.03 | 14.75 | 101055 | 14453 | 3.63% |
| 2025-10-13 | 13.55 | 14.39 | 0.16 | 1.12% | 13.30 | 14.50 | 137638 | 19317 | 4.94% |
| 2025-10-10 | 14.65 | 14.23 | -0.41 | -2.80% | 14.19 | 14.67 | 116981 | 16759 | 4.20% |
| 2025-10-09 | 14.77 | 14.64 | 0.09 | 0.62% | 14.53 | 14.85 | 145926 | 21427 | 5.24% |
| 2025-09-30 | 14.19 | 14.55 | 0.37 | 2.61% | 14.10 | 14.75 | 172892 | 25112 | 6.21% |
| 2025-09-29 | 14.09 | 14.18 | 0.29 | 2.09% | 14.08 | 14.68 | 137794 | 19676 | 4.95% |
| 2025-09-26 | 13.63 | 13.89 | 0.10 | 0.73% | 13.63 | 14.14 | 96955 | 13536 | 3.48% |
| 2025-09-25 | 13.93 | 13.79 | -0.14 | -1.01% | 13.73 | 14.03 | 94768 | 13154 | 3.40% |
| 2025-09-24 | 13.34 | 13.93 | 0.59 | 4.42% | 13.20 | 13.96 | 146601 | 20072 | 5.26% |
| 2025-09-23 | 13.75 | 13.34 | -0.29 | -2.13% | 13.06 | 13.75 | 107265 | 14289 | 3.85% |
| 2025-09-22 | 13.77 | 13.63 | -0.06 | -0.44% | 13.46 | 14.00 | 87446 | 11928 | 3.14% |
| 2025-09-19 | 13.71 | 13.69 | -0.02 | -0.15% | 13.61 | 13.89 | 98499 | 13534 | 3.54% |
| 2025-09-18 | 14.04 | 13.71 | -0.36 | -2.56% | 13.57 | 14.07 | 141667 | 19652 | 5.09% |
| 2025-09-17 | 14.16 | 14.07 | -0.17 | -1.19% | 14.01 | 14.30 | 101684 | 14368 | 3.65% |
| 2025-09-16 | 14.26 | 14.24 | -0.10 | -0.70% | 14.05 | 14.40 | 147699 | 20938 | 5.30% |
| 2025-09-15 | 14.32 | 14.34 | 0.02 | 0.14% | 14.32 | 14.78 | 195207 | 28298 | 7.01% |
| 2025-09-12 | 14.50 | 14.32 | -0.09 | -0.62% | 14.08 | 14.62 | 203345 | 29133 | 7.30% |
| 2025-09-11 | 14.43 | 14.41 | -0.14 | -0.96% | 14.19 | 14.54 | 185401 | 26596 | 6.66% |
| 2025-09-10 | 14.85 | 14.55 | -0.31 | -2.09% | 14.30 | 14.85 | 259929 | 37799 | 9.33% |
| 2025-09-09 | 14.67 | 14.86 | -0.24 | -1.59% | 14.64 | 15.17 | 383430 | 57008 | 13.77% |
| 2025-09-08 | 16.07 | 15.10 | 0.49 | 3.35% | 14.98 | 16.07 | 674467 | 104068 | 24.21% |