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 | 15.51 | 15.07 | -0.53 | -3.40% | 15.05 | 15.69 | 26927 | 4097 | 1.25% |
| 2025-12-15 | 15.91 | 15.60 | -0.37 | -2.32% | 15.45 | 15.91 | 24861 | 3895 | 1.15% |
| 2025-12-12 | 15.91 | 15.97 | 0.07 | 0.44% | 15.77 | 16.16 | 26398 | 4225 | 1.22% |
| 2025-12-11 | 16.16 | 15.90 | -0.26 | -1.61% | 15.90 | 16.28 | 28167 | 4509 | 1.30% |
| 2025-12-10 | 16.77 | 16.16 | -0.70 | -4.15% | 16.08 | 16.79 | 72956 | 11892 | 3.37% |
| 2025-12-09 | 16.71 | 16.86 | 0.09 | 0.54% | 16.65 | 17.42 | 44349 | 7544 | 2.05% |
| 2025-12-08 | 17.20 | 16.77 | -0.43 | -2.50% | 16.73 | 17.21 | 53766 | 9110 | 2.49% |
| 2025-12-05 | 17.10 | 17.20 | -0.25 | -1.43% | 16.92 | 17.35 | 53373 | 9122 | 2.47% |
| 2025-12-04 | 17.00 | 17.45 | 0.33 | 1.93% | 16.45 | 17.89 | 84894 | 14479 | 3.93% |
| 2025-12-03 | 16.79 | 17.12 | 0.32 | 1.90% | 16.78 | 18.48 | 82514 | 14321 | 3.82% |
| 2025-12-02 | 16.85 | 16.80 | -0.05 | -0.30% | 16.52 | 16.88 | 22625 | 3781 | 1.05% |
| 2025-12-01 | 17.01 | 16.85 | -0.15 | -0.88% | 16.71 | 17.10 | 32250 | 5452 | 1.49% |
| 2025-11-28 | 16.60 | 17.00 | 0.35 | 2.10% | 16.50 | 17.13 | 33153 | 5616 | 1.53% |
| 2025-11-27 | 16.34 | 16.65 | 0.26 | 1.59% | 16.32 | 16.72 | 23591 | 3918 | 1.09% |
| 2025-11-26 | 16.56 | 16.39 | -0.18 | -1.09% | 16.32 | 16.82 | 25665 | 4256 | 1.19% |
| 2025-11-25 | 16.37 | 16.57 | 0.27 | 1.66% | 16.30 | 16.63 | 23100 | 3813 | 1.07% |
| 2025-11-24 | 16.48 | 16.30 | -0.13 | -0.79% | 16.05 | 16.59 | 35065 | 5700 | 1.62% |
| 2025-11-21 | 16.55 | 16.43 | -0.22 | -1.32% | 15.59 | 16.88 | 81713 | 13254 | 3.78% |
| 2025-11-20 | 17.28 | 16.65 | -0.54 | -3.14% | 16.55 | 17.37 | 45064 | 7574 | 2.08% |
| 2025-11-19 | 17.76 | 17.19 | -0.64 | -3.59% | 17.11 | 17.86 | 50032 | 8668 | 2.31% |
| 2025-11-18 | 18.02 | 17.83 | -0.19 | -1.05% | 17.65 | 18.26 | 53060 | 9490 | 2.45% |
| 2025-11-17 | 18.49 | 18.02 | -0.48 | -2.59% | 18.00 | 18.80 | 72334 | 13222 | 3.34% |
| 2025-11-14 | 18.00 | 18.50 | 0.29 | 1.59% | 18.00 | 18.58 | 86619 | 15968 | 4.01% |
| 2025-11-13 | 18.01 | 18.21 | 0.12 | 0.66% | 17.88 | 18.55 | 94123 | 17236 | 4.35% |
| 2025-11-12 | 17.90 | 18.09 | 0.18 | 1.01% | 17.62 | 18.42 | 93133 | 16833 | 4.31% |
| 2025-11-11 | 17.78 | 17.91 | 0.23 | 1.30% | 17.38 | 18.08 | 72723 | 12949 | 3.36% |
| 2025-11-10 | 17.60 | 17.68 | 0.09 | 0.51% | 17.50 | 18.15 | 80982 | 14417 | 3.74% |
| 2025-11-07 | 17.60 | 17.59 | -0.03 | -0.17% | 17.26 | 17.93 | 89107 | 15633 | 4.12% |
| 2025-11-06 | 17.09 | 17.62 | 0.70 | 4.14% | 16.92 | 18.28 | 154656 | 27211 | 7.15% |
| 2025-11-05 | 16.77 | 16.92 | -0.22 | -1.28% | 16.77 | 17.05 | 92754 | 15685 | 4.29% |
| 2025-11-04 | 17.30 | 17.14 | -1.02 | -5.62% | 16.80 | 17.45 | 164746 | 28097 | 7.62% |
| 2025-11-03 | 20.90 | 18.16 | -2.00 | -9.92% | 18.14 | 21.50 | 286475 | 54249 | 13.25% |
| 2025-10-31 | 20.16 | 20.16 | 1.83 | 9.98% | 20.16 | 20.16 | 55935 | 11276 | 2.59% |
| 2025-10-30 | 16.62 | 18.33 | 1.67 | 10.02% | 16.43 | 18.33 | 109236 | 19230 | 5.05% |
| 2025-10-29 | 16.65 | 16.66 | 0.01 | 0.06% | 16.30 | 16.75 | 27926 | 4613 | 1.29% |
| 2025-10-28 | 16.46 | 16.65 | 0.03 | 0.18% | 16.41 | 16.90 | 31550 | 5268 | 1.46% |
| 2025-10-27 | 16.58 | 16.62 | 0.04 | 0.24% | 16.48 | 16.93 | 31467 | 5228 | 1.46% |
| 2025-10-24 | 16.50 | 16.58 | 0.11 | 0.67% | 16.38 | 16.70 | 27014 | 4469 | 1.25% |
| 2025-10-23 | 16.43 | 16.47 | -0.08 | -0.48% | 16.18 | 16.52 | 17971 | 2929 | 0.83% |
| 2025-10-22 | 16.57 | 16.55 | -0.02 | -0.12% | 16.50 | 16.88 | 23935 | 3983 | 1.11% |
| 2025-10-21 | 16.49 | 16.57 | 0.09 | 0.55% | 16.48 | 16.66 | 19682 | 3259 | 0.91% |
| 2025-10-20 | 16.23 | 16.48 | 0.39 | 2.42% | 16.22 | 16.68 | 26775 | 4400 | 1.24% |
| 2025-10-17 | 16.41 | 16.09 | -0.24 | -1.47% | 16.08 | 16.44 | 22058 | 3579 | 1.02% |
| 2025-10-16 | 17.00 | 16.33 | -0.51 | -3.03% | 16.20 | 17.00 | 29541 | 4882 | 1.37% |
| 2025-10-15 | 16.67 | 16.84 | 0.38 | 2.31% | 16.48 | 17.02 | 35786 | 6005 | 1.65% |
| 2025-10-14 | 16.95 | 16.46 | -0.40 | -2.37% | 16.41 | 17.24 | 32940 | 5513 | 1.52% |
| 2025-10-13 | 16.32 | 16.86 | -0.24 | -1.40% | 16.06 | 16.94 | 34348 | 5715 | 1.59% |
| 2025-10-10 | 17.42 | 17.10 | -0.27 | -1.55% | 17.01 | 17.45 | 35897 | 6184 | 1.66% |
| 2025-10-09 | 17.60 | 17.37 | -0.03 | -0.17% | 17.28 | 17.79 | 40343 | 7063 | 1.87% |
| 2025-09-30 | 17.89 | 17.40 | -0.38 | -2.14% | 17.33 | 17.95 | 52577 | 9253 | 2.43% |
| 2025-09-29 | 17.81 | 17.78 | -0.03 | -0.17% | 17.46 | 17.96 | 51655 | 9165 | 2.39% |
| 2025-09-26 | 17.71 | 17.81 | 0.17 | 0.96% | 17.58 | 18.28 | 79593 | 14261 | 3.68% |
| 2025-09-25 | 18.18 | 17.64 | -0.55 | -3.02% | 17.50 | 18.18 | 88390 | 15649 | 4.09% |
| 2025-09-24 | 16.58 | 18.19 | 1.65 | 9.98% | 16.44 | 18.19 | 79595 | 13831 | 3.68% |
| 2025-09-23 | 16.71 | 16.54 | -0.19 | -1.14% | 16.02 | 16.75 | 40845 | 6670 | 1.89% |
| 2025-09-22 | 16.66 | 16.73 | 0.02 | 0.12% | 16.43 | 16.80 | 35406 | 5887 | 1.64% |
| 2025-09-19 | 17.10 | 16.71 | -0.39 | -2.28% | 16.68 | 17.24 | 43800 | 7387 | 2.03% |
| 2025-09-18 | 17.52 | 17.10 | -0.55 | -3.12% | 16.88 | 17.65 | 71911 | 12447 | 3.33% |
| 2025-09-17 | 17.64 | 17.65 | -0.09 | -0.51% | 17.56 | 18.00 | 77512 | 13764 | 3.59% |
| 2025-09-16 | 17.51 | 17.74 | 0.18 | 1.03% | 17.40 | 17.78 | 67481 | 11906 | 3.12% |
| 2025-09-15 | 17.54 | 17.56 | -0.20 | -1.13% | 17.47 | 17.87 | 77607 | 13676 | 3.59% |
| 2025-09-12 | 18.38 | 17.76 | -0.48 | -2.63% | 17.58 | 18.38 | 107882 | 19273 | 4.99% |
| 2025-09-11 | 18.85 | 18.24 | -1.09 | -5.64% | 17.67 | 18.88 | 162210 | 29391 | 7.51% |
| 2025-09-10 | 21.50 | 19.33 | -0.91 | -4.50% | 18.30 | 21.50 | 251456 | 48923 | 11.64% |
| 2025-09-09 | 18.50 | 20.24 | 1.84 | 10.00% | 18.50 | 20.24 | 57944 | 11351 | 2.68% |
| 2025-09-08 | 18.14 | 18.40 | 1.67 | 9.98% | 18.08 | 18.40 | 123664 | 22711 | 5.72% |