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 | 19.31 | 18.73 | -0.54 | -2.80% | 18.34 | 19.45 | 689404 | 128787 | 8.99% |
| 2025-12-15 | 18.19 | 19.27 | 1.28 | 7.12% | 17.94 | 20.69 | 1049182 | 200641 | 13.69% |
| 2025-12-12 | 17.28 | 17.99 | 0.74 | 4.29% | 17.21 | 18.12 | 474383 | 83891 | 6.19% |
| 2025-12-11 | 17.40 | 17.25 | -0.15 | -0.86% | 17.23 | 17.60 | 177847 | 30949 | 2.32% |
| 2025-12-10 | 17.10 | 17.40 | 0.23 | 1.34% | 17.06 | 17.45 | 173805 | 30044 | 2.27% |
| 2025-12-09 | 17.28 | 17.17 | -0.17 | -0.98% | 17.06 | 17.48 | 178523 | 30712 | 2.33% |
| 2025-12-08 | 17.26 | 17.34 | 0.42 | 2.48% | 17.25 | 17.85 | 418220 | 73205 | 5.46% |
| 2025-12-05 | 16.68 | 16.92 | 0.20 | 1.20% | 16.59 | 16.93 | 158599 | 26629 | 2.07% |
| 2025-12-04 | 16.45 | 16.72 | 0.17 | 1.03% | 16.42 | 16.79 | 151493 | 25283 | 1.98% |
| 2025-12-03 | 16.42 | 16.55 | 0.11 | 0.67% | 16.28 | 16.73 | 115748 | 19101 | 1.51% |
| 2025-12-02 | 16.51 | 16.44 | -0.14 | -0.84% | 16.42 | 16.74 | 83885 | 13844 | 1.09% |
| 2025-12-01 | 16.20 | 16.58 | 0.43 | 2.66% | 16.19 | 16.65 | 146760 | 24239 | 1.91% |
| 2025-11-28 | 15.94 | 16.15 | 0.25 | 1.57% | 15.90 | 16.15 | 69433 | 11150 | 0.91% |
| 2025-11-27 | 15.88 | 15.90 | 0.02 | 0.13% | 15.80 | 16.04 | 64367 | 10269 | 0.84% |
| 2025-11-26 | 16.08 | 15.88 | -0.22 | -1.37% | 15.87 | 16.19 | 87766 | 14030 | 1.14% |
| 2025-11-25 | 16.09 | 16.10 | -0.05 | -0.31% | 16.00 | 16.24 | 96822 | 15636 | 1.26% |
| 2025-11-24 | 15.85 | 16.15 | 0.37 | 2.34% | 15.76 | 16.15 | 116419 | 18648 | 1.52% |
| 2025-11-21 | 16.12 | 15.78 | -0.39 | -2.41% | 15.65 | 16.24 | 159954 | 25366 | 2.09% |
| 2025-11-20 | 16.46 | 16.17 | -0.23 | -1.40% | 16.14 | 16.47 | 87757 | 14298 | 1.14% |
| 2025-11-19 | 16.42 | 16.40 | -0.04 | -0.24% | 16.27 | 16.56 | 87065 | 14302 | 1.14% |
| 2025-11-18 | 16.75 | 16.44 | -0.33 | -1.97% | 16.40 | 16.76 | 102972 | 16967 | 1.34% |
| 2025-11-17 | 16.85 | 16.77 | 0.13 | 0.78% | 16.66 | 16.95 | 115569 | 19429 | 1.51% |
| 2025-11-14 | 16.87 | 16.64 | -0.31 | -1.83% | 16.64 | 16.94 | 97829 | 16445 | 1.28% |
| 2025-11-13 | 16.88 | 16.95 | 0.07 | 0.41% | 16.78 | 17.01 | 92968 | 15742 | 1.21% |
| 2025-11-12 | 17.06 | 16.88 | -0.24 | -1.40% | 16.73 | 17.06 | 115152 | 19412 | 1.50% |
| 2025-11-11 | 17.36 | 17.12 | -0.23 | -1.33% | 17.02 | 17.36 | 140679 | 24090 | 1.83% |
| 2025-11-10 | 17.22 | 17.35 | 0.14 | 0.81% | 17.10 | 17.39 | 169724 | 29273 | 2.21% |
| 2025-11-07 | 17.30 | 17.21 | -0.25 | -1.43% | 17.08 | 17.47 | 214737 | 37053 | 2.80% |
| 2025-11-06 | 17.09 | 17.46 | 0.39 | 2.28% | 17.05 | 18.15 | 403449 | 70976 | 5.26% |
| 2025-11-05 | 16.70 | 17.07 | 0.19 | 1.13% | 16.61 | 17.09 | 168914 | 28600 | 2.20% |
| 2025-11-04 | 16.79 | 16.88 | 0.10 | 0.60% | 16.69 | 16.99 | 146830 | 24769 | 1.92% |
| 2025-11-03 | 16.68 | 16.78 | 0.21 | 1.27% | 16.48 | 16.87 | 125245 | 20890 | 1.63% |
| 2025-10-31 | 16.60 | 16.57 | -0.05 | -0.30% | 16.52 | 16.73 | 93409 | 15507 | 1.22% |
| 2025-10-30 | 16.78 | 16.62 | -0.26 | -1.54% | 16.60 | 16.86 | 115875 | 19353 | 1.51% |
| 2025-10-29 | 16.77 | 16.88 | 0.05 | 0.30% | 16.66 | 16.92 | 121266 | 20330 | 1.58% |
| 2025-10-28 | 16.70 | 16.83 | 0.08 | 0.48% | 16.64 | 16.98 | 145380 | 24497 | 1.90% |
| 2025-10-27 | 16.64 | 16.75 | 0.09 | 0.54% | 16.58 | 16.80 | 125701 | 20991 | 1.64% |
| 2025-10-24 | 16.73 | 16.66 | -0.06 | -0.36% | 16.56 | 16.83 | 147926 | 24666 | 1.93% |
| 2025-10-23 | 16.21 | 16.72 | 0.46 | 2.83% | 16.12 | 16.73 | 184452 | 30394 | 2.41% |
| 2025-10-22 | 16.42 | 16.26 | -0.12 | -0.73% | 16.23 | 16.61 | 127763 | 20989 | 1.67% |
| 2025-10-21 | 16.16 | 16.38 | 0.34 | 2.12% | 16.06 | 16.49 | 120940 | 19791 | 1.58% |
| 2025-10-20 | 15.93 | 16.04 | 0.18 | 1.13% | 15.88 | 16.05 | 60776 | 9706 | 0.79% |
| 2025-10-17 | 16.30 | 15.86 | -0.44 | -2.70% | 15.86 | 16.43 | 100680 | 16163 | 1.31% |
| 2025-10-16 | 16.53 | 16.30 | -0.27 | -1.63% | 16.20 | 16.70 | 99644 | 16319 | 1.30% |
| 2025-10-15 | 16.52 | 16.57 | -0.14 | -0.84% | 16.33 | 16.61 | 127167 | 20960 | 1.66% |
| 2025-10-14 | 16.60 | 16.71 | 0.10 | 0.60% | 16.48 | 17.07 | 195768 | 32751 | 2.55% |
| 2025-10-13 | 15.98 | 16.61 | 0.20 | 1.22% | 15.90 | 16.67 | 166384 | 27378 | 2.17% |
| 2025-10-10 | 16.67 | 16.41 | -0.10 | -0.61% | 16.39 | 16.80 | 158333 | 26261 | 2.07% |
| 2025-10-09 | 16.31 | 16.51 | 0.25 | 1.54% | 16.19 | 16.51 | 150669 | 24681 | 1.97% |
| 2025-09-30 | 15.97 | 16.26 | 0.24 | 1.50% | 15.90 | 16.29 | 121010 | 19599 | 1.58% |
| 2025-09-29 | 15.78 | 16.02 | 0.21 | 1.33% | 15.60 | 16.02 | 86005 | 13618 | 1.12% |
| 2025-09-26 | 15.63 | 15.81 | 0.10 | 0.64% | 15.61 | 16.04 | 93719 | 14846 | 1.22% |
| 2025-09-25 | 15.85 | 15.71 | -0.20 | -1.26% | 15.71 | 15.92 | 74132 | 11714 | 0.97% |
| 2025-09-24 | 15.60 | 15.91 | 0.22 | 1.40% | 15.51 | 15.92 | 68991 | 10893 | 0.90% |
| 2025-09-23 | 15.89 | 15.69 | -0.24 | -1.51% | 15.37 | 15.95 | 107031 | 16678 | 1.40% |
| 2025-09-22 | 16.03 | 15.93 | -0.08 | -0.50% | 15.70 | 16.07 | 84924 | 13506 | 1.11% |
| 2025-09-19 | 15.91 | 16.01 | 0.12 | 0.76% | 15.88 | 16.18 | 103737 | 16621 | 1.35% |
| 2025-09-18 | 16.22 | 15.89 | -0.34 | -2.09% | 15.84 | 16.35 | 149390 | 24047 | 1.95% |
| 2025-09-17 | 16.10 | 16.23 | 0.09 | 0.56% | 16.01 | 16.23 | 91336 | 14736 | 1.19% |
| 2025-09-16 | 16.10 | 16.14 | 0.02 | 0.12% | 15.93 | 16.15 | 96206 | 15438 | 1.25% |
| 2025-09-15 | 16.20 | 16.12 | -0.08 | -0.49% | 16.06 | 16.21 | 78799 | 12695 | 1.03% |
| 2025-09-12 | 16.38 | 16.20 | -0.18 | -1.10% | 16.17 | 16.38 | 112574 | 18331 | 1.47% |
| 2025-09-11 | 16.08 | 16.38 | 0.19 | 1.17% | 16.01 | 16.39 | 105281 | 17084 | 1.37% |
| 2025-09-10 | 16.14 | 16.19 | 0.06 | 0.37% | 16.09 | 16.35 | 86591 | 14049 | 1.13% |
| 2025-09-09 | 16.44 | 16.13 | -0.39 | -2.36% | 16.11 | 16.49 | 118681 | 19320 | 1.55% |
| 2025-09-08 | 16.24 | 16.52 | 0.25 | 1.54% | 16.11 | 16.53 | 133543 | 21820 | 1.74% |