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 | 15.83 | 15.14 | -0.70 | -4.42% | 15.00 | 15.83 | 114598 | 17440 | 5.46% |
| 2025-12-15 | 15.80 | 15.84 | -0.10 | -0.63% | 15.60 | 16.02 | 59857 | 9458 | 2.85% |
| 2025-12-12 | 15.53 | 15.94 | 0.34 | 2.18% | 15.37 | 16.13 | 106046 | 16809 | 5.05% |
| 2025-12-11 | 16.07 | 15.60 | -0.46 | -2.86% | 15.60 | 16.45 | 81317 | 12923 | 3.87% |
| 2025-12-10 | 16.31 | 16.06 | -0.37 | -2.25% | 15.90 | 16.47 | 93824 | 15107 | 4.47% |
| 2025-12-09 | 16.37 | 16.43 | -0.08 | -0.48% | 16.31 | 16.70 | 77617 | 12816 | 3.70% |
| 2025-12-08 | 16.40 | 16.51 | 0.06 | 0.36% | 16.25 | 16.66 | 88791 | 14643 | 4.23% |
| 2025-12-05 | 16.04 | 16.45 | 0.38 | 2.36% | 15.95 | 16.45 | 109608 | 17868 | 5.22% |
| 2025-12-04 | 15.94 | 16.07 | -0.03 | -0.19% | 15.88 | 16.35 | 83459 | 13458 | 3.98% |
| 2025-12-03 | 15.95 | 16.10 | 0.16 | 1.00% | 15.47 | 16.16 | 116812 | 18391 | 5.57% |
| 2025-12-02 | 16.47 | 15.94 | -0.62 | -3.74% | 15.92 | 16.54 | 132063 | 21192 | 6.29% |
| 2025-12-01 | 16.45 | 16.56 | 0.11 | 0.67% | 16.30 | 16.65 | 92985 | 15294 | 4.43% |
| 2025-11-28 | 16.16 | 16.45 | 0.28 | 1.73% | 16.00 | 16.83 | 158888 | 26135 | 7.57% |
| 2025-11-27 | 16.36 | 16.17 | -0.23 | -1.40% | 16.10 | 16.64 | 104725 | 17146 | 4.99% |
| 2025-11-26 | 16.40 | 16.40 | -0.03 | -0.18% | 15.95 | 16.54 | 157635 | 25578 | 7.51% |
| 2025-11-25 | 16.33 | 16.43 | 0.17 | 1.05% | 16.15 | 16.71 | 104741 | 17181 | 4.99% |
| 2025-11-24 | 16.50 | 16.26 | -0.10 | -0.61% | 15.90 | 16.77 | 101974 | 16587 | 4.86% |
| 2025-11-21 | 16.70 | 16.36 | -0.52 | -3.08% | 16.29 | 17.53 | 155563 | 26108 | 7.41% |
| 2025-11-20 | 17.80 | 16.88 | -0.64 | -3.65% | 16.79 | 18.08 | 144572 | 24826 | 6.89% |
| 2025-11-19 | 17.78 | 17.52 | -0.24 | -1.35% | 17.38 | 18.41 | 180597 | 32202 | 8.61% |
| 2025-11-18 | 18.30 | 17.76 | -0.51 | -2.79% | 17.60 | 19.05 | 201698 | 36475 | 9.61% |
| 2025-11-17 | 18.10 | 18.27 | 0.22 | 1.22% | 17.43 | 18.55 | 252827 | 45689 | 12.05% |
| 2025-11-14 | 16.28 | 18.05 | 1.64 | 9.99% | 16.02 | 18.46 | 327578 | 57533 | 15.61% |
| 2025-11-13 | 16.24 | 16.41 | 0.17 | 1.05% | 16.16 | 16.64 | 102921 | 16884 | 4.90% |
| 2025-11-12 | 17.03 | 16.24 | -0.84 | -4.92% | 16.10 | 17.08 | 160772 | 26185 | 7.66% |
| 2025-11-11 | 17.24 | 17.08 | -0.13 | -0.76% | 16.92 | 17.56 | 156851 | 26961 | 7.47% |
| 2025-11-10 | 18.20 | 17.21 | -1.03 | -5.65% | 17.05 | 18.24 | 206845 | 36209 | 9.86% |
| 2025-11-07 | 18.56 | 18.24 | -0.47 | -2.51% | 18.20 | 18.88 | 151187 | 27908 | 7.20% |
| 2025-11-06 | 18.60 | 18.71 | 0.02 | 0.11% | 18.60 | 20.36 | 229188 | 43930 | 10.92% |
| 2025-11-05 | 17.80 | 18.69 | 0.68 | 3.78% | 17.63 | 18.99 | 246388 | 45796 | 11.74% |
| 2025-11-04 | 18.48 | 18.01 | -0.28 | -1.53% | 17.88 | 18.80 | 184216 | 33552 | 8.78% |
| 2025-11-03 | 19.40 | 18.29 | -0.84 | -4.39% | 18.15 | 19.64 | 314680 | 58365 | 14.99% |
| 2025-10-31 | 18.14 | 19.13 | 1.27 | 7.11% | 17.97 | 19.97 | 398512 | 76084 | 18.99% |
| 2025-10-30 | 18.28 | 17.86 | -0.76 | -4.08% | 17.80 | 18.60 | 192722 | 34932 | 9.18% |
| 2025-10-29 | 17.59 | 18.62 | 1.03 | 5.86% | 16.91 | 18.99 | 440811 | 80065 | 21.00% |
| 2025-10-28 | 17.28 | 17.59 | -0.04 | -0.23% | 17.08 | 18.18 | 253115 | 44703 | 12.06% |
| 2025-10-27 | 16.62 | 17.63 | 1.25 | 7.63% | 16.62 | 18.45 | 314124 | 55504 | 14.97% |
| 2025-10-24 | 16.47 | 16.38 | -0.12 | -0.73% | 16.08 | 16.58 | 126657 | 20681 | 6.04% |
| 2025-10-23 | 16.60 | 16.50 | -0.41 | -2.42% | 15.85 | 16.60 | 153103 | 24927 | 7.30% |
| 2025-10-22 | 16.71 | 16.91 | 0.03 | 0.18% | 16.63 | 17.22 | 123504 | 20934 | 5.88% |
| 2025-10-21 | 16.31 | 16.88 | 0.43 | 2.61% | 16.30 | 17.24 | 155577 | 26238 | 7.41% |
| 2025-10-20 | 16.53 | 16.45 | 0.15 | 0.92% | 16.10 | 16.84 | 110036 | 18101 | 5.24% |
| 2025-10-17 | 16.67 | 16.30 | -0.47 | -2.80% | 16.20 | 17.42 | 134772 | 22531 | 6.42% |
| 2025-10-16 | 16.96 | 16.77 | -0.28 | -1.64% | 16.67 | 17.14 | 127967 | 21580 | 6.10% |
| 2025-10-15 | 16.71 | 17.05 | 0.17 | 1.01% | 16.59 | 17.11 | 136194 | 23000 | 6.49% |
| 2025-10-14 | 17.14 | 16.88 | -0.20 | -1.17% | 16.68 | 17.66 | 178433 | 30556 | 8.50% |
| 2025-10-13 | 16.28 | 17.08 | 0.12 | 0.71% | 16.00 | 17.25 | 176700 | 29813 | 8.42% |
| 2025-10-10 | 17.62 | 16.96 | -0.33 | -1.91% | 16.61 | 17.62 | 218019 | 37160 | 10.39% |
| 2025-10-09 | 17.09 | 17.29 | 0.64 | 3.84% | 17.00 | 18.18 | 313760 | 55243 | 14.95% |
| 2025-09-30 | 17.34 | 16.65 | -0.54 | -3.14% | 16.58 | 17.37 | 293904 | 49758 | 14.00% |
| 2025-09-29 | 17.13 | 17.19 | 0.02 | 0.12% | 17.00 | 17.51 | 210283 | 36201 | 10.02% |
| 2025-09-26 | 18.13 | 17.17 | -1.01 | -5.56% | 17.16 | 18.38 | 251418 | 44013 | 11.98% |
| 2025-09-25 | 19.18 | 18.18 | -1.27 | -6.53% | 18.04 | 19.39 | 349986 | 64783 | 16.68% |
| 2025-09-24 | 18.13 | 19.45 | 0.80 | 4.29% | 17.34 | 20.00 | 521663 | 97117 | 24.86% |
| 2025-09-23 | 18.23 | 18.65 | 0.31 | 1.69% | 18.17 | 19.55 | 426009 | 80396 | 20.30% |
| 2025-09-22 | 18.26 | 18.34 | -0.06 | -0.33% | 17.89 | 18.86 | 335230 | 61372 | 15.97% |
| 2025-09-19 | 17.00 | 18.40 | 1.50 | 8.88% | 16.90 | 19.33 | 533229 | 96729 | 25.41% |
| 2025-09-18 | 18.01 | 16.90 | -0.93 | -5.22% | 16.66 | 18.01 | 347717 | 59914 | 16.57% |
| 2025-09-17 | 17.55 | 17.83 | 0.32 | 1.83% | 17.21 | 18.44 | 426697 | 76522 | 20.33% |
| 2025-09-16 | 17.60 | 17.51 | -0.03 | -0.17% | 17.01 | 17.88 | 229470 | 39705 | 10.93% |
| 2025-09-15 | 18.05 | 17.54 | -0.51 | -2.83% | 17.40 | 18.13 | 340671 | 60057 | 16.23% |
| 2025-09-12 | 18.79 | 18.05 | -0.81 | -4.29% | 17.70 | 18.93 | 372329 | 67684 | 17.74% |
| 2025-09-11 | 18.60 | 18.86 | -0.09 | -0.47% | 17.98 | 19.27 | 384282 | 71592 | 18.31% |
| 2025-09-10 | 19.90 | 18.95 | -1.37 | -6.74% | 18.70 | 20.00 | 476472 | 91558 | 22.70% |
| 2025-09-09 | 19.07 | 20.32 | 0.64 | 3.25% | 18.19 | 21.34 | 723304 | 141532 | 34.47% |
| 2025-09-08 | 20.29 | 19.68 | -0.31 | -1.55% | 18.98 | 21.30 | 728774 | 146435 | 34.73% |