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 | 15.49 | 15.24 | -0.25 | -1.61% | 15.08 | 15.57 | 43715 | 6654 | 2.02% |
| 2025-12-15 | 15.35 | 15.49 | 0.06 | 0.39% | 15.29 | 15.70 | 36216 | 5618 | 1.67% |
| 2025-12-12 | 15.43 | 15.43 | -0.05 | -0.32% | 15.38 | 15.67 | 35743 | 5544 | 1.65% |
| 2025-12-11 | 15.64 | 15.48 | -0.22 | -1.40% | 15.37 | 15.76 | 52425 | 8134 | 2.42% |
| 2025-12-10 | 15.86 | 15.70 | -0.05 | -0.32% | 15.62 | 15.92 | 61977 | 9750 | 2.87% |
| 2025-12-09 | 16.09 | 15.75 | -0.42 | -2.60% | 15.71 | 16.22 | 50929 | 8158 | 2.35% |
| 2025-12-08 | 16.20 | 16.17 | -0.08 | -0.49% | 16.06 | 16.33 | 67616 | 10963 | 3.13% |
| 2025-12-05 | 16.13 | 16.25 | 0.14 | 0.87% | 15.96 | 16.27 | 58251 | 9387 | 2.69% |
| 2025-12-04 | 16.38 | 16.11 | -0.37 | -2.25% | 16.05 | 16.44 | 40964 | 6630 | 1.89% |
| 2025-12-03 | 16.59 | 16.48 | -0.17 | -1.02% | 16.36 | 16.69 | 32210 | 5302 | 1.49% |
| 2025-12-02 | 16.90 | 16.65 | -0.23 | -1.36% | 16.61 | 16.99 | 47393 | 7934 | 2.19% |
| 2025-12-01 | 16.90 | 16.88 | -0.03 | -0.18% | 16.76 | 17.00 | 70726 | 11930 | 3.27% |
| 2025-11-28 | 16.74 | 16.91 | 0.17 | 1.02% | 16.65 | 17.02 | 44523 | 7513 | 2.06% |
| 2025-11-27 | 16.56 | 16.74 | 0.20 | 1.21% | 16.56 | 16.94 | 50331 | 8437 | 2.33% |
| 2025-11-26 | 16.80 | 16.54 | -0.31 | -1.84% | 16.52 | 17.07 | 61117 | 10208 | 2.83% |
| 2025-11-25 | 16.65 | 16.85 | 0.44 | 2.68% | 16.65 | 17.23 | 84106 | 14270 | 3.89% |
| 2025-11-24 | 16.02 | 16.41 | 0.43 | 2.69% | 15.99 | 16.66 | 74731 | 12261 | 3.46% |
| 2025-11-21 | 16.73 | 15.98 | -1.00 | -5.89% | 15.91 | 16.96 | 91922 | 15014 | 4.25% |
| 2025-11-20 | 16.87 | 16.98 | 0.18 | 1.07% | 16.51 | 17.16 | 68251 | 11494 | 3.16% |
| 2025-11-19 | 17.39 | 16.80 | -0.72 | -4.11% | 16.70 | 17.52 | 107577 | 18317 | 4.97% |
| 2025-11-18 | 18.13 | 17.52 | -0.72 | -3.95% | 17.40 | 18.13 | 132147 | 23335 | 6.11% |
| 2025-11-17 | 18.31 | 18.24 | -0.33 | -1.78% | 18.13 | 18.68 | 130546 | 23928 | 6.04% |
| 2025-11-14 | 17.86 | 18.57 | 0.50 | 2.77% | 17.75 | 18.88 | 213475 | 39143 | 9.87% |
| 2025-11-13 | 18.11 | 18.07 | -0.04 | -0.22% | 17.91 | 18.46 | 140400 | 25483 | 6.49% |
| 2025-11-12 | 17.89 | 18.11 | 0.10 | 0.56% | 17.71 | 18.55 | 175337 | 31752 | 8.11% |
| 2025-11-11 | 17.72 | 18.01 | 0.33 | 1.87% | 17.50 | 18.08 | 109417 | 19533 | 5.06% |
| 2025-11-10 | 18.14 | 17.68 | -0.29 | -1.61% | 17.58 | 18.28 | 132320 | 23545 | 6.12% |
| 2025-11-07 | 17.48 | 17.97 | 0.51 | 2.92% | 17.32 | 18.64 | 190451 | 34253 | 8.81% |
| 2025-11-06 | 17.45 | 17.46 | -0.01 | -0.06% | 17.19 | 17.59 | 61393 | 10673 | 2.84% |
| 2025-11-05 | 17.58 | 17.47 | -0.26 | -1.47% | 17.24 | 17.62 | 87279 | 15227 | 4.04% |
| 2025-11-04 | 18.25 | 17.73 | -0.47 | -2.58% | 17.57 | 18.32 | 114876 | 20502 | 5.31% |
| 2025-11-03 | 17.31 | 18.20 | 1.22 | 7.18% | 17.14 | 18.57 | 232641 | 41827 | 10.76% |
| 2025-10-31 | 16.55 | 16.98 | 0.46 | 2.78% | 16.50 | 17.04 | 70278 | 11869 | 3.25% |
| 2025-10-30 | 16.78 | 16.52 | -0.37 | -2.19% | 16.47 | 16.91 | 58668 | 9749 | 2.71% |
| 2025-10-29 | 16.91 | 16.89 | -0.11 | -0.65% | 16.58 | 16.98 | 71150 | 11928 | 3.29% |
| 2025-10-28 | 17.11 | 17.00 | -0.48 | -2.75% | 16.80 | 17.20 | 96450 | 16359 | 4.46% |
| 2025-10-27 | 17.55 | 17.48 | 0.06 | 0.34% | 17.41 | 17.83 | 79609 | 13970 | 3.68% |
| 2025-10-24 | 17.48 | 17.42 | 0.04 | 0.23% | 17.39 | 17.65 | 75735 | 13245 | 3.50% |
| 2025-10-23 | 17.35 | 17.38 | -0.02 | -0.11% | 17.00 | 17.41 | 58311 | 10015 | 2.70% |
| 2025-10-22 | 17.42 | 17.40 | -0.07 | -0.40% | 17.29 | 17.53 | 45352 | 7881 | 2.10% |
| 2025-10-21 | 17.25 | 17.47 | 0.12 | 0.69% | 17.20 | 17.48 | 61390 | 10671 | 2.84% |
| 2025-10-20 | 17.15 | 17.35 | 0.35 | 2.06% | 17.15 | 17.66 | 77031 | 13398 | 3.56% |
| 2025-10-17 | 17.35 | 17.00 | -0.42 | -2.41% | 16.97 | 17.60 | 71271 | 12304 | 3.30% |
| 2025-10-16 | 17.50 | 17.42 | -0.24 | -1.36% | 17.34 | 18.03 | 98043 | 17288 | 4.53% |
| 2025-10-15 | 17.62 | 17.66 | 0.06 | 0.34% | 17.20 | 17.80 | 120157 | 20955 | 5.56% |
| 2025-10-14 | 18.37 | 17.60 | -0.67 | -3.67% | 17.49 | 18.71 | 96708 | 17424 | 4.47% |
| 2025-10-13 | 17.62 | 18.27 | -0.48 | -2.56% | 17.37 | 18.38 | 65998 | 11879 | 3.05% |
| 2025-10-10 | 18.42 | 18.75 | 0.33 | 1.79% | 18.36 | 19.08 | 80925 | 15231 | 3.74% |
| 2025-10-09 | 18.79 | 18.42 | -0.32 | -1.71% | 18.30 | 18.85 | 95605 | 17675 | 4.42% |
| 2025-09-30 | 19.00 | 18.74 | -0.17 | -0.90% | 18.70 | 19.08 | 50419 | 9471 | 2.33% |
| 2025-09-29 | 18.43 | 18.91 | 0.40 | 2.16% | 18.27 | 19.13 | 83017 | 15616 | 3.84% |
| 2025-09-26 | 18.52 | 18.51 | -0.15 | -0.80% | 18.26 | 19.34 | 103404 | 19370 | 4.78% |
| 2025-09-25 | 19.15 | 18.66 | -0.49 | -2.56% | 18.65 | 19.21 | 65512 | 12348 | 3.03% |
| 2025-09-24 | 18.93 | 19.15 | 0.16 | 0.84% | 18.73 | 19.20 | 51411 | 9752 | 2.38% |
| 2025-09-23 | 19.21 | 18.99 | -0.40 | -2.06% | 18.63 | 19.38 | 93535 | 17667 | 4.32% |
| 2025-09-22 | 19.42 | 19.39 | -0.15 | -0.77% | 19.18 | 19.70 | 78327 | 15183 | 3.62% |
| 2025-09-19 | 19.69 | 19.54 | -0.22 | -1.11% | 19.40 | 20.45 | 106289 | 20987 | 4.91% |
| 2025-09-18 | 20.35 | 19.76 | -0.08 | -0.40% | 19.60 | 21.05 | 165187 | 33321 | 7.64% |
| 2025-09-17 | 20.16 | 19.84 | -0.30 | -1.49% | 19.77 | 20.58 | 135962 | 27426 | 6.29% |
| 2025-09-16 | 19.74 | 20.14 | 0.49 | 2.49% | 19.50 | 20.30 | 118755 | 23616 | 5.49% |
| 2025-09-15 | 20.10 | 19.65 | -0.30 | -1.50% | 19.53 | 20.16 | 100328 | 19817 | 4.64% |
| 2025-09-12 | 20.55 | 19.95 | -0.56 | -2.73% | 19.79 | 20.98 | 159985 | 32429 | 7.40% |
| 2025-09-11 | 20.50 | 20.51 | -0.12 | -0.58% | 20.20 | 20.86 | 112411 | 23111 | 5.20% |
| 2025-09-10 | 20.75 | 20.63 | -0.02 | -0.10% | 20.57 | 21.46 | 91243 | 19093 | 4.22% |
| 2025-09-09 | 21.60 | 20.65 | -1.14 | -5.23% | 20.53 | 21.75 | 116476 | 24436 | 5.39% |
| 2025-09-08 | 21.58 | 21.79 | 0.28 | 1.30% | 21.06 | 22.15 | 135751 | 29309 | 6.28% |