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 | 14.85 | 14.41 | -0.43 | -2.90% | 14.34 | 14.89 | 76891 | 11138 | 2.07% |
| 2025-12-15 | 14.70 | 14.84 | 0.11 | 0.75% | 14.40 | 15.09 | 81167 | 12016 | 2.18% |
| 2025-12-12 | 15.38 | 14.73 | -0.50 | -3.28% | 14.64 | 15.43 | 118166 | 17589 | 3.18% |
| 2025-12-11 | 15.66 | 15.23 | -0.40 | -2.56% | 15.20 | 15.69 | 62907 | 9682 | 1.69% |
| 2025-12-10 | 15.76 | 15.63 | -0.13 | -0.82% | 15.50 | 15.85 | 53409 | 8346 | 1.44% |
| 2025-12-09 | 16.27 | 15.76 | -0.51 | -3.13% | 15.76 | 16.30 | 70264 | 11221 | 1.89% |
| 2025-12-08 | 16.28 | 16.27 | -0.01 | -0.06% | 16.22 | 16.39 | 29558 | 4815 | 0.80% |
| 2025-12-05 | 16.21 | 16.28 | 0.09 | 0.56% | 15.97 | 16.35 | 39762 | 6418 | 1.07% |
| 2025-12-04 | 16.61 | 16.19 | -0.44 | -2.65% | 16.19 | 16.62 | 57510 | 9377 | 1.55% |
| 2025-12-03 | 16.48 | 16.63 | 0.13 | 0.79% | 16.33 | 16.77 | 50171 | 8316 | 1.35% |
| 2025-12-02 | 16.80 | 16.50 | -0.33 | -1.96% | 16.46 | 16.83 | 36399 | 6031 | 0.98% |
| 2025-12-01 | 16.85 | 16.83 | -0.02 | -0.12% | 16.79 | 16.96 | 34129 | 5756 | 0.92% |
| 2025-11-28 | 16.81 | 16.85 | -0.13 | -0.77% | 16.72 | 16.97 | 50936 | 8561 | 1.37% |
| 2025-11-27 | 17.18 | 16.98 | -0.01 | -0.06% | 16.84 | 17.20 | 54323 | 9209 | 1.46% |
| 2025-11-26 | 16.87 | 16.99 | 0.12 | 0.71% | 16.85 | 17.69 | 109687 | 18969 | 2.95% |
| 2025-11-25 | 16.59 | 16.87 | 0.46 | 2.80% | 16.43 | 16.94 | 53375 | 8944 | 1.44% |
| 2025-11-24 | 16.38 | 16.41 | 0.35 | 2.18% | 16.26 | 16.54 | 48986 | 8033 | 1.32% |
| 2025-11-21 | 16.75 | 16.06 | -0.78 | -4.63% | 16.02 | 16.87 | 81388 | 13280 | 2.19% |
| 2025-11-20 | 16.94 | 16.84 | -0.06 | -0.36% | 16.69 | 17.12 | 57771 | 9749 | 1.55% |
| 2025-11-19 | 17.29 | 16.90 | -0.35 | -2.03% | 16.75 | 17.40 | 78359 | 13295 | 2.11% |
| 2025-11-18 | 17.52 | 17.25 | -0.35 | -1.99% | 17.22 | 17.72 | 66446 | 11562 | 1.79% |
| 2025-11-17 | 18.17 | 17.60 | -0.25 | -1.40% | 17.54 | 18.17 | 86081 | 15297 | 2.32% |
| 2025-11-14 | 17.59 | 17.85 | 0.16 | 0.90% | 17.51 | 18.07 | 88470 | 15837 | 2.38% |
| 2025-11-13 | 17.57 | 17.69 | 0.08 | 0.45% | 17.40 | 17.75 | 62895 | 11097 | 1.69% |
| 2025-11-12 | 17.65 | 17.61 | 0.03 | 0.17% | 17.47 | 17.74 | 61907 | 10888 | 1.67% |
| 2025-11-11 | 17.45 | 17.58 | 0.16 | 0.92% | 17.37 | 17.69 | 68076 | 11963 | 1.83% |
| 2025-11-10 | 17.12 | 17.42 | 0.28 | 1.63% | 17.12 | 17.44 | 51252 | 8891 | 1.38% |
| 2025-11-07 | 17.24 | 17.14 | -0.09 | -0.52% | 17.08 | 17.38 | 55217 | 9495 | 1.49% |
| 2025-11-06 | 17.48 | 17.23 | -0.29 | -1.66% | 17.21 | 17.58 | 67739 | 11714 | 1.82% |
| 2025-11-05 | 17.36 | 17.52 | 0.06 | 0.34% | 17.28 | 17.63 | 55885 | 9792 | 1.50% |
| 2025-11-04 | 17.60 | 17.46 | -0.19 | -1.08% | 17.33 | 17.67 | 54147 | 9458 | 1.46% |
| 2025-11-03 | 17.47 | 17.65 | 0.15 | 0.86% | 17.31 | 17.69 | 80576 | 14118 | 2.17% |
| 2025-10-31 | 16.87 | 17.50 | 0.70 | 4.17% | 16.81 | 17.58 | 117713 | 20393 | 3.17% |
| 2025-10-30 | 17.09 | 16.80 | -0.26 | -1.52% | 16.79 | 17.09 | 57813 | 9760 | 1.56% |
| 2025-10-29 | 17.19 | 17.06 | -0.15 | -0.87% | 16.99 | 17.35 | 69706 | 11942 | 1.88% |
| 2025-10-28 | 17.31 | 17.21 | -0.08 | -0.46% | 17.12 | 17.45 | 61291 | 10592 | 1.65% |
| 2025-10-27 | 16.86 | 17.29 | 0.22 | 1.29% | 16.82 | 17.46 | 92219 | 15924 | 2.48% |
| 2025-10-24 | 16.87 | 17.07 | 0.21 | 1.25% | 16.82 | 17.19 | 64162 | 10898 | 1.73% |
| 2025-10-23 | 16.97 | 16.86 | -0.14 | -0.82% | 16.58 | 17.03 | 55818 | 9337 | 1.50% |
| 2025-10-22 | 17.00 | 17.00 | -0.13 | -0.76% | 16.95 | 17.28 | 57660 | 9843 | 1.55% |
| 2025-10-21 | 16.79 | 17.13 | 0.40 | 2.39% | 16.60 | 17.21 | 82737 | 14052 | 2.23% |
| 2025-10-20 | 16.74 | 16.73 | 0.12 | 0.72% | 16.59 | 16.83 | 51773 | 8641 | 1.39% |
| 2025-10-17 | 17.30 | 16.61 | -0.65 | -3.77% | 16.51 | 17.43 | 108272 | 18249 | 2.91% |
| 2025-10-16 | 17.56 | 17.26 | -0.42 | -2.38% | 17.22 | 17.81 | 62749 | 10965 | 1.69% |
| 2025-10-15 | 17.30 | 17.68 | 0.40 | 2.31% | 16.90 | 17.73 | 97459 | 16932 | 2.62% |
| 2025-10-14 | 18.50 | 17.28 | -1.26 | -6.80% | 17.26 | 18.71 | 197871 | 35264 | 5.32% |
| 2025-10-13 | 18.35 | 18.54 | -0.30 | -1.59% | 18.10 | 18.75 | 118794 | 21732 | 3.20% |
| 2025-10-10 | 18.35 | 18.84 | 0.41 | 2.22% | 18.16 | 19.24 | 134285 | 25322 | 3.61% |
| 2025-10-09 | 18.68 | 18.43 | -0.17 | -0.91% | 18.38 | 18.79 | 97444 | 18063 | 2.62% |
| 2025-09-30 | 18.08 | 18.60 | 0.54 | 2.99% | 18.08 | 18.99 | 125100 | 23310 | 3.37% |
| 2025-09-29 | 18.86 | 18.06 | -0.85 | -4.49% | 17.91 | 18.91 | 150805 | 27478 | 4.06% |
| 2025-09-26 | 19.28 | 18.91 | -0.54 | -2.78% | 18.76 | 19.28 | 98619 | 18674 | 2.65% |
| 2025-09-25 | 19.48 | 19.45 | -0.05 | -0.26% | 19.26 | 19.82 | 101336 | 19734 | 2.73% |
| 2025-09-24 | 19.19 | 19.50 | 0.40 | 2.09% | 19.06 | 19.72 | 111715 | 21713 | 3.01% |
| 2025-09-23 | 19.35 | 19.10 | -0.37 | -1.90% | 19.03 | 19.69 | 120674 | 23230 | 3.25% |
| 2025-09-22 | 20.11 | 19.47 | -0.71 | -3.52% | 19.41 | 20.11 | 174570 | 34239 | 4.70% |
| 2025-09-19 | 19.38 | 20.18 | 0.90 | 4.67% | 19.08 | 20.19 | 269123 | 52932 | 7.24% |
| 2025-09-18 | 19.70 | 19.28 | -0.42 | -2.13% | 18.99 | 19.83 | 210583 | 40887 | 5.67% |
| 2025-09-17 | 19.79 | 19.70 | -0.07 | -0.35% | 19.56 | 19.89 | 128230 | 25279 | 3.45% |
| 2025-09-16 | 19.99 | 19.87 | -0.18 | -0.90% | 19.50 | 20.10 | 150775 | 29777 | 4.06% |
| 2025-09-15 | 20.20 | 20.05 | -0.15 | -0.74% | 19.91 | 20.29 | 156206 | 31429 | 4.20% |
| 2025-09-12 | 20.48 | 20.20 | -0.12 | -0.59% | 20.05 | 20.52 | 171312 | 34744 | 4.61% |
| 2025-09-11 | 20.77 | 20.32 | -0.55 | -2.64% | 20.08 | 20.80 | 203840 | 41376 | 5.48% |
| 2025-09-10 | 21.17 | 20.87 | -0.49 | -2.29% | 20.80 | 21.80 | 166302 | 35111 | 4.47% |
| 2025-09-09 | 20.83 | 21.36 | 0.53 | 2.54% | 20.77 | 22.47 | 335138 | 72679 | 9.02% |
| 2025-09-08 | 19.40 | 20.83 | 1.37 | 7.04% | 19.33 | 21.10 | 452018 | 93445 | 12.16% |