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 | 16.70 | 16.71 | -0.09 | -0.54% | 16.54 | 16.96 | 94042 | 15763 | 4.63% |
| 2025-12-15 | 16.60 | 16.80 | 0.09 | 0.54% | 16.44 | 16.96 | 84921 | 14192 | 4.18% |
| 2025-12-12 | 16.44 | 16.71 | 0.25 | 1.52% | 16.15 | 16.71 | 113032 | 18630 | 5.56% |
| 2025-12-11 | 16.57 | 16.46 | -0.16 | -0.96% | 16.20 | 16.58 | 94674 | 15497 | 4.66% |
| 2025-12-10 | 16.22 | 16.62 | 0.40 | 2.47% | 15.99 | 16.80 | 128226 | 20992 | 6.31% |
| 2025-12-09 | 16.61 | 16.22 | -0.47 | -2.82% | 16.13 | 16.91 | 128750 | 21215 | 6.34% |
| 2025-12-08 | 16.86 | 16.69 | -0.11 | -0.65% | 16.50 | 17.10 | 192329 | 32290 | 9.47% |
| 2025-12-05 | 16.31 | 16.80 | 0.49 | 3.00% | 16.22 | 17.02 | 213003 | 35728 | 10.49% |
| 2025-12-04 | 15.87 | 16.31 | 0.54 | 3.42% | 15.51 | 16.60 | 210629 | 34129 | 10.37% |
| 2025-12-03 | 15.71 | 15.77 | 0.00 | 0.00% | 15.33 | 15.96 | 92854 | 14559 | 4.57% |
| 2025-12-02 | 16.37 | 15.77 | -0.64 | -3.90% | 15.40 | 16.49 | 150318 | 23984 | 7.40% |
| 2025-12-01 | 16.45 | 16.41 | -0.20 | -1.20% | 16.30 | 16.70 | 121798 | 20057 | 6.00% |
| 2025-11-28 | 16.36 | 16.61 | 0.31 | 1.90% | 16.03 | 16.70 | 212572 | 34764 | 10.46% |
| 2025-11-27 | 16.16 | 16.30 | 0.25 | 1.56% | 15.50 | 16.44 | 161090 | 25898 | 7.93% |
| 2025-11-26 | 16.19 | 16.05 | -0.14 | -0.86% | 15.90 | 16.24 | 116470 | 18699 | 5.73% |
| 2025-11-25 | 16.20 | 16.19 | 0.04 | 0.25% | 15.85 | 16.45 | 210071 | 33880 | 10.34% |
| 2025-11-24 | 15.54 | 16.15 | 0.55 | 3.53% | 15.11 | 16.23 | 229279 | 35981 | 11.29% |
| 2025-11-21 | 15.15 | 15.60 | 0.32 | 2.09% | 14.78 | 15.62 | 207711 | 31551 | 10.23% |
| 2025-11-20 | 15.50 | 15.28 | -0.20 | -1.29% | 14.70 | 15.70 | 153299 | 23185 | 7.55% |
| 2025-11-19 | 15.54 | 15.48 | -0.21 | -1.34% | 15.11 | 15.85 | 167986 | 25805 | 8.27% |
| 2025-11-18 | 15.10 | 15.69 | 0.58 | 3.84% | 14.92 | 16.03 | 291321 | 45380 | 14.34% |
| 2025-11-17 | 14.35 | 15.11 | 0.99 | 7.01% | 14.18 | 15.20 | 324445 | 47744 | 15.97% |
| 2025-11-14 | 14.25 | 14.12 | -0.23 | -1.60% | 13.74 | 14.41 | 234640 | 32880 | 11.55% |
| 2025-11-13 | 14.20 | 14.35 | 0.15 | 1.06% | 14.15 | 14.59 | 231188 | 33062 | 11.38% |
| 2025-11-12 | 16.40 | 14.20 | -2.36 | -14.25% | 14.12 | 16.40 | 374238 | 55270 | 18.42% |
| 2025-11-11 | 18.85 | 16.56 | -1.65 | -9.06% | 15.62 | 19.01 | 388639 | 65323 | 19.13% |
| 2025-11-10 | 17.50 | 18.21 | 0.58 | 3.29% | 17.09 | 18.28 | 220624 | 39064 | 10.86% |
| 2025-11-07 | 17.53 | 17.63 | 0.35 | 2.03% | 17.30 | 18.08 | 262655 | 46283 | 12.93% |
| 2025-11-06 | 18.54 | 17.28 | -1.06 | -5.78% | 17.28 | 18.77 | 315024 | 56329 | 15.51% |
| 2025-11-05 | 17.61 | 18.34 | 0.63 | 3.56% | 17.50 | 18.88 | 425766 | 76960 | 20.96% |
| 2025-11-04 | 16.90 | 17.71 | -0.18 | -1.01% | 16.88 | 17.88 | 339520 | 58788 | 16.71% |
| 2025-11-03 | 17.90 | 17.89 | 0.06 | 0.34% | 17.36 | 18.13 | 347072 | 61692 | 17.09% |
| 2025-10-31 | 16.87 | 17.83 | 1.25 | 7.54% | 16.56 | 18.77 | 472680 | 83573 | 23.27% |
| 2025-10-30 | 16.28 | 16.58 | 0.20 | 1.22% | 16.01 | 16.94 | 354368 | 58217 | 17.44% |
| 2025-10-29 | 15.80 | 16.38 | 0.67 | 4.26% | 15.60 | 16.99 | 488395 | 79974 | 24.04% |
| 2025-10-28 | 14.35 | 15.71 | 1.26 | 8.72% | 14.10 | 16.66 | 516256 | 79505 | 25.41% |
| 2025-10-27 | 14.72 | 14.45 | -0.27 | -1.83% | 14.28 | 15.14 | 380256 | 55746 | 18.72% |
| 2025-10-24 | 14.11 | 14.72 | 0.11 | 0.75% | 14.04 | 15.07 | 389698 | 56775 | 19.18% |
| 2025-10-23 | 14.04 | 14.61 | 0.83 | 6.02% | 13.84 | 14.66 | 452610 | 64582 | 22.28% |
| 2025-10-22 | 13.20 | 13.78 | 0.68 | 5.19% | 13.12 | 15.68 | 471809 | 66660 | 23.23% |
| 2025-10-21 | 12.96 | 13.10 | 0.09 | 0.69% | 12.79 | 13.25 | 142534 | 18637 | 7.02% |
| 2025-10-20 | 12.92 | 13.01 | 0.09 | 0.70% | 12.76 | 13.06 | 131318 | 16980 | 6.46% |
| 2025-10-17 | 12.81 | 12.92 | 0.17 | 1.33% | 12.68 | 13.13 | 162034 | 20875 | 7.98% |
| 2025-10-16 | 12.90 | 12.75 | -0.11 | -0.86% | 12.70 | 13.04 | 119903 | 15417 | 5.90% |
| 2025-10-15 | 12.21 | 12.86 | 0.76 | 6.28% | 12.07 | 13.00 | 232950 | 29741 | 11.47% |
| 2025-10-14 | 12.26 | 12.10 | -0.17 | -1.39% | 12.09 | 12.45 | 54998 | 6758 | 2.71% |
| 2025-10-13 | 11.54 | 12.27 | 0.06 | 0.49% | 11.48 | 12.40 | 71838 | 8665 | 3.54% |
| 2025-10-10 | 12.33 | 12.21 | -0.16 | -1.29% | 12.08 | 12.33 | 56745 | 6894 | 2.79% |
| 2025-10-09 | 12.59 | 12.37 | -0.22 | -1.75% | 12.33 | 12.67 | 84155 | 10442 | 4.14% |
| 2025-09-30 | 12.45 | 12.59 | 0.26 | 2.11% | 12.21 | 12.59 | 96509 | 11998 | 4.75% |
| 2025-09-29 | 12.31 | 12.33 | -0.21 | -1.67% | 12.11 | 12.46 | 84076 | 10331 | 4.14% |
| 2025-09-26 | 13.10 | 12.54 | -0.25 | -1.95% | 12.02 | 13.16 | 184123 | 22862 | 9.06% |
| 2025-09-25 | 13.05 | 12.79 | -0.29 | -2.22% | 12.79 | 13.22 | 110558 | 14307 | 5.44% |
| 2025-09-24 | 13.15 | 13.08 | -0.17 | -1.28% | 12.91 | 13.30 | 151492 | 19821 | 7.46% |
| 2025-09-23 | 13.00 | 13.25 | 0.23 | 1.77% | 12.82 | 13.37 | 223140 | 29255 | 10.98% |
| 2025-09-22 | 12.78 | 13.02 | 0.20 | 1.56% | 12.60 | 13.03 | 149026 | 19203 | 7.34% |
| 2025-09-19 | 12.31 | 12.82 | 0.44 | 3.55% | 12.18 | 12.98 | 156816 | 19607 | 7.72% |
| 2025-09-18 | 12.63 | 12.38 | -0.23 | -1.82% | 12.18 | 12.80 | 104771 | 13109 | 5.16% |
| 2025-09-17 | 12.73 | 12.61 | -0.12 | -0.94% | 12.56 | 12.82 | 78886 | 9999 | 3.88% |
| 2025-09-16 | 12.57 | 12.73 | 0.08 | 0.63% | 12.44 | 12.74 | 98558 | 12441 | 4.85% |
| 2025-09-15 | 12.48 | 12.65 | 0.04 | 0.32% | 12.28 | 12.69 | 102738 | 12870 | 5.06% |
| 2025-09-12 | 12.41 | 12.61 | 0.32 | 2.60% | 12.31 | 12.70 | 146961 | 18426 | 7.23% |
| 2025-09-11 | 11.81 | 12.29 | 0.48 | 4.06% | 11.69 | 12.39 | 133970 | 16256 | 6.60% |
| 2025-09-10 | 11.66 | 11.81 | 0.11 | 0.94% | 11.60 | 11.84 | 52588 | 6175 | 2.59% |
| 2025-09-09 | 11.75 | 11.70 | -0.08 | -0.68% | 11.50 | 11.81 | 48655 | 5672 | 2.40% |
| 2025-09-08 | 11.63 | 11.78 | 0.08 | 0.68% | 11.60 | 11.78 | 54234 | 6343 | 2.67% |