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 | 15.36 | 15.47 | 0.04 | 0.26% | 14.95 | 15.72 | 262321 | 40160 | 3.82% |
| 2025-12-15 | 15.83 | 15.43 | -0.60 | -3.74% | 15.37 | 15.95 | 193939 | 30242 | 2.83% |
| 2025-12-12 | 15.71 | 16.03 | 0.43 | 2.76% | 15.40 | 16.18 | 280119 | 44495 | 4.08% |
| 2025-12-11 | 16.16 | 15.60 | -0.50 | -3.11% | 15.60 | 16.19 | 175545 | 27781 | 2.56% |
| 2025-12-10 | 16.20 | 16.10 | -0.11 | -0.68% | 15.90 | 16.31 | 165009 | 26479 | 2.40% |
| 2025-12-09 | 16.35 | 16.21 | -0.26 | -1.58% | 16.16 | 16.60 | 197497 | 32232 | 2.88% |
| 2025-12-08 | 16.50 | 16.47 | 0.02 | 0.12% | 16.41 | 16.75 | 217213 | 35996 | 3.16% |
| 2025-12-05 | 15.89 | 16.45 | 0.50 | 3.13% | 15.85 | 16.82 | 292213 | 47981 | 4.26% |
| 2025-12-04 | 16.40 | 15.95 | -0.24 | -1.48% | 15.77 | 16.43 | 196832 | 31487 | 2.87% |
| 2025-12-03 | 16.46 | 16.19 | -0.35 | -2.12% | 16.10 | 16.54 | 242020 | 39308 | 3.53% |
| 2025-12-02 | 16.81 | 16.54 | -0.28 | -1.66% | 16.50 | 16.97 | 253802 | 42309 | 3.70% |
| 2025-12-01 | 16.67 | 16.82 | 0.16 | 0.96% | 16.50 | 17.11 | 343154 | 57670 | 5.00% |
| 2025-11-28 | 16.56 | 16.66 | 0.12 | 0.73% | 16.18 | 16.76 | 361290 | 59589 | 5.26% |
| 2025-11-27 | 15.81 | 16.54 | 0.66 | 4.16% | 15.81 | 17.20 | 568873 | 94847 | 8.29% |
| 2025-11-26 | 16.00 | 15.88 | 0.22 | 1.40% | 15.70 | 16.20 | 305345 | 48898 | 4.45% |
| 2025-11-25 | 15.36 | 15.66 | 0.60 | 3.98% | 15.31 | 16.00 | 306910 | 48257 | 4.47% |
| 2025-11-24 | 14.81 | 15.06 | 0.25 | 1.69% | 14.53 | 15.22 | 220564 | 32878 | 3.21% |
| 2025-11-21 | 15.04 | 14.81 | -0.55 | -3.58% | 14.75 | 15.35 | 275140 | 41171 | 4.01% |
| 2025-11-20 | 15.81 | 15.36 | -0.26 | -1.66% | 15.29 | 15.93 | 280318 | 43566 | 4.08% |
| 2025-11-19 | 15.28 | 15.62 | 0.40 | 2.63% | 15.01 | 15.97 | 477128 | 73896 | 6.95% |
| 2025-11-18 | 15.41 | 15.22 | -0.27 | -1.74% | 15.13 | 15.60 | 169688 | 26044 | 2.47% |
| 2025-11-17 | 15.60 | 15.49 | -0.14 | -0.90% | 15.40 | 15.75 | 179860 | 27882 | 2.62% |
| 2025-11-14 | 15.90 | 15.63 | -0.47 | -2.92% | 15.63 | 16.00 | 175305 | 27732 | 2.55% |
| 2025-11-13 | 15.99 | 16.10 | 0.22 | 1.39% | 15.83 | 16.35 | 260554 | 42022 | 3.80% |
| 2025-11-12 | 16.09 | 15.88 | -0.31 | -1.91% | 15.66 | 16.25 | 253924 | 40451 | 3.70% |
| 2025-11-11 | 16.07 | 16.19 | 0.12 | 0.75% | 15.97 | 16.35 | 243027 | 39217 | 3.54% |
| 2025-11-10 | 16.64 | 16.07 | -0.60 | -3.60% | 15.94 | 16.88 | 328755 | 53487 | 4.79% |
| 2025-11-07 | 16.80 | 16.67 | -0.21 | -1.24% | 16.49 | 16.90 | 198496 | 33132 | 2.89% |
| 2025-11-06 | 16.80 | 16.88 | 0.02 | 0.12% | 16.48 | 17.00 | 278449 | 46629 | 4.06% |
| 2025-11-05 | 16.38 | 16.86 | 0.10 | 0.60% | 16.27 | 17.02 | 332209 | 55513 | 4.84% |
| 2025-11-04 | 17.53 | 16.76 | -1.04 | -5.84% | 16.57 | 17.72 | 594357 | 100849 | 8.66% |
| 2025-11-03 | 17.70 | 17.80 | -0.17 | -0.95% | 17.26 | 18.43 | 548754 | 97968 | 8.00% |
| 2025-10-31 | 18.01 | 17.97 | -0.01 | -0.06% | 17.66 | 18.60 | 620131 | 112047 | 9.03% |
| 2025-10-30 | 17.52 | 17.98 | 0.46 | 2.63% | 17.36 | 18.77 | 758051 | 136320 | 11.04% |
| 2025-10-29 | 17.40 | 17.52 | -0.10 | -0.57% | 17.11 | 17.75 | 424950 | 74216 | 6.19% |
| 2025-10-28 | 16.61 | 17.62 | 0.85 | 5.07% | 16.50 | 17.77 | 671645 | 116764 | 9.79% |
| 2025-10-27 | 15.99 | 16.77 | 0.77 | 4.81% | 15.99 | 16.97 | 570848 | 94077 | 8.32% |
| 2025-10-24 | 16.18 | 16.00 | 0.37 | 2.37% | 15.69 | 16.20 | 477335 | 76050 | 6.95% |
| 2025-10-23 | 15.10 | 15.63 | 0.49 | 3.24% | 14.90 | 15.71 | 379052 | 58095 | 5.52% |
| 2025-10-22 | 15.21 | 15.14 | -0.27 | -1.75% | 15.08 | 15.42 | 176020 | 26765 | 2.56% |
| 2025-10-21 | 14.95 | 15.41 | 0.64 | 4.33% | 14.87 | 15.65 | 359559 | 55002 | 5.24% |
| 2025-10-20 | 14.77 | 14.77 | 0.13 | 0.89% | 14.61 | 15.03 | 212395 | 31501 | 3.09% |
| 2025-10-17 | 15.12 | 14.64 | -0.43 | -2.85% | 14.58 | 15.20 | 251128 | 37170 | 3.66% |
| 2025-10-16 | 15.50 | 15.07 | -0.51 | -3.27% | 14.98 | 15.57 | 262244 | 39891 | 3.82% |
| 2025-10-15 | 15.47 | 15.58 | 0.32 | 2.10% | 15.09 | 15.60 | 299307 | 46019 | 4.36% |
| 2025-10-14 | 16.32 | 15.26 | -0.98 | -6.03% | 15.16 | 16.41 | 426127 | 66814 | 6.21% |
| 2025-10-13 | 14.90 | 16.24 | 0.23 | 1.44% | 14.57 | 16.33 | 421880 | 65912 | 6.15% |
| 2025-10-10 | 16.92 | 16.01 | -0.92 | -5.43% | 16.01 | 17.10 | 495062 | 80541 | 7.21% |
| 2025-10-09 | 16.96 | 16.93 | 0.16 | 0.95% | 16.90 | 17.48 | 400424 | 68625 | 5.83% |
| 2025-09-30 | 17.08 | 16.77 | -0.23 | -1.35% | 16.72 | 17.36 | 353156 | 59863 | 5.15% |
| 2025-09-29 | 16.98 | 17.00 | 0.12 | 0.71% | 16.51 | 17.33 | 366351 | 61946 | 5.34% |
| 2025-09-26 | 17.80 | 16.88 | -1.18 | -6.53% | 16.81 | 17.99 | 607091 | 104671 | 8.84% |
| 2025-09-25 | 17.90 | 18.06 | 0.10 | 0.56% | 17.86 | 19.11 | 635736 | 117229 | 9.26% |
| 2025-09-24 | 17.90 | 17.96 | 0.15 | 0.84% | 17.38 | 18.06 | 400848 | 71056 | 5.84% |
| 2025-09-23 | 18.78 | 17.81 | -0.93 | -4.96% | 17.36 | 18.88 | 636122 | 114264 | 9.27% |
| 2025-09-22 | 19.16 | 18.74 | 0.02 | 0.11% | 18.42 | 19.20 | 520137 | 97859 | 7.58% |
| 2025-09-19 | 19.14 | 18.72 | -0.42 | -2.19% | 18.47 | 19.48 | 579468 | 109695 | 8.44% |
| 2025-09-18 | 19.14 | 19.14 | 0.00 | 0.00% | 18.80 | 19.99 | 999470 | 193387 | 14.56% |
| 2025-09-17 | 17.59 | 19.14 | 1.44 | 8.14% | 17.54 | 20.00 | 1125995 | 212431 | 16.41% |
| 2025-09-16 | 17.39 | 17.70 | 0.49 | 2.85% | 17.22 | 17.84 | 477555 | 83767 | 6.96% |
| 2025-09-15 | 18.00 | 17.21 | -0.49 | -2.77% | 17.18 | 18.13 | 518093 | 90836 | 7.55% |
| 2025-09-12 | 18.31 | 17.70 | -0.73 | -3.96% | 17.55 | 18.32 | 687988 | 123256 | 10.02% |
| 2025-09-11 | 17.90 | 18.43 | 0.43 | 2.39% | 17.11 | 18.74 | 991678 | 178708 | 14.45% |
| 2025-09-10 | 18.38 | 18.00 | -0.20 | -1.10% | 17.90 | 19.40 | 940444 | 175141 | 13.70% |
| 2025-09-09 | 20.00 | 18.20 | -2.53 | -12.20% | 18.14 | 20.11 | 1396008 | 264633 | 20.34% |
| 2025-09-08 | 20.18 | 20.73 | 1.47 | 7.63% | 19.65 | 22.05 | 1622993 | 335202 | 23.65% |