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 | 15.56 | 14.98 | -0.55 | -3.54% | 14.87 | 15.59 | 382154 | 57590 | 2.26% |
| 2025-12-15 | 15.75 | 15.53 | -0.32 | -2.02% | 15.52 | 15.90 | 405953 | 63727 | 2.40% |
| 2025-12-12 | 15.50 | 15.85 | 0.36 | 2.32% | 15.16 | 15.85 | 824340 | 128114 | 4.88% |
| 2025-12-11 | 15.79 | 15.49 | -0.23 | -1.46% | 15.41 | 15.87 | 381700 | 59576 | 2.26% |
| 2025-12-10 | 15.77 | 15.72 | -0.08 | -0.51% | 15.53 | 15.78 | 277954 | 43515 | 1.64% |
| 2025-12-09 | 15.89 | 15.80 | -0.23 | -1.43% | 15.70 | 15.98 | 320196 | 50615 | 1.89% |
| 2025-12-08 | 16.08 | 16.03 | 0.13 | 0.82% | 15.85 | 16.14 | 403353 | 64556 | 2.39% |
| 2025-12-05 | 15.64 | 15.90 | 0.13 | 0.82% | 15.44 | 15.94 | 329147 | 51812 | 1.95% |
| 2025-12-04 | 15.66 | 15.77 | 0.19 | 1.22% | 15.53 | 15.94 | 354449 | 55845 | 2.10% |
| 2025-12-03 | 15.90 | 15.58 | -0.16 | -1.02% | 15.47 | 15.94 | 282852 | 44270 | 1.67% |
| 2025-12-02 | 16.17 | 15.74 | -0.45 | -2.78% | 15.62 | 16.19 | 400858 | 63376 | 2.37% |
| 2025-12-01 | 16.46 | 16.19 | 0.10 | 0.62% | 16.13 | 16.72 | 622986 | 101596 | 3.69% |
| 2025-11-28 | 15.60 | 16.09 | 0.55 | 3.54% | 15.25 | 16.17 | 750638 | 118477 | 4.44% |
| 2025-11-27 | 15.39 | 15.54 | 0.15 | 0.97% | 15.32 | 15.85 | 431504 | 67471 | 2.55% |
| 2025-11-26 | 15.52 | 15.39 | -0.13 | -0.84% | 15.34 | 15.66 | 415345 | 64224 | 2.46% |
| 2025-11-25 | 15.60 | 15.52 | 0.11 | 0.71% | 15.45 | 15.77 | 425391 | 66418 | 2.52% |
| 2025-11-24 | 15.49 | 15.41 | -0.07 | -0.45% | 15.11 | 15.69 | 480975 | 73678 | 2.85% |
| 2025-11-21 | 15.91 | 15.48 | -0.76 | -4.68% | 15.26 | 15.97 | 703117 | 109250 | 4.16% |
| 2025-11-20 | 16.38 | 16.24 | 0.03 | 0.19% | 16.16 | 16.80 | 575953 | 94897 | 3.41% |
| 2025-11-19 | 16.26 | 16.21 | -0.05 | -0.31% | 16.14 | 16.71 | 773457 | 126655 | 4.58% |
| 2025-11-18 | 18.45 | 16.26 | -3.00 | -15.58% | 16.22 | 18.48 | 1827698 | 310952 | 10.81% |
| 2025-11-17 | 19.35 | 19.26 | -0.16 | -0.82% | 19.06 | 19.85 | 712930 | 137819 | 4.22% |
| 2025-11-14 | 19.65 | 19.42 | -0.79 | -3.91% | 19.37 | 19.97 | 910951 | 179213 | 5.39% |
| 2025-11-13 | 18.08 | 20.21 | 2.02 | 11.11% | 18.07 | 20.79 | 1882756 | 374047 | 11.14% |
| 2025-11-12 | 18.60 | 18.19 | -0.49 | -2.62% | 17.89 | 18.69 | 431178 | 78614 | 2.55% |
| 2025-11-11 | 19.00 | 18.68 | -0.43 | -2.25% | 18.60 | 19.32 | 592314 | 111927 | 3.50% |
| 2025-11-10 | 19.46 | 19.11 | 0.04 | 0.21% | 18.83 | 19.54 | 910581 | 174884 | 5.39% |
| 2025-11-07 | 18.04 | 19.07 | 0.87 | 4.78% | 17.58 | 19.75 | 1298722 | 244210 | 7.68% |
| 2025-11-06 | 17.92 | 18.20 | 0.24 | 1.34% | 17.70 | 18.41 | 556284 | 100611 | 3.29% |
| 2025-11-05 | 17.35 | 17.96 | 0.29 | 1.64% | 17.25 | 18.11 | 548806 | 97772 | 3.25% |
| 2025-11-04 | 18.30 | 17.67 | -0.75 | -4.07% | 17.50 | 18.40 | 782830 | 139639 | 4.63% |
| 2025-11-03 | 19.70 | 18.42 | -1.14 | -5.83% | 18.18 | 19.70 | 883690 | 164263 | 5.23% |
| 2025-10-31 | 19.40 | 19.56 | 0.31 | 1.61% | 19.40 | 20.54 | 1165268 | 232352 | 6.89% |
| 2025-10-30 | 19.13 | 19.25 | 0.12 | 0.63% | 19.00 | 19.88 | 997975 | 194317 | 5.90% |
| 2025-10-29 | 19.19 | 19.13 | -0.44 | -2.25% | 18.70 | 19.30 | 988317 | 187713 | 5.85% |
| 2025-10-28 | 18.67 | 19.57 | 0.67 | 3.54% | 18.53 | 19.84 | 1172994 | 225500 | 6.94% |
| 2025-10-27 | 18.28 | 18.90 | 0.83 | 4.59% | 18.15 | 18.96 | 937853 | 174079 | 5.55% |
| 2025-10-24 | 17.73 | 18.07 | 0.42 | 2.38% | 17.73 | 18.13 | 607532 | 109079 | 3.59% |
| 2025-10-23 | 17.71 | 17.65 | -0.15 | -0.84% | 17.25 | 17.75 | 466283 | 81323 | 2.76% |
| 2025-10-22 | 18.16 | 17.80 | -0.43 | -2.36% | 17.66 | 18.18 | 567174 | 101295 | 3.35% |
| 2025-10-21 | 18.38 | 18.23 | -0.15 | -0.82% | 18.13 | 18.47 | 648921 | 118779 | 3.84% |
| 2025-10-20 | 18.20 | 18.38 | 0.62 | 3.49% | 17.92 | 18.80 | 734140 | 134935 | 4.34% |
| 2025-10-17 | 18.60 | 17.76 | -0.94 | -5.03% | 17.71 | 18.89 | 891799 | 162333 | 5.28% |
| 2025-10-16 | 19.63 | 18.70 | -1.01 | -5.12% | 18.60 | 19.64 | 953856 | 180461 | 5.64% |
| 2025-10-15 | 18.93 | 19.71 | 0.46 | 2.39% | 18.42 | 19.79 | 1122269 | 214453 | 6.64% |
| 2025-10-14 | 19.93 | 19.25 | -0.13 | -0.67% | 19.00 | 20.67 | 1548127 | 309033 | 9.16% |
| 2025-10-13 | 18.48 | 19.38 | -0.27 | -1.37% | 18.41 | 19.80 | 1114594 | 214487 | 6.59% |
| 2025-10-10 | 20.55 | 19.65 | -1.23 | -5.89% | 19.60 | 21.08 | 1710432 | 344514 | 10.12% |
| 2025-10-09 | 21.88 | 20.88 | -1.34 | -6.03% | 20.62 | 22.28 | 2668137 | 565063 | 15.78% |
| 2025-09-30 | 20.31 | 22.22 | 3.70 | 19.98% | 20.20 | 22.22 | 2355986 | 509841 | 13.94% |
| 2025-09-29 | 17.60 | 18.52 | 1.16 | 6.68% | 17.43 | 18.86 | 1786958 | 325255 | 10.57% |
| 2025-09-26 | 17.30 | 17.36 | -0.13 | -0.74% | 17.05 | 18.03 | 1451129 | 253209 | 8.58% |
| 2025-09-25 | 15.94 | 17.49 | 1.55 | 9.72% | 15.90 | 18.35 | 2023378 | 343679 | 11.97% |
| 2025-09-24 | 15.75 | 15.94 | 0.04 | 0.25% | 15.50 | 16.10 | 734374 | 116291 | 4.34% |
| 2025-09-23 | 16.50 | 15.90 | -0.93 | -5.53% | 15.51 | 16.56 | 1267383 | 203010 | 7.50% |
| 2025-09-22 | 17.02 | 16.83 | 0.48 | 2.94% | 16.67 | 17.35 | 1572045 | 267284 | 9.30% |
| 2025-09-19 | 16.60 | 16.35 | 0.47 | 2.96% | 15.89 | 17.14 | 1652761 | 271241 | 9.78% |
| 2025-09-18 | 16.33 | 15.88 | -0.44 | -2.70% | 15.63 | 16.60 | 1290624 | 208573 | 7.63% |
| 2025-09-17 | 16.03 | 16.32 | 0.39 | 2.45% | 15.98 | 16.50 | 1248597 | 202686 | 7.39% |
| 2025-09-16 | 15.50 | 15.93 | 0.31 | 1.98% | 15.26 | 16.10 | 1204907 | 188919 | 7.13% |
| 2025-09-15 | 14.91 | 15.62 | 0.71 | 4.76% | 14.88 | 16.45 | 1642494 | 260490 | 9.72% |
| 2025-09-12 | 15.22 | 14.91 | -0.32 | -2.10% | 14.88 | 15.31 | 577787 | 86959 | 3.42% |
| 2025-09-11 | 14.80 | 15.23 | 0.42 | 2.84% | 14.67 | 15.24 | 623443 | 93594 | 3.69% |
| 2025-09-10 | 14.95 | 14.81 | -0.28 | -1.86% | 14.75 | 15.22 | 515343 | 76968 | 3.05% |
| 2025-09-09 | 15.30 | 15.09 | -0.30 | -1.95% | 15.06 | 15.55 | 648657 | 99106 | 3.84% |
| 2025-09-08 | 15.09 | 15.39 | 0.39 | 2.60% | 15.03 | 15.49 | 885545 | 135412 | 5.24% |