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 | 17.45 | 17.07 | -0.25 | -1.44% | 16.51 | 17.86 | 290339 | 49911 | 14.42% |
| 2025-12-15 | 17.49 | 17.32 | 0.15 | 0.87% | 17.16 | 17.97 | 286644 | 50411 | 14.24% |
| 2025-12-12 | 17.66 | 17.17 | -0.73 | -4.08% | 17.00 | 18.25 | 374668 | 65555 | 18.61% |
| 2025-12-11 | 17.26 | 17.90 | 0.64 | 3.71% | 16.90 | 18.25 | 398250 | 70951 | 19.79% |
| 2025-12-10 | 16.90 | 17.26 | 0.08 | 0.47% | 16.89 | 17.86 | 254187 | 44122 | 12.63% |
| 2025-12-09 | 16.68 | 17.18 | 0.31 | 1.84% | 16.61 | 17.41 | 255059 | 43597 | 12.67% |
| 2025-12-08 | 16.51 | 16.87 | 0.39 | 2.37% | 16.51 | 17.86 | 327078 | 56411 | 16.25% |
| 2025-12-05 | 15.98 | 16.48 | 0.39 | 2.42% | 15.81 | 16.50 | 161649 | 26377 | 8.03% |
| 2025-12-04 | 15.83 | 16.09 | 0.15 | 0.94% | 15.72 | 16.56 | 141270 | 22778 | 7.02% |
| 2025-12-03 | 16.07 | 15.94 | -0.40 | -2.45% | 15.70 | 16.21 | 119655 | 19043 | 5.94% |
| 2025-12-02 | 15.87 | 16.34 | 0.35 | 2.19% | 15.80 | 16.58 | 180678 | 29313 | 8.98% |
| 2025-12-01 | 15.69 | 15.99 | 0.40 | 2.57% | 15.69 | 16.48 | 176425 | 28429 | 8.76% |
| 2025-11-28 | 15.43 | 15.59 | 0.14 | 0.91% | 15.36 | 15.65 | 81743 | 12662 | 4.06% |
| 2025-11-27 | 15.04 | 15.45 | 0.33 | 2.18% | 14.88 | 15.55 | 86314 | 13237 | 4.29% |
| 2025-11-26 | 15.42 | 15.12 | -0.30 | -1.95% | 15.10 | 15.50 | 56686 | 8648 | 2.82% |
| 2025-11-25 | 15.28 | 15.42 | 0.18 | 1.18% | 15.10 | 15.53 | 74416 | 11454 | 3.70% |
| 2025-11-24 | 14.47 | 15.24 | 0.77 | 5.32% | 14.40 | 15.28 | 88043 | 13231 | 4.37% |
| 2025-11-21 | 14.95 | 14.47 | -0.61 | -4.05% | 14.36 | 15.16 | 75716 | 11080 | 3.76% |
| 2025-11-20 | 15.09 | 15.08 | -0.01 | -0.07% | 15.00 | 15.19 | 36370 | 5485 | 1.81% |
| 2025-11-19 | 15.11 | 15.09 | -0.09 | -0.59% | 14.96 | 15.26 | 50449 | 7622 | 2.51% |
| 2025-11-18 | 15.28 | 15.18 | -0.19 | -1.24% | 14.93 | 15.35 | 56894 | 8581 | 2.83% |
| 2025-11-17 | 15.40 | 15.37 | 0.06 | 0.39% | 15.28 | 15.57 | 50527 | 7790 | 2.51% |
| 2025-11-14 | 15.31 | 15.31 | -0.10 | -0.65% | 15.28 | 15.46 | 41185 | 6330 | 2.05% |
| 2025-11-13 | 15.25 | 15.41 | 0.14 | 0.92% | 15.18 | 15.46 | 50168 | 7712 | 2.49% |
| 2025-11-12 | 15.37 | 15.27 | -0.09 | -0.59% | 15.04 | 15.37 | 59768 | 9064 | 2.97% |
| 2025-11-11 | 15.45 | 15.36 | -0.16 | -1.03% | 15.29 | 15.59 | 55256 | 8488 | 2.75% |
| 2025-11-10 | 15.39 | 15.52 | 0.25 | 1.64% | 15.27 | 15.60 | 85345 | 13220 | 4.24% |
| 2025-11-07 | 15.11 | 15.27 | 0.01 | 0.07% | 15.00 | 15.36 | 61233 | 9305 | 3.04% |
| 2025-11-06 | 14.96 | 15.26 | 0.27 | 1.80% | 14.96 | 15.45 | 99053 | 15088 | 4.92% |
| 2025-11-05 | 14.76 | 14.99 | 0.03 | 0.20% | 14.70 | 15.00 | 61456 | 9155 | 3.05% |
| 2025-11-04 | 14.88 | 14.96 | 0.07 | 0.47% | 14.68 | 15.03 | 52986 | 7873 | 2.63% |
| 2025-11-03 | 14.68 | 14.89 | 0.21 | 1.43% | 14.60 | 14.89 | 42733 | 6309 | 2.12% |
| 2025-10-31 | 14.63 | 14.68 | 0.05 | 0.34% | 14.58 | 14.75 | 36716 | 5391 | 1.82% |
| 2025-10-30 | 14.76 | 14.63 | -0.18 | -1.22% | 14.61 | 14.82 | 45994 | 6759 | 2.29% |
| 2025-10-29 | 14.89 | 14.81 | -0.11 | -0.74% | 14.70 | 14.89 | 46184 | 6832 | 2.29% |
| 2025-10-28 | 14.86 | 14.92 | 0.06 | 0.40% | 14.76 | 14.99 | 53153 | 7928 | 2.64% |
| 2025-10-27 | 14.90 | 14.86 | -0.07 | -0.47% | 14.75 | 14.99 | 66032 | 9799 | 3.28% |
| 2025-10-24 | 14.56 | 14.93 | 0.40 | 2.75% | 14.56 | 15.06 | 93534 | 13949 | 4.65% |
| 2025-10-23 | 14.76 | 14.53 | -0.34 | -2.29% | 14.35 | 14.80 | 66997 | 9704 | 3.33% |
| 2025-10-22 | 14.45 | 14.87 | 0.48 | 3.34% | 14.30 | 15.09 | 99604 | 14687 | 4.95% |
| 2025-10-21 | 14.26 | 14.39 | 0.11 | 0.77% | 14.18 | 14.42 | 32315 | 4633 | 1.61% |
| 2025-10-20 | 13.99 | 14.28 | 0.40 | 2.88% | 13.99 | 14.29 | 42562 | 6034 | 2.11% |
| 2025-10-17 | 14.50 | 13.88 | -0.47 | -3.28% | 13.87 | 14.55 | 41955 | 5931 | 2.08% |
| 2025-10-16 | 14.56 | 14.35 | -0.16 | -1.10% | 14.27 | 14.63 | 41530 | 5992 | 2.06% |
| 2025-10-15 | 14.46 | 14.51 | 0.06 | 0.42% | 14.30 | 14.60 | 33478 | 4839 | 1.66% |
| 2025-10-14 | 14.73 | 14.45 | -0.19 | -1.30% | 14.40 | 14.75 | 51766 | 7545 | 2.57% |
| 2025-10-13 | 14.05 | 14.64 | 0.12 | 0.83% | 13.97 | 14.64 | 49923 | 7178 | 2.48% |
| 2025-10-10 | 14.61 | 14.52 | -0.18 | -1.22% | 14.45 | 14.67 | 47055 | 6832 | 2.34% |
| 2025-10-09 | 14.54 | 14.70 | 0.29 | 2.01% | 14.38 | 14.74 | 66189 | 9645 | 3.29% |
| 2025-09-30 | 14.50 | 14.41 | -0.16 | -1.10% | 14.28 | 14.57 | 65873 | 9510 | 3.27% |
| 2025-09-29 | 14.25 | 14.57 | 0.37 | 2.61% | 13.96 | 14.57 | 56470 | 8099 | 2.81% |
| 2025-09-26 | 14.24 | 14.20 | -0.09 | -0.63% | 14.13 | 14.45 | 35164 | 5026 | 1.75% |
| 2025-09-25 | 14.54 | 14.29 | -0.27 | -1.85% | 14.29 | 14.56 | 37165 | 5355 | 1.85% |
| 2025-09-24 | 14.30 | 14.56 | 0.26 | 1.82% | 14.12 | 14.56 | 38949 | 5613 | 1.94% |
| 2025-09-23 | 14.61 | 14.30 | -0.29 | -1.99% | 13.95 | 14.61 | 59912 | 8496 | 2.98% |
| 2025-09-22 | 14.55 | 14.59 | -0.06 | -0.41% | 14.43 | 14.65 | 38584 | 5609 | 1.92% |
| 2025-09-19 | 14.70 | 14.65 | 0.07 | 0.48% | 14.58 | 14.99 | 53225 | 7845 | 2.64% |
| 2025-09-18 | 14.68 | 14.58 | -0.08 | -0.55% | 14.43 | 14.92 | 61384 | 9040 | 3.05% |
| 2025-09-17 | 14.57 | 14.66 | -0.01 | -0.07% | 14.52 | 14.73 | 35818 | 5245 | 1.78% |
| 2025-09-16 | 14.55 | 14.67 | 0.12 | 0.82% | 14.36 | 14.68 | 50322 | 7304 | 2.50% |
| 2025-09-15 | 14.87 | 14.55 | -0.39 | -2.61% | 14.55 | 14.89 | 50662 | 7413 | 2.52% |
| 2025-09-12 | 14.80 | 14.94 | 0.20 | 1.36% | 14.69 | 15.15 | 66326 | 9922 | 3.30% |
| 2025-09-11 | 14.47 | 14.74 | 0.27 | 1.87% | 14.31 | 14.77 | 50694 | 7397 | 2.52% |
| 2025-09-10 | 14.41 | 14.47 | 0.03 | 0.21% | 14.36 | 14.60 | 35566 | 5157 | 1.77% |
| 2025-09-09 | 14.97 | 14.44 | -0.27 | -1.84% | 14.37 | 15.08 | 57244 | 8386 | 2.84% |
| 2025-09-08 | 14.71 | 14.71 | 0.04 | 0.27% | 14.51 | 14.77 | 49536 | 7248 | 2.46% |