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 | 17.54 | 16.68 | -1.02 | -5.76% | 16.60 | 17.56 | 105077 | 17784 | 5.27% |
| 2025-12-15 | 18.00 | 17.70 | -0.76 | -4.12% | 17.50 | 18.28 | 150108 | 26810 | 7.53% |
| 2025-12-12 | 17.01 | 18.46 | 1.38 | 8.08% | 16.98 | 18.88 | 233511 | 42684 | 11.71% |
| 2025-12-11 | 16.83 | 17.08 | 0.26 | 1.55% | 16.77 | 17.52 | 100683 | 17289 | 5.05% |
| 2025-12-10 | 17.07 | 16.82 | -0.25 | -1.46% | 16.68 | 17.32 | 59862 | 10147 | 3.00% |
| 2025-12-09 | 17.23 | 17.07 | -0.06 | -0.35% | 16.66 | 17.60 | 100755 | 17253 | 5.05% |
| 2025-12-08 | 16.66 | 17.13 | 0.82 | 5.03% | 16.46 | 17.65 | 130744 | 22397 | 6.56% |
| 2025-12-05 | 16.20 | 16.31 | 0.16 | 0.99% | 15.88 | 16.44 | 37512 | 6084 | 1.88% |
| 2025-12-04 | 16.81 | 16.15 | -0.52 | -3.12% | 15.96 | 16.81 | 63445 | 10295 | 3.18% |
| 2025-12-03 | 16.90 | 16.67 | -0.31 | -1.83% | 16.20 | 17.07 | 76971 | 12735 | 3.86% |
| 2025-12-02 | 17.25 | 16.98 | -0.38 | -2.19% | 16.75 | 17.34 | 83227 | 14091 | 4.17% |
| 2025-12-01 | 18.06 | 17.36 | -0.78 | -4.30% | 17.18 | 18.06 | 131225 | 22900 | 6.58% |
| 2025-11-28 | 17.50 | 18.14 | 0.74 | 4.25% | 17.08 | 18.40 | 172050 | 30832 | 8.63% |
| 2025-11-27 | 17.50 | 17.40 | -0.28 | -1.58% | 16.98 | 17.57 | 112425 | 19440 | 5.64% |
| 2025-11-26 | 15.97 | 17.68 | 1.76 | 11.06% | 15.73 | 17.95 | 206027 | 35511 | 10.33% |
| 2025-11-25 | 15.49 | 15.92 | 0.50 | 3.24% | 15.33 | 16.08 | 69255 | 10977 | 3.47% |
| 2025-11-24 | 15.30 | 15.42 | 0.13 | 0.85% | 15.09 | 15.61 | 78246 | 11978 | 3.92% |
| 2025-11-21 | 16.50 | 15.29 | -1.37 | -8.22% | 15.23 | 16.50 | 134707 | 21130 | 6.76% |
| 2025-11-20 | 16.26 | 16.66 | 0.38 | 2.33% | 16.02 | 16.92 | 102528 | 17000 | 5.14% |
| 2025-11-19 | 16.36 | 16.28 | -0.10 | -0.61% | 16.08 | 16.52 | 52968 | 8599 | 2.66% |
| 2025-11-18 | 16.75 | 16.38 | -0.44 | -2.62% | 16.09 | 16.85 | 75138 | 12337 | 3.77% |
| 2025-11-17 | 16.74 | 16.82 | 0.25 | 1.51% | 16.40 | 16.95 | 72559 | 12102 | 3.64% |
| 2025-11-14 | 16.61 | 16.57 | -0.20 | -1.19% | 16.52 | 16.97 | 61876 | 10339 | 3.10% |
| 2025-11-13 | 16.86 | 16.77 | -0.13 | -0.77% | 16.60 | 16.93 | 65427 | 10963 | 3.28% |
| 2025-11-12 | 17.30 | 16.90 | -0.28 | -1.63% | 16.63 | 17.40 | 89346 | 15042 | 4.48% |
| 2025-11-11 | 16.30 | 17.18 | 0.80 | 4.88% | 16.17 | 17.56 | 121736 | 20799 | 6.11% |
| 2025-11-10 | 16.79 | 16.38 | -0.39 | -2.33% | 16.29 | 16.90 | 91940 | 15153 | 4.61% |
| 2025-11-07 | 15.73 | 16.77 | 1.05 | 6.68% | 15.41 | 17.00 | 143704 | 23554 | 7.21% |
| 2025-11-06 | 15.95 | 15.72 | -0.26 | -1.63% | 15.46 | 15.99 | 75491 | 11780 | 3.79% |
| 2025-11-05 | 16.35 | 15.98 | -0.61 | -3.68% | 15.59 | 16.50 | 132338 | 21079 | 6.64% |
| 2025-11-04 | 16.69 | 16.59 | -0.13 | -0.78% | 16.36 | 16.94 | 101121 | 16789 | 5.07% |
| 2025-11-03 | 16.60 | 16.72 | 0.05 | 0.30% | 15.95 | 16.96 | 159084 | 26188 | 7.98% |
| 2025-10-31 | 16.11 | 16.67 | 0.56 | 3.48% | 16.11 | 17.15 | 188257 | 31472 | 9.44% |
| 2025-10-30 | 15.52 | 16.11 | 0.60 | 3.87% | 15.45 | 16.65 | 196276 | 31876 | 9.84% |
| 2025-10-29 | 15.87 | 15.51 | -0.36 | -2.27% | 15.48 | 16.35 | 157849 | 24843 | 7.92% |
| 2025-10-28 | 15.07 | 15.87 | 0.78 | 5.17% | 14.56 | 16.39 | 290743 | 46121 | 14.58% |
| 2025-10-27 | 13.98 | 15.09 | 1.50 | 11.04% | 13.98 | 15.89 | 338045 | 51662 | 16.95% |
| 2025-10-24 | 13.51 | 13.59 | 0.07 | 0.52% | 13.37 | 13.84 | 79718 | 10868 | 4.00% |
| 2025-10-23 | 13.05 | 13.52 | 0.50 | 3.84% | 12.92 | 13.54 | 109604 | 14598 | 5.50% |
| 2025-10-22 | 12.82 | 13.02 | 0.12 | 0.93% | 12.75 | 13.15 | 56002 | 7260 | 2.81% |
| 2025-10-21 | 12.60 | 12.90 | 0.26 | 2.06% | 12.46 | 12.97 | 51216 | 6531 | 2.57% |
| 2025-10-20 | 12.07 | 12.64 | 0.69 | 5.77% | 11.98 | 12.64 | 72034 | 8908 | 3.61% |
| 2025-10-17 | 12.01 | 11.95 | -0.04 | -0.33% | 11.90 | 12.16 | 58273 | 7004 | 2.92% |
| 2025-10-16 | 12.24 | 11.99 | -0.33 | -2.68% | 11.95 | 12.30 | 69700 | 8421 | 3.50% |
| 2025-10-15 | 12.54 | 12.32 | -0.23 | -1.83% | 12.14 | 12.68 | 122643 | 15084 | 6.15% |
| 2025-10-14 | 13.26 | 12.55 | -0.58 | -4.42% | 12.29 | 13.26 | 93550 | 11863 | 4.69% |
| 2025-10-13 | 12.48 | 13.13 | -0.02 | -0.15% | 12.27 | 13.20 | 47879 | 6136 | 2.40% |
| 2025-10-10 | 13.45 | 13.15 | -0.27 | -2.01% | 13.09 | 13.46 | 52447 | 6927 | 2.63% |
| 2025-10-09 | 13.56 | 13.42 | -0.15 | -1.11% | 13.32 | 13.63 | 46721 | 6264 | 2.34% |
| 2025-09-30 | 13.22 | 13.57 | 0.38 | 2.88% | 13.07 | 13.79 | 85204 | 11469 | 4.27% |
| 2025-09-29 | 12.96 | 13.19 | 0.20 | 1.54% | 12.92 | 13.50 | 62168 | 8260 | 3.12% |
| 2025-09-26 | 12.94 | 12.99 | 0.05 | 0.39% | 12.75 | 13.11 | 40354 | 5238 | 2.02% |
| 2025-09-25 | 12.92 | 12.94 | 0.01 | 0.08% | 12.66 | 13.19 | 62521 | 8107 | 3.14% |
| 2025-09-24 | 12.29 | 12.93 | 0.55 | 4.44% | 12.29 | 12.93 | 68011 | 8670 | 3.41% |
| 2025-09-23 | 13.05 | 12.38 | -0.52 | -4.03% | 12.14 | 13.05 | 69327 | 8600 | 3.48% |
| 2025-09-22 | 13.20 | 12.90 | -0.40 | -3.01% | 12.85 | 13.31 | 50426 | 6529 | 2.53% |
| 2025-09-19 | 12.97 | 13.30 | 0.40 | 3.10% | 12.77 | 13.33 | 84944 | 11116 | 4.26% |
| 2025-09-18 | 13.34 | 12.90 | -0.44 | -3.30% | 12.80 | 13.34 | 104484 | 13662 | 5.24% |
| 2025-09-17 | 13.49 | 13.34 | -0.15 | -1.11% | 13.25 | 13.49 | 68932 | 9214 | 3.46% |
| 2025-09-16 | 13.75 | 13.49 | -0.22 | -1.60% | 13.40 | 13.79 | 110546 | 14990 | 5.54% |
| 2025-09-15 | 14.12 | 13.71 | -0.59 | -4.13% | 13.66 | 14.19 | 113180 | 15625 | 5.68% |
| 2025-09-12 | 14.38 | 14.30 | 0.29 | 2.07% | 14.10 | 14.65 | 160840 | 23087 | 8.07% |
| 2025-09-11 | 13.90 | 14.01 | 0.11 | 0.79% | 13.51 | 14.05 | 98293 | 13623 | 4.93% |
| 2025-09-10 | 13.99 | 13.90 | -0.08 | -0.57% | 13.76 | 14.09 | 86920 | 12094 | 4.36% |
| 2025-09-09 | 14.32 | 13.98 | -0.57 | -3.92% | 13.88 | 14.40 | 155279 | 21956 | 7.79% |
| 2025-09-08 | 14.95 | 14.55 | -1.15 | -7.32% | 14.15 | 15.00 | 302406 | 43674 | 15.17% |