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 | 16.15 | 15.45 | -0.71 | -4.39% | 15.33 | 16.29 | 102110 | 15966 | 8.59% |
| 2025-12-15 | 16.22 | 16.16 | -0.25 | -1.52% | 15.85 | 16.46 | 108444 | 17538 | 9.12% |
| 2025-12-12 | 17.51 | 16.41 | -1.17 | -6.66% | 16.40 | 17.51 | 214804 | 36303 | 18.06% |
| 2025-12-11 | 18.12 | 17.58 | -1.02 | -5.48% | 17.36 | 18.40 | 198994 | 35281 | 16.73% |
| 2025-12-10 | 19.53 | 18.60 | -0.54 | -2.82% | 18.28 | 19.91 | 232024 | 44041 | 19.51% |
| 2025-12-09 | 19.10 | 19.14 | -0.35 | -1.80% | 18.83 | 19.45 | 219035 | 41969 | 18.42% |
| 2025-12-08 | 18.57 | 19.49 | 0.99 | 5.35% | 18.50 | 19.56 | 296107 | 56639 | 24.90% |
| 2025-12-05 | 18.02 | 18.50 | 0.13 | 0.71% | 17.58 | 18.89 | 199774 | 36606 | 16.80% |
| 2025-12-04 | 18.91 | 18.37 | -0.63 | -3.32% | 18.27 | 19.18 | 206048 | 38161 | 17.32% |
| 2025-12-03 | 19.92 | 19.00 | -0.61 | -3.11% | 18.70 | 20.10 | 304768 | 58367 | 25.63% |
| 2025-12-02 | 17.40 | 19.61 | 2.12 | 12.12% | 16.66 | 20.38 | 457350 | 86004 | 38.46% |
| 2025-12-01 | 18.00 | 17.49 | -0.62 | -3.42% | 17.29 | 18.09 | 176355 | 31056 | 14.83% |
| 2025-11-28 | 18.08 | 18.11 | -0.16 | -0.88% | 17.60 | 19.32 | 194019 | 35210 | 16.31% |
| 2025-11-27 | 18.81 | 18.27 | -1.31 | -6.69% | 18.11 | 18.91 | 205430 | 37751 | 17.27% |
| 2025-11-26 | 19.10 | 19.58 | -0.18 | -0.91% | 18.44 | 19.69 | 314390 | 59981 | 26.43% |
| 2025-11-25 | 18.59 | 19.76 | 0.77 | 4.05% | 18.35 | 20.12 | 400414 | 76862 | 33.67% |
| 2025-11-24 | 18.57 | 18.99 | 0.30 | 1.61% | 17.66 | 19.42 | 338785 | 62879 | 28.49% |
| 2025-11-21 | 17.77 | 18.69 | 0.69 | 3.83% | 17.51 | 19.55 | 403060 | 75575 | 33.89% |
| 2025-11-20 | 16.72 | 18.00 | 1.30 | 7.78% | 16.60 | 19.27 | 350171 | 63286 | 29.44% |
| 2025-11-19 | 16.93 | 16.70 | -0.34 | -2.00% | 16.46 | 17.04 | 97129 | 16216 | 8.17% |
| 2025-11-18 | 16.87 | 17.04 | -0.41 | -2.35% | 16.72 | 17.20 | 155517 | 26361 | 13.08% |
| 2025-11-17 | 16.69 | 17.45 | 0.80 | 4.80% | 16.68 | 17.62 | 203446 | 35134 | 17.11% |
| 2025-11-14 | 16.19 | 16.65 | 0.25 | 1.52% | 16.18 | 17.00 | 111873 | 18708 | 9.41% |
| 2025-11-13 | 16.19 | 16.40 | 0.21 | 1.30% | 16.02 | 16.41 | 50379 | 8182 | 4.24% |
| 2025-11-12 | 16.14 | 16.19 | -0.01 | -0.06% | 16.01 | 16.52 | 51610 | 8365 | 4.34% |
| 2025-11-11 | 16.32 | 16.20 | -0.11 | -0.67% | 16.10 | 16.45 | 51959 | 8429 | 4.37% |
| 2025-11-10 | 16.24 | 16.31 | 0.18 | 1.12% | 16.06 | 16.57 | 64898 | 10593 | 5.46% |
| 2025-11-07 | 16.32 | 16.13 | -0.22 | -1.35% | 16.01 | 16.40 | 68789 | 11119 | 5.78% |
| 2025-11-06 | 16.60 | 16.35 | -0.35 | -2.10% | 16.26 | 16.64 | 84465 | 13818 | 7.10% |
| 2025-11-05 | 16.36 | 16.70 | -0.06 | -0.36% | 16.36 | 16.94 | 137208 | 22900 | 11.54% |
| 2025-11-04 | 16.10 | 16.76 | 0.54 | 3.33% | 16.02 | 16.86 | 181645 | 30107 | 15.27% |
| 2025-11-03 | 16.18 | 16.22 | -0.03 | -0.18% | 16.00 | 16.35 | 60461 | 9801 | 5.08% |
| 2025-10-31 | 15.86 | 16.25 | 0.48 | 3.04% | 15.78 | 16.35 | 81776 | 13206 | 6.88% |
| 2025-10-30 | 16.12 | 15.77 | -0.23 | -1.44% | 15.64 | 16.16 | 70083 | 11110 | 5.89% |
| 2025-10-29 | 16.21 | 16.00 | -0.29 | -1.78% | 15.91 | 16.21 | 72830 | 11670 | 6.12% |
| 2025-10-28 | 15.87 | 16.29 | 0.43 | 2.71% | 15.69 | 16.49 | 112969 | 18386 | 9.50% |
| 2025-10-27 | 15.77 | 15.86 | 0.10 | 0.63% | 15.52 | 15.99 | 54797 | 8638 | 4.61% |
| 2025-10-24 | 15.54 | 15.76 | 0.19 | 1.22% | 15.50 | 15.82 | 50591 | 7945 | 4.25% |
| 2025-10-23 | 15.39 | 15.57 | 0.15 | 0.97% | 15.28 | 15.65 | 53046 | 8208 | 4.46% |
| 2025-10-22 | 15.29 | 15.42 | 0.00 | 0.00% | 15.29 | 15.47 | 29594 | 4554 | 2.49% |
| 2025-10-21 | 15.10 | 15.42 | 0.32 | 2.12% | 14.96 | 15.42 | 39113 | 5962 | 3.29% |
| 2025-10-20 | 14.86 | 15.10 | 0.45 | 3.07% | 14.86 | 15.13 | 38882 | 5847 | 3.27% |
| 2025-10-17 | 14.90 | 14.65 | -0.30 | -2.01% | 14.65 | 15.15 | 35876 | 5341 | 3.02% |
| 2025-10-16 | 15.13 | 14.95 | -0.18 | -1.19% | 14.80 | 15.13 | 35699 | 5333 | 3.00% |
| 2025-10-15 | 14.93 | 15.13 | 0.20 | 1.34% | 14.81 | 15.32 | 51667 | 7812 | 4.34% |
| 2025-10-14 | 15.26 | 14.93 | 0.02 | 0.13% | 14.82 | 15.45 | 81572 | 12370 | 6.86% |
| 2025-10-13 | 14.18 | 14.91 | 0.04 | 0.27% | 13.91 | 15.04 | 49741 | 7316 | 4.18% |
| 2025-10-10 | 15.09 | 14.87 | -0.24 | -1.59% | 14.86 | 15.16 | 36686 | 5490 | 3.08% |
| 2025-10-09 | 15.22 | 15.11 | 0.00 | 0.00% | 15.04 | 15.38 | 42271 | 6439 | 3.55% |
| 2025-09-30 | 15.13 | 15.11 | -0.03 | -0.20% | 15.06 | 15.30 | 28798 | 4365 | 2.42% |
| 2025-09-29 | 15.02 | 15.14 | 0.22 | 1.47% | 14.60 | 15.15 | 43917 | 6567 | 3.69% |
| 2025-09-26 | 15.21 | 14.92 | -0.31 | -2.04% | 14.89 | 15.35 | 39846 | 6012 | 3.35% |
| 2025-09-25 | 15.15 | 15.23 | -0.01 | -0.07% | 15.13 | 15.60 | 52255 | 8037 | 4.39% |
| 2025-09-24 | 14.52 | 15.24 | 0.56 | 3.81% | 14.50 | 15.29 | 59205 | 8889 | 4.98% |
| 2025-09-23 | 15.05 | 14.68 | -0.45 | -2.97% | 14.22 | 15.19 | 64711 | 9402 | 5.44% |
| 2025-09-22 | 15.18 | 15.13 | 0.09 | 0.60% | 14.90 | 15.18 | 39152 | 5890 | 3.29% |
| 2025-09-19 | 15.26 | 15.04 | -0.21 | -1.38% | 14.89 | 15.43 | 51022 | 7684 | 4.29% |
| 2025-09-18 | 15.68 | 15.25 | -0.49 | -3.11% | 15.16 | 15.83 | 67920 | 10528 | 5.71% |
| 2025-09-17 | 15.79 | 15.74 | -0.17 | -1.07% | 15.69 | 15.99 | 49472 | 7822 | 4.16% |
| 2025-09-16 | 15.68 | 15.91 | 0.24 | 1.53% | 15.58 | 15.97 | 45383 | 7175 | 3.82% |
| 2025-09-15 | 15.72 | 15.67 | -0.19 | -1.20% | 15.54 | 15.89 | 40230 | 6298 | 3.38% |
| 2025-09-12 | 16.05 | 15.86 | -0.14 | -0.88% | 15.79 | 16.11 | 55329 | 8812 | 4.65% |
| 2025-09-11 | 15.60 | 16.00 | 0.40 | 2.56% | 15.34 | 16.05 | 74712 | 11818 | 6.28% |
| 2025-09-10 | 15.39 | 15.60 | 0.23 | 1.50% | 15.38 | 15.85 | 51538 | 8059 | 4.33% |
| 2025-09-09 | 15.73 | 15.37 | -0.45 | -2.84% | 15.29 | 15.97 | 47686 | 7411 | 4.01% |
| 2025-09-08 | 15.60 | 15.82 | 0.10 | 0.64% | 15.40 | 15.91 | 58142 | 9106 | 4.89% |