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 | 16.63 | 15.99 | -0.64 | -3.85% | 15.95 | 16.77 | 193762 | 31300 | 10.18% |
| 2025-12-15 | 16.34 | 16.63 | -0.25 | -1.48% | 15.58 | 17.18 | 302761 | 49754 | 15.91% |
| 2025-12-12 | 18.36 | 16.88 | -1.89 | -10.07% | 16.53 | 19.46 | 447141 | 81524 | 23.49% |
| 2025-12-11 | 18.17 | 18.77 | 0.57 | 3.13% | 17.72 | 18.95 | 283261 | 52723 | 14.88% |
| 2025-12-10 | 18.19 | 18.20 | -0.01 | -0.05% | 17.91 | 19.27 | 210962 | 39043 | 11.08% |
| 2025-12-09 | 18.58 | 18.21 | -0.38 | -2.04% | 18.21 | 18.90 | 182496 | 33696 | 9.59% |
| 2025-12-08 | 18.26 | 18.59 | 0.44 | 2.42% | 17.89 | 18.80 | 238331 | 43963 | 12.52% |
| 2025-12-05 | 17.40 | 18.15 | 0.81 | 4.67% | 17.00 | 18.58 | 236344 | 42677 | 12.42% |
| 2025-12-04 | 17.71 | 17.34 | -0.56 | -3.13% | 17.16 | 17.85 | 194640 | 33996 | 10.23% |
| 2025-12-03 | 18.48 | 17.90 | -0.29 | -1.59% | 17.82 | 19.12 | 289409 | 52988 | 15.21% |
| 2025-12-02 | 17.70 | 18.19 | 0.49 | 2.77% | 17.40 | 18.58 | 252695 | 45720 | 13.28% |
| 2025-12-01 | 17.84 | 17.70 | -0.38 | -2.10% | 17.59 | 17.98 | 145884 | 25861 | 7.66% |
| 2025-11-28 | 17.85 | 18.08 | -0.08 | -0.44% | 17.50 | 18.20 | 220730 | 39363 | 11.60% |
| 2025-11-27 | 17.60 | 18.16 | 0.78 | 4.49% | 17.02 | 18.41 | 325846 | 58575 | 17.12% |
| 2025-11-26 | 17.77 | 17.38 | -0.54 | -3.01% | 17.30 | 18.14 | 188458 | 33245 | 9.90% |
| 2025-11-25 | 17.68 | 17.92 | 0.52 | 2.99% | 17.50 | 18.50 | 285959 | 51507 | 15.02% |
| 2025-11-24 | 16.93 | 17.40 | 0.75 | 4.50% | 16.52 | 17.66 | 280153 | 48174 | 14.72% |
| 2025-11-21 | 17.16 | 16.65 | -0.84 | -4.80% | 16.62 | 17.76 | 220441 | 37397 | 11.58% |
| 2025-11-20 | 18.17 | 17.49 | -0.69 | -3.80% | 17.43 | 18.19 | 217761 | 38659 | 11.44% |
| 2025-11-19 | 18.53 | 18.18 | -0.47 | -2.52% | 17.41 | 18.56 | 374650 | 67006 | 19.68% |
| 2025-11-18 | 17.94 | 18.65 | 0.83 | 4.66% | 17.61 | 19.55 | 614913 | 113389 | 32.31% |
| 2025-11-17 | 14.95 | 17.82 | 2.97 | 20.00% | 14.95 | 17.82 | 357330 | 60480 | 18.77% |
| 2025-11-14 | 14.89 | 14.85 | -0.13 | -0.87% | 14.85 | 15.03 | 30253 | 4520 | 1.59% |
| 2025-11-13 | 14.88 | 14.98 | 0.09 | 0.60% | 14.73 | 15.07 | 36740 | 5489 | 1.93% |
| 2025-11-12 | 15.11 | 14.89 | -0.29 | -1.91% | 14.80 | 15.21 | 46021 | 6878 | 2.42% |
| 2025-11-11 | 15.42 | 15.18 | -0.24 | -1.56% | 15.15 | 15.44 | 43938 | 6712 | 2.31% |
| 2025-11-10 | 15.36 | 15.42 | 0.13 | 0.85% | 15.30 | 15.63 | 44156 | 6812 | 2.32% |
| 2025-11-07 | 15.60 | 15.29 | -0.40 | -2.55% | 15.22 | 15.65 | 65742 | 10092 | 3.45% |
| 2025-11-06 | 15.75 | 15.69 | -0.05 | -0.32% | 15.43 | 15.83 | 61167 | 9554 | 3.21% |
| 2025-11-05 | 15.72 | 15.74 | -0.14 | -0.88% | 15.57 | 15.88 | 56868 | 8930 | 2.99% |
| 2025-11-04 | 15.65 | 15.88 | 0.16 | 1.02% | 15.52 | 15.98 | 87715 | 13869 | 4.61% |
| 2025-11-03 | 15.79 | 15.72 | 0.03 | 0.19% | 15.48 | 15.79 | 63338 | 9904 | 3.33% |
| 2025-10-31 | 15.38 | 15.69 | 0.18 | 1.16% | 15.28 | 15.75 | 91315 | 14256 | 4.80% |
| 2025-10-30 | 15.20 | 15.51 | 0.29 | 1.91% | 14.88 | 15.77 | 108324 | 16710 | 5.69% |
| 2025-10-29 | 15.43 | 15.22 | -0.22 | -1.42% | 15.13 | 15.55 | 51828 | 7911 | 2.72% |
| 2025-10-28 | 15.18 | 15.44 | 0.13 | 0.85% | 15.13 | 15.65 | 59292 | 9181 | 3.12% |
| 2025-10-27 | 15.46 | 15.31 | -0.11 | -0.71% | 15.13 | 15.59 | 54153 | 8268 | 2.85% |
| 2025-10-24 | 15.55 | 15.42 | -0.17 | -1.09% | 15.36 | 15.90 | 61416 | 9543 | 3.23% |
| 2025-10-23 | 15.25 | 15.59 | 0.34 | 2.23% | 15.08 | 15.63 | 61569 | 9443 | 3.23% |
| 2025-10-22 | 15.47 | 15.25 | -0.24 | -1.55% | 15.23 | 15.51 | 41878 | 6420 | 2.20% |
| 2025-10-21 | 15.35 | 15.49 | 0.14 | 0.91% | 15.35 | 15.71 | 54667 | 8482 | 2.87% |
| 2025-10-20 | 15.40 | 15.35 | 0.31 | 2.06% | 15.23 | 15.76 | 61296 | 9458 | 3.22% |
| 2025-10-17 | 15.59 | 15.04 | -0.48 | -3.09% | 15.00 | 15.59 | 63742 | 9712 | 3.35% |
| 2025-10-16 | 15.68 | 15.52 | -0.24 | -1.52% | 15.47 | 16.08 | 85846 | 13437 | 4.51% |
| 2025-10-15 | 15.66 | 15.76 | 0.34 | 2.20% | 15.23 | 16.00 | 131683 | 20718 | 6.92% |
| 2025-10-14 | 15.66 | 15.42 | -0.25 | -1.60% | 15.35 | 16.00 | 145570 | 22761 | 7.65% |
| 2025-10-13 | 13.98 | 15.67 | 1.29 | 8.97% | 13.63 | 16.00 | 230913 | 35124 | 12.13% |
| 2025-10-10 | 14.74 | 14.38 | -0.39 | -2.64% | 14.33 | 14.74 | 56272 | 8126 | 2.96% |
| 2025-10-09 | 14.65 | 14.77 | 0.12 | 0.82% | 14.55 | 14.87 | 58742 | 8662 | 3.09% |
| 2025-09-30 | 14.46 | 14.65 | 0.24 | 1.67% | 14.46 | 14.76 | 42194 | 6173 | 2.22% |
| 2025-09-29 | 14.31 | 14.41 | 0.14 | 0.98% | 14.00 | 14.49 | 44825 | 6422 | 2.36% |
| 2025-09-26 | 14.69 | 14.27 | -0.36 | -2.46% | 14.26 | 14.69 | 47616 | 6859 | 2.50% |
| 2025-09-25 | 14.69 | 14.63 | -0.07 | -0.48% | 14.57 | 14.88 | 51816 | 7644 | 2.72% |
| 2025-09-24 | 14.28 | 14.70 | 0.40 | 2.80% | 14.13 | 14.70 | 60717 | 8808 | 3.19% |
| 2025-09-23 | 14.62 | 14.30 | -0.40 | -2.72% | 13.90 | 14.62 | 78853 | 11199 | 4.14% |
| 2025-09-22 | 14.63 | 14.70 | 0.20 | 1.38% | 14.46 | 14.79 | 74366 | 10872 | 3.91% |
| 2025-09-19 | 14.59 | 14.50 | -0.17 | -1.16% | 14.37 | 14.82 | 57676 | 8389 | 3.03% |
| 2025-09-18 | 15.07 | 14.67 | -0.40 | -2.65% | 14.51 | 15.22 | 75975 | 11307 | 3.99% |
| 2025-09-17 | 15.01 | 15.07 | -0.08 | -0.53% | 14.94 | 15.24 | 55890 | 8440 | 2.94% |
| 2025-09-16 | 14.84 | 15.15 | 0.28 | 1.88% | 14.70 | 15.15 | 52698 | 7902 | 2.77% |
| 2025-09-15 | 15.07 | 14.87 | -0.23 | -1.52% | 14.75 | 15.07 | 55714 | 8276 | 2.93% |
| 2025-09-12 | 15.02 | 15.10 | 0.11 | 0.73% | 14.90 | 15.32 | 78968 | 11952 | 4.15% |
| 2025-09-11 | 14.69 | 14.99 | 0.34 | 2.32% | 14.51 | 15.00 | 66532 | 9847 | 3.50% |
| 2025-09-10 | 14.47 | 14.65 | 0.16 | 1.10% | 14.47 | 14.72 | 41288 | 6037 | 2.17% |
| 2025-09-09 | 14.80 | 14.49 | -0.38 | -2.56% | 14.43 | 14.91 | 60488 | 8827 | 3.18% |
| 2025-09-08 | 14.80 | 14.87 | 0.09 | 0.61% | 14.61 | 14.93 | 71603 | 10576 | 3.76% |