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 | 17.60 | 17.06 | -0.24 | -1.39% | 16.60 | 17.60 | 144209 | 24509 | 7.40% |
| 2025-12-15 | 17.71 | 17.30 | -0.84 | -4.63% | 17.23 | 18.07 | 135837 | 23804 | 6.97% |
| 2025-12-12 | 18.20 | 18.14 | 0.01 | 0.06% | 17.63 | 18.55 | 202008 | 36784 | 10.37% |
| 2025-12-11 | 18.02 | 18.13 | 0.27 | 1.51% | 17.61 | 18.88 | 255062 | 46414 | 13.09% |
| 2025-12-10 | 17.62 | 17.86 | 0.09 | 0.51% | 17.35 | 18.26 | 143036 | 25381 | 7.34% |
| 2025-12-09 | 17.99 | 17.77 | -0.31 | -1.71% | 17.63 | 18.19 | 187899 | 33588 | 9.64% |
| 2025-12-08 | 18.23 | 18.08 | -0.93 | -4.89% | 17.41 | 18.49 | 327832 | 59012 | 16.82% |
| 2025-12-05 | 18.45 | 19.01 | 1.86 | 10.85% | 18.45 | 20.12 | 416876 | 80353 | 21.39% |
| 2025-12-04 | 17.75 | 17.15 | -0.69 | -3.87% | 17.04 | 18.50 | 189111 | 33104 | 9.70% |
| 2025-12-03 | 18.94 | 17.84 | -1.04 | -5.51% | 17.67 | 18.94 | 172310 | 31026 | 8.84% |
| 2025-12-02 | 19.68 | 18.88 | -1.11 | -5.55% | 18.40 | 19.86 | 221360 | 41789 | 11.36% |
| 2025-12-01 | 19.72 | 19.99 | 0.37 | 1.89% | 19.67 | 20.65 | 245823 | 49529 | 12.61% |
| 2025-11-28 | 19.37 | 19.62 | 0.28 | 1.45% | 19.37 | 20.39 | 238244 | 47317 | 12.23% |
| 2025-11-27 | 18.81 | 19.34 | 0.04 | 0.21% | 18.51 | 20.59 | 351414 | 69346 | 18.03% |
| 2025-11-26 | 20.05 | 19.30 | -1.79 | -8.49% | 18.60 | 20.98 | 456190 | 88783 | 23.41% |
| 2025-11-25 | 21.76 | 21.09 | -0.56 | -2.59% | 20.88 | 23.09 | 447930 | 98784 | 22.98% |
| 2025-11-24 | 21.09 | 21.65 | 0.54 | 2.56% | 20.49 | 23.10 | 458273 | 99126 | 23.52% |
| 2025-11-21 | 20.60 | 21.11 | 0.31 | 1.49% | 19.61 | 22.67 | 590720 | 126676 | 30.31% |
| 2025-11-20 | 18.20 | 20.80 | 3.47 | 20.02% | 18.20 | 20.80 | 302949 | 60602 | 15.55% |
| 2025-11-19 | 16.42 | 17.33 | 0.95 | 5.80% | 16.05 | 17.50 | 211206 | 35702 | 10.84% |
| 2025-11-18 | 18.72 | 16.38 | -2.35 | -12.55% | 16.25 | 19.28 | 250347 | 43316 | 12.85% |
| 2025-11-17 | 17.97 | 18.73 | 0.89 | 4.99% | 17.56 | 19.28 | 228125 | 41786 | 11.71% |
| 2025-11-14 | 17.96 | 17.84 | -0.27 | -1.49% | 17.10 | 18.18 | 165882 | 29443 | 8.51% |
| 2025-11-13 | 18.37 | 18.11 | -0.30 | -1.63% | 17.40 | 18.88 | 236725 | 42585 | 12.15% |
| 2025-11-12 | 18.01 | 18.41 | 0.04 | 0.22% | 17.49 | 19.13 | 306722 | 56632 | 15.74% |
| 2025-11-11 | 16.31 | 18.37 | 2.05 | 12.56% | 16.30 | 18.70 | 273276 | 48486 | 14.02% |
| 2025-11-10 | 17.38 | 16.32 | -0.08 | -0.49% | 16.18 | 17.38 | 185615 | 30793 | 9.52% |
| 2025-11-07 | 15.36 | 16.40 | 1.05 | 6.84% | 15.11 | 16.82 | 222751 | 35967 | 11.43% |
| 2025-11-06 | 15.10 | 15.35 | -0.03 | -0.20% | 14.79 | 15.50 | 132229 | 20052 | 6.79% |
| 2025-11-05 | 14.50 | 15.38 | 0.55 | 3.71% | 14.12 | 15.54 | 160431 | 24049 | 8.23% |
| 2025-11-04 | 15.10 | 14.83 | -0.41 | -2.69% | 14.58 | 15.29 | 113506 | 16855 | 5.82% |
| 2025-11-03 | 15.59 | 15.24 | -0.42 | -2.68% | 14.75 | 15.70 | 144534 | 21943 | 7.42% |
| 2025-10-31 | 15.85 | 15.66 | 0.62 | 4.12% | 15.30 | 16.43 | 218754 | 34658 | 11.23% |
| 2025-10-30 | 15.22 | 15.04 | -0.26 | -1.70% | 14.68 | 15.49 | 131208 | 19692 | 6.73% |
| 2025-10-29 | 15.64 | 15.30 | -0.49 | -3.10% | 14.94 | 16.49 | 191853 | 29596 | 9.84% |
| 2025-10-28 | 15.17 | 15.79 | 1.13 | 7.71% | 14.66 | 16.00 | 255448 | 38813 | 13.11% |
| 2025-10-27 | 14.86 | 14.66 | -0.02 | -0.14% | 14.20 | 14.97 | 192379 | 28102 | 9.87% |
| 2025-10-24 | 14.30 | 14.68 | 0.52 | 3.67% | 13.85 | 15.00 | 228025 | 33288 | 11.70% |
| 2025-10-23 | 14.20 | 14.16 | 0.35 | 2.53% | 13.45 | 14.64 | 244332 | 34355 | 12.54% |
| 2025-10-22 | 13.90 | 13.81 | -0.16 | -1.15% | 13.39 | 14.05 | 170418 | 23320 | 8.74% |
| 2025-10-21 | 14.00 | 13.97 | 0.07 | 0.50% | 13.90 | 14.58 | 181079 | 25715 | 9.29% |
| 2025-10-20 | 14.73 | 13.90 | -0.76 | -5.18% | 13.79 | 14.88 | 258795 | 36690 | 13.28% |
| 2025-10-17 | 15.19 | 14.66 | -0.12 | -0.81% | 14.62 | 16.93 | 302724 | 47276 | 15.53% |
| 2025-10-16 | 15.22 | 14.78 | -0.44 | -2.89% | 14.73 | 15.93 | 258662 | 39334 | 13.27% |
| 2025-10-15 | 16.25 | 15.22 | -0.76 | -4.76% | 14.70 | 16.36 | 325019 | 49788 | 16.68% |
| 2025-10-14 | 15.12 | 15.98 | 1.05 | 7.03% | 15.12 | 17.52 | 419685 | 69152 | 21.54% |
| 2025-10-13 | 13.24 | 14.93 | 0.78 | 5.51% | 13.13 | 15.40 | 346284 | 50867 | 17.77% |
| 2025-10-10 | 13.72 | 14.15 | 0.09 | 0.64% | 13.48 | 14.76 | 277073 | 39228 | 14.22% |
| 2025-10-09 | 13.67 | 14.06 | 1.05 | 8.07% | 13.36 | 14.49 | 296028 | 41174 | 15.19% |
| 2025-09-30 | 12.56 | 13.01 | 0.67 | 5.43% | 12.22 | 13.59 | 299870 | 38486 | 15.39% |
| 2025-09-29 | 12.59 | 12.34 | -0.27 | -2.14% | 12.19 | 12.76 | 265899 | 33003 | 13.64% |
| 2025-09-26 | 11.38 | 12.61 | 1.20 | 10.52% | 11.13 | 13.18 | 455114 | 54461 | 23.35% |
| 2025-09-25 | 11.19 | 11.41 | 0.35 | 3.16% | 11.19 | 12.14 | 504796 | 58751 | 25.90% |
| 2025-09-24 | 9.65 | 11.06 | 1.41 | 14.61% | 9.56 | 11.58 | 488201 | 54067 | 25.05% |
| 2025-09-23 | 9.37 | 9.65 | 0.28 | 2.99% | 9.26 | 9.67 | 81897 | 7769 | 4.20% |
| 2025-09-22 | 9.56 | 9.37 | -0.21 | -2.19% | 9.30 | 9.57 | 53366 | 5012 | 2.74% |
| 2025-09-19 | 9.50 | 9.58 | 0.09 | 0.95% | 9.39 | 9.62 | 45098 | 4290 | 2.31% |
| 2025-09-18 | 9.91 | 9.49 | -0.39 | -3.95% | 9.36 | 9.91 | 95316 | 9212 | 4.89% |
| 2025-09-17 | 9.92 | 9.88 | -0.08 | -0.80% | 9.82 | 9.96 | 56881 | 5620 | 2.92% |
| 2025-09-16 | 10.00 | 9.96 | 0.01 | 0.10% | 9.78 | 10.05 | 68825 | 6814 | 3.53% |
| 2025-09-15 | 10.19 | 9.95 | -0.28 | -2.74% | 9.93 | 10.38 | 116704 | 11770 | 5.99% |
| 2025-09-12 | 9.64 | 10.23 | 0.57 | 5.90% | 9.58 | 10.68 | 187468 | 19090 | 9.62% |
| 2025-09-11 | 9.57 | 9.66 | 0.09 | 0.94% | 9.41 | 9.70 | 48113 | 4609 | 2.47% |
| 2025-09-10 | 9.57 | 9.57 | -0.07 | -0.73% | 9.46 | 9.63 | 51164 | 4883 | 2.63% |
| 2025-09-09 | 9.50 | 9.64 | 0.11 | 1.15% | 9.45 | 9.86 | 91998 | 8895 | 4.72% |
| 2025-09-08 | 9.66 | 9.53 | -0.01 | -0.10% | 9.41 | 9.68 | 56424 | 5366 | 2.90% |