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 | 16.55 | 16.15 | -0.36 | -2.18% | 15.88 | 16.55 | 28712 | 4625 | 2.36% |
| 2025-12-15 | 16.66 | 16.51 | -0.28 | -1.67% | 16.41 | 16.77 | 25464 | 4210 | 2.10% |
| 2025-12-12 | 17.26 | 16.79 | -0.43 | -2.50% | 16.67 | 17.36 | 34179 | 5797 | 2.81% |
| 2025-12-11 | 16.74 | 17.22 | 0.51 | 3.05% | 16.68 | 17.45 | 46890 | 8064 | 3.86% |
| 2025-12-10 | 17.08 | 16.71 | -0.42 | -2.45% | 16.66 | 17.23 | 39907 | 6763 | 3.29% |
| 2025-12-09 | 16.96 | 17.13 | 0.26 | 1.54% | 16.71 | 17.58 | 44164 | 7589 | 3.64% |
| 2025-12-08 | 16.08 | 16.87 | 0.77 | 4.78% | 15.94 | 17.20 | 63035 | 10550 | 5.19% |
| 2025-12-05 | 15.44 | 16.10 | 0.66 | 4.27% | 15.44 | 16.25 | 50060 | 8000 | 4.12% |
| 2025-12-04 | 15.36 | 15.44 | 0.09 | 0.59% | 14.76 | 15.60 | 36352 | 5521 | 2.99% |
| 2025-12-03 | 15.56 | 15.35 | -0.16 | -1.03% | 15.26 | 15.69 | 19792 | 3045 | 1.63% |
| 2025-12-02 | 15.58 | 15.51 | -0.10 | -0.64% | 15.32 | 15.78 | 20670 | 3206 | 1.70% |
| 2025-12-01 | 15.88 | 15.61 | -0.13 | -0.83% | 15.53 | 16.28 | 31447 | 4970 | 2.59% |
| 2025-11-28 | 15.24 | 15.74 | 0.57 | 3.76% | 15.07 | 15.84 | 25488 | 3938 | 2.10% |
| 2025-11-27 | 15.16 | 15.17 | 0.01 | 0.07% | 15.11 | 15.41 | 22041 | 3356 | 1.81% |
| 2025-11-26 | 15.49 | 15.16 | -0.40 | -2.57% | 15.06 | 15.84 | 28316 | 4351 | 2.33% |
| 2025-11-25 | 14.92 | 15.56 | 0.49 | 3.25% | 14.92 | 15.66 | 42467 | 6528 | 3.50% |
| 2025-11-24 | 14.82 | 15.07 | 0.29 | 1.96% | 14.75 | 15.21 | 30974 | 4650 | 2.55% |
| 2025-11-21 | 15.45 | 14.78 | -0.80 | -5.13% | 14.53 | 15.65 | 51081 | 7616 | 4.21% |
| 2025-11-20 | 15.65 | 15.58 | 0.02 | 0.13% | 15.35 | 15.76 | 30118 | 4690 | 2.48% |
| 2025-11-19 | 15.75 | 15.56 | -0.19 | -1.21% | 15.43 | 15.91 | 34992 | 5480 | 2.88% |
| 2025-11-18 | 15.91 | 15.75 | -0.10 | -0.63% | 15.60 | 15.95 | 39095 | 6177 | 3.22% |
| 2025-11-17 | 16.38 | 15.85 | -0.43 | -2.64% | 15.60 | 16.66 | 72772 | 11667 | 5.99% |
| 2025-11-14 | 16.03 | 16.28 | 0.12 | 0.74% | 15.96 | 16.65 | 44065 | 7190 | 3.63% |
| 2025-11-13 | 15.79 | 16.16 | 0.33 | 2.08% | 15.66 | 16.50 | 59460 | 9582 | 4.90% |
| 2025-11-12 | 15.98 | 15.83 | -0.13 | -0.81% | 15.71 | 16.03 | 30156 | 4777 | 2.48% |
| 2025-11-11 | 16.10 | 15.96 | -0.10 | -0.62% | 15.70 | 16.21 | 42987 | 6835 | 3.54% |
| 2025-11-10 | 15.61 | 16.06 | 0.64 | 4.15% | 15.35 | 16.49 | 83092 | 13259 | 6.84% |
| 2025-11-07 | 15.82 | 15.42 | -0.35 | -2.22% | 15.31 | 15.82 | 46838 | 7239 | 3.86% |
| 2025-11-06 | 15.82 | 15.77 | 0.14 | 0.90% | 15.56 | 16.07 | 62412 | 9847 | 5.14% |
| 2025-11-05 | 14.78 | 15.63 | 0.83 | 5.61% | 14.66 | 15.88 | 85838 | 13256 | 7.07% |
| 2025-11-04 | 14.76 | 14.80 | -0.06 | -0.40% | 14.68 | 14.96 | 29641 | 4385 | 2.44% |
| 2025-11-03 | 14.73 | 14.86 | 0.34 | 2.34% | 14.55 | 15.13 | 40446 | 5996 | 3.33% |
| 2025-10-31 | 14.44 | 14.52 | 0.08 | 0.55% | 14.40 | 14.70 | 29126 | 4243 | 2.40% |
| 2025-10-30 | 14.63 | 14.44 | -0.32 | -2.17% | 14.40 | 14.82 | 30903 | 4510 | 2.54% |
| 2025-10-29 | 15.00 | 14.76 | -0.21 | -1.40% | 14.63 | 15.16 | 41565 | 6155 | 3.42% |
| 2025-10-28 | 14.97 | 14.97 | 0.00 | 0.00% | 14.90 | 15.29 | 44568 | 6705 | 3.67% |
| 2025-10-27 | 15.05 | 14.97 | 0.00 | 0.00% | 14.61 | 15.13 | 49190 | 7305 | 4.05% |
| 2025-10-24 | 14.79 | 14.97 | 0.19 | 1.29% | 14.70 | 15.38 | 57042 | 8536 | 4.70% |
| 2025-10-23 | 14.68 | 14.78 | 0.03 | 0.20% | 14.36 | 14.88 | 60506 | 8836 | 4.98% |
| 2025-10-22 | 14.71 | 14.75 | -0.01 | -0.07% | 14.50 | 14.98 | 52460 | 7728 | 4.32% |
| 2025-10-21 | 13.77 | 14.76 | 1.06 | 7.74% | 13.51 | 14.83 | 103026 | 14842 | 8.48% |
| 2025-10-20 | 14.14 | 13.70 | -0.18 | -1.30% | 13.60 | 14.14 | 44032 | 6072 | 3.62% |
| 2025-10-17 | 13.44 | 13.88 | 0.52 | 3.89% | 13.20 | 14.20 | 64728 | 8911 | 5.33% |
| 2025-10-16 | 13.63 | 13.36 | -0.30 | -2.20% | 13.23 | 13.66 | 27808 | 3732 | 2.29% |
| 2025-10-15 | 13.72 | 13.66 | 0.13 | 0.96% | 13.35 | 13.72 | 27298 | 3710 | 2.25% |
| 2025-10-14 | 13.47 | 13.53 | 0.13 | 0.97% | 13.28 | 13.80 | 29813 | 4036 | 2.45% |
| 2025-10-13 | 12.74 | 13.40 | -0.37 | -2.69% | 12.68 | 13.56 | 33152 | 4423 | 2.73% |
| 2025-10-10 | 13.52 | 13.77 | 0.19 | 1.40% | 13.45 | 13.87 | 30168 | 4144 | 2.48% |
| 2025-10-09 | 13.91 | 13.58 | -0.32 | -2.30% | 13.52 | 14.07 | 44235 | 6072 | 3.64% |
| 2025-09-30 | 13.90 | 13.90 | -0.09 | -0.64% | 13.76 | 14.26 | 44179 | 6184 | 3.64% |
| 2025-09-29 | 13.62 | 13.99 | 0.39 | 2.87% | 13.34 | 13.99 | 57895 | 7961 | 4.77% |
| 2025-09-26 | 13.34 | 13.60 | 0.18 | 1.34% | 13.34 | 13.86 | 46024 | 6271 | 3.79% |
| 2025-09-25 | 13.18 | 13.42 | 0.24 | 1.82% | 12.91 | 13.55 | 42504 | 5616 | 3.50% |
| 2025-09-24 | 13.12 | 13.18 | 0.07 | 0.53% | 12.99 | 13.32 | 26157 | 3440 | 2.15% |
| 2025-09-23 | 13.31 | 13.11 | -0.20 | -1.50% | 12.81 | 13.35 | 36560 | 4771 | 3.01% |
| 2025-09-22 | 13.51 | 13.31 | -0.22 | -1.63% | 13.21 | 13.56 | 27657 | 3684 | 2.28% |
| 2025-09-19 | 13.41 | 13.53 | 0.10 | 0.74% | 13.21 | 13.64 | 26007 | 3508 | 2.14% |
| 2025-09-18 | 13.74 | 13.43 | -0.28 | -2.04% | 13.32 | 13.80 | 50318 | 6807 | 4.14% |
| 2025-09-17 | 14.05 | 13.71 | -0.20 | -1.44% | 13.55 | 14.05 | 52000 | 7118 | 4.28% |
| 2025-09-16 | 14.40 | 13.91 | -0.57 | -3.94% | 13.76 | 14.40 | 83558 | 11625 | 6.88% |
| 2025-09-15 | 14.06 | 14.48 | 0.52 | 3.72% | 14.06 | 15.25 | 121838 | 17942 | 10.03% |
| 2025-09-12 | 14.11 | 13.96 | -0.15 | -1.06% | 13.66 | 14.11 | 67326 | 9319 | 5.54% |
| 2025-09-11 | 14.39 | 14.11 | -0.27 | -1.88% | 13.87 | 14.54 | 87561 | 12335 | 7.21% |
| 2025-09-10 | 12.92 | 14.38 | 1.51 | 11.73% | 12.82 | 15.28 | 139676 | 19781 | 11.50% |
| 2025-09-09 | 13.04 | 12.87 | -0.13 | -1.00% | 12.78 | 13.07 | 21376 | 2756 | 1.76% |
| 2025-09-08 | 12.77 | 13.00 | 0.21 | 1.64% | 12.62 | 13.03 | 26304 | 3399 | 2.17% |