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 | 16.25 | 15.92 | -0.28 | -1.73% | 15.77 | 16.25 | 36995 | 5908 | 3.13% |
| 2025-12-15 | 15.90 | 16.20 | 0.31 | 1.95% | 15.71 | 16.34 | 48917 | 7889 | 4.14% |
| 2025-12-12 | 16.22 | 15.89 | -0.23 | -1.43% | 15.86 | 16.34 | 43836 | 7056 | 3.71% |
| 2025-12-11 | 16.79 | 16.12 | -0.57 | -3.42% | 16.10 | 16.79 | 49678 | 8128 | 4.20% |
| 2025-12-10 | 16.46 | 16.69 | 0.31 | 1.89% | 16.38 | 17.07 | 65465 | 10997 | 5.54% |
| 2025-12-09 | 16.72 | 16.38 | -0.33 | -1.97% | 16.33 | 16.83 | 40537 | 6703 | 3.43% |
| 2025-12-08 | 16.96 | 16.71 | -0.09 | -0.54% | 16.52 | 17.05 | 47260 | 7878 | 4.00% |
| 2025-12-05 | 16.58 | 16.80 | 0.24 | 1.45% | 16.35 | 16.97 | 45095 | 7497 | 3.81% |
| 2025-12-04 | 16.86 | 16.56 | -0.29 | -1.72% | 16.37 | 16.99 | 62059 | 10317 | 5.25% |
| 2025-12-03 | 16.93 | 16.85 | -0.06 | -0.35% | 16.66 | 17.01 | 44891 | 7548 | 3.80% |
| 2025-12-02 | 17.16 | 16.91 | -0.24 | -1.40% | 16.81 | 17.34 | 59205 | 10072 | 5.01% |
| 2025-12-01 | 17.57 | 17.15 | -0.42 | -2.39% | 17.00 | 17.95 | 71289 | 12397 | 6.03% |
| 2025-11-28 | 16.87 | 17.57 | 0.69 | 4.09% | 16.85 | 17.68 | 71247 | 12401 | 6.03% |
| 2025-11-27 | 17.08 | 16.88 | -0.28 | -1.63% | 16.83 | 17.21 | 55621 | 9459 | 4.70% |
| 2025-11-26 | 17.12 | 17.16 | 0.05 | 0.29% | 17.02 | 17.92 | 77369 | 13478 | 6.54% |
| 2025-11-25 | 17.23 | 17.11 | 0.22 | 1.30% | 16.58 | 17.48 | 69742 | 11979 | 5.90% |
| 2025-11-24 | 16.60 | 16.89 | 0.65 | 4.00% | 16.50 | 17.29 | 107726 | 18228 | 9.11% |
| 2025-11-21 | 17.33 | 16.24 | -1.41 | -7.99% | 16.17 | 17.99 | 125368 | 21023 | 10.60% |
| 2025-11-20 | 17.70 | 17.65 | 0.14 | 0.80% | 17.20 | 18.40 | 165151 | 29227 | 13.97% |
| 2025-11-19 | 19.42 | 17.51 | -2.34 | -11.79% | 16.40 | 19.42 | 261798 | 47845 | 22.14% |
| 2025-11-13 | 18.32 | 19.85 | 1.57 | 8.59% | 18.06 | 20.20 | 228703 | 44366 | 19.34% |
| 2025-11-12 | 17.46 | 18.28 | 1.06 | 6.16% | 17.19 | 18.65 | 153820 | 27650 | 13.01% |
| 2025-11-11 | 17.57 | 17.22 | -0.28 | -1.60% | 17.16 | 17.60 | 39018 | 6754 | 3.30% |
| 2025-11-10 | 17.70 | 17.50 | -0.03 | -0.17% | 17.26 | 17.73 | 46290 | 8089 | 3.91% |
| 2025-11-07 | 17.87 | 17.53 | -0.19 | -1.07% | 17.39 | 17.92 | 64495 | 11357 | 5.45% |
| 2025-11-06 | 17.23 | 17.72 | 0.58 | 3.38% | 17.12 | 18.18 | 106807 | 18769 | 9.03% |
| 2025-11-05 | 16.96 | 17.14 | -0.04 | -0.23% | 16.61 | 17.25 | 59530 | 10163 | 5.03% |
| 2025-11-04 | 17.61 | 17.18 | -0.59 | -3.32% | 17.03 | 17.80 | 81506 | 14131 | 6.89% |
| 2025-11-03 | 18.19 | 17.77 | -0.07 | -0.39% | 17.70 | 18.25 | 104178 | 18703 | 8.81% |
| 2025-10-31 | 16.45 | 17.84 | 1.34 | 8.12% | 16.45 | 18.22 | 179127 | 31610 | 15.15% |
| 2025-10-30 | 16.45 | 16.50 | 0.45 | 2.80% | 16.28 | 17.00 | 167829 | 27892 | 14.19% |
| 2025-10-29 | 16.39 | 16.05 | -0.35 | -2.13% | 15.84 | 16.42 | 61287 | 9810 | 5.18% |
| 2025-10-28 | 16.56 | 16.40 | -0.16 | -0.97% | 16.10 | 16.56 | 75103 | 12288 | 6.35% |
| 2025-10-27 | 17.75 | 16.56 | -1.05 | -5.96% | 16.41 | 17.83 | 127917 | 21522 | 10.82% |
| 2025-10-24 | 17.95 | 17.61 | -0.21 | -1.18% | 17.20 | 17.95 | 84633 | 14815 | 7.16% |
| 2025-10-23 | 17.99 | 17.82 | -0.17 | -0.94% | 17.33 | 17.99 | 62439 | 11041 | 5.28% |
| 2025-10-22 | 18.57 | 17.99 | -0.56 | -3.02% | 17.86 | 18.60 | 86342 | 15688 | 7.30% |
| 2025-10-21 | 18.99 | 18.55 | -0.42 | -2.21% | 18.31 | 19.28 | 120006 | 22450 | 10.15% |
| 2025-10-20 | 19.31 | 18.97 | -0.26 | -1.35% | 18.82 | 19.55 | 95297 | 18261 | 8.06% |
| 2025-10-17 | 18.86 | 19.23 | 0.50 | 2.67% | 18.75 | 19.80 | 138439 | 26758 | 11.71% |
| 2025-10-16 | 18.46 | 18.73 | -0.08 | -0.43% | 18.20 | 19.18 | 177293 | 33067 | 14.99% |
| 2025-10-15 | 19.34 | 18.81 | -0.02 | -0.11% | 18.75 | 20.50 | 249514 | 49293 | 21.10% |
| 2025-10-14 | 19.12 | 18.83 | -0.48 | -2.49% | 18.50 | 19.80 | 127276 | 24103 | 10.76% |
| 2025-10-13 | 16.78 | 19.31 | 1.51 | 8.48% | 16.78 | 19.38 | 187515 | 34959 | 15.86% |
| 2025-10-10 | 19.10 | 17.80 | -1.41 | -7.34% | 17.23 | 19.45 | 183791 | 33611 | 15.54% |
| 2025-10-09 | 17.86 | 19.21 | 1.26 | 7.02% | 17.86 | 19.22 | 171948 | 32532 | 14.54% |
| 2025-09-30 | 17.18 | 17.95 | 0.75 | 4.36% | 17.01 | 18.75 | 137374 | 24867 | 11.62% |
| 2025-09-29 | 16.42 | 17.20 | 0.79 | 4.81% | 16.03 | 17.24 | 144125 | 24420 | 12.19% |
| 2025-09-26 | 16.10 | 16.41 | 0.16 | 0.98% | 15.00 | 16.86 | 141354 | 23318 | 11.95% |
| 2025-09-25 | 15.76 | 16.25 | 0.51 | 3.24% | 15.67 | 16.68 | 148101 | 24208 | 12.53% |
| 2025-09-24 | 14.50 | 15.74 | 1.14 | 7.81% | 14.38 | 15.89 | 135101 | 20926 | 11.43% |
| 2025-09-23 | 14.66 | 14.60 | -0.07 | -0.48% | 14.03 | 14.77 | 59715 | 8572 | 5.05% |
| 2025-09-22 | 14.88 | 14.67 | -0.20 | -1.34% | 14.46 | 14.88 | 30596 | 4472 | 2.59% |
| 2025-09-19 | 14.69 | 14.87 | 0.18 | 1.23% | 14.51 | 14.87 | 39882 | 5869 | 3.37% |
| 2025-09-18 | 15.16 | 14.69 | -0.44 | -2.91% | 14.60 | 15.18 | 63614 | 9519 | 5.38% |
| 2025-09-17 | 15.29 | 15.13 | -0.24 | -1.56% | 15.11 | 15.36 | 43524 | 6621 | 3.68% |
| 2025-09-16 | 15.22 | 15.37 | 0.15 | 0.99% | 15.08 | 15.46 | 50477 | 7708 | 4.27% |
| 2025-09-15 | 15.19 | 15.22 | 0.04 | 0.26% | 14.91 | 15.26 | 49176 | 7407 | 4.16% |
| 2025-09-12 | 15.68 | 15.18 | -0.50 | -3.19% | 15.17 | 15.68 | 66007 | 10168 | 5.58% |
| 2025-09-11 | 15.74 | 15.68 | 0.02 | 0.13% | 15.36 | 15.76 | 76696 | 11966 | 6.49% |
| 2025-09-10 | 15.20 | 15.66 | 0.46 | 3.03% | 15.09 | 15.78 | 103261 | 16061 | 8.73% |
| 2025-09-09 | 15.61 | 15.20 | -0.19 | -1.23% | 15.02 | 15.65 | 95531 | 14686 | 8.08% |
| 2025-09-08 | 14.26 | 15.39 | 1.14 | 8.00% | 14.16 | 15.49 | 137145 | 20445 | 11.60% |