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 | 16.88 | 16.60 | -0.28 | -1.66% | 16.46 | 16.88 | 45892 | 7621 | 2.92% |
| 2025-12-15 | 16.81 | 16.88 | -0.04 | -0.24% | 16.70 | 17.03 | 33963 | 5741 | 2.16% |
| 2025-12-12 | 17.12 | 16.92 | -0.16 | -0.94% | 16.90 | 17.18 | 45452 | 7730 | 2.89% |
| 2025-12-11 | 17.43 | 17.08 | -0.29 | -1.67% | 17.08 | 17.52 | 47530 | 8210 | 3.03% |
| 2025-12-10 | 17.41 | 17.37 | -0.06 | -0.34% | 17.15 | 17.61 | 43779 | 7604 | 2.79% |
| 2025-12-09 | 17.67 | 17.43 | -0.25 | -1.41% | 17.40 | 17.70 | 45130 | 7896 | 2.87% |
| 2025-12-08 | 17.66 | 17.68 | 0.07 | 0.40% | 17.49 | 17.79 | 51005 | 8996 | 3.25% |
| 2025-12-05 | 17.44 | 17.61 | 0.11 | 0.63% | 17.28 | 17.68 | 43602 | 7644 | 2.78% |
| 2025-12-04 | 17.68 | 17.50 | -0.25 | -1.41% | 17.30 | 17.76 | 58782 | 10300 | 3.74% |
| 2025-12-03 | 18.12 | 17.75 | -0.37 | -2.04% | 17.69 | 18.21 | 68721 | 12248 | 4.37% |
| 2025-12-02 | 18.32 | 18.12 | -0.29 | -1.58% | 18.01 | 18.35 | 65058 | 11813 | 4.14% |
| 2025-12-01 | 18.72 | 18.41 | -0.24 | -1.29% | 18.30 | 19.28 | 105507 | 19704 | 6.72% |
| 2025-11-28 | 18.63 | 18.65 | -0.05 | -0.27% | 18.51 | 19.02 | 87348 | 16310 | 5.56% |
| 2025-11-27 | 18.56 | 18.70 | 0.06 | 0.32% | 18.47 | 18.87 | 110465 | 20617 | 7.03% |
| 2025-11-26 | 18.33 | 18.64 | 0.31 | 1.69% | 18.33 | 19.73 | 171525 | 32723 | 10.92% |
| 2025-11-25 | 18.03 | 18.33 | 0.53 | 2.98% | 17.74 | 18.54 | 102317 | 18612 | 6.51% |
| 2025-11-24 | 18.01 | 17.80 | -0.01 | -0.06% | 17.60 | 18.12 | 98616 | 17595 | 6.28% |
| 2025-11-21 | 18.89 | 17.81 | -1.53 | -7.91% | 17.81 | 19.19 | 180567 | 33135 | 11.49% |
| 2025-11-20 | 19.88 | 19.34 | -0.51 | -2.57% | 19.27 | 20.36 | 143122 | 28233 | 9.11% |
| 2025-11-19 | 19.84 | 19.85 | -0.16 | -0.80% | 19.45 | 20.34 | 164330 | 32563 | 10.46% |
| 2025-11-18 | 21.03 | 20.01 | -1.38 | -6.45% | 19.83 | 21.21 | 263858 | 53380 | 16.80% |
| 2025-11-17 | 21.08 | 21.39 | 0.57 | 2.74% | 20.40 | 22.20 | 280322 | 59416 | 17.84% |
| 2025-11-14 | 22.25 | 20.82 | -1.58 | -7.05% | 20.73 | 22.33 | 336061 | 71828 | 21.39% |
| 2025-11-13 | 21.24 | 22.40 | 1.07 | 5.02% | 21.24 | 23.15 | 397799 | 88863 | 25.32% |
| 2025-11-12 | 21.56 | 21.33 | -0.65 | -2.96% | 20.32 | 21.77 | 302417 | 63389 | 19.25% |
| 2025-11-11 | 20.50 | 21.98 | 1.48 | 7.22% | 20.35 | 22.99 | 459551 | 99896 | 29.25% |
| 2025-11-10 | 21.43 | 20.50 | -0.33 | -1.58% | 20.45 | 22.23 | 381283 | 80838 | 24.27% |
| 2025-11-07 | 20.69 | 20.83 | 0.82 | 4.10% | 20.30 | 21.59 | 403667 | 84697 | 25.69% |
| 2025-11-06 | 20.00 | 20.01 | 0.73 | 3.79% | 19.81 | 21.77 | 390736 | 80824 | 24.87% |
| 2025-11-05 | 18.51 | 19.28 | 0.52 | 2.77% | 18.40 | 19.88 | 245741 | 47220 | 15.64% |
| 2025-11-04 | 18.73 | 18.76 | -0.23 | -1.21% | 18.62 | 19.81 | 228511 | 43673 | 14.55% |
| 2025-11-03 | 19.31 | 18.99 | -0.36 | -1.86% | 18.41 | 19.44 | 274099 | 51566 | 17.45% |
| 2025-10-31 | 18.91 | 19.35 | 1.04 | 5.68% | 18.88 | 20.90 | 474298 | 94610 | 30.19% |
| 2025-10-30 | 17.61 | 18.31 | 0.52 | 2.92% | 17.44 | 18.77 | 317457 | 57922 | 20.21% |
| 2025-10-29 | 17.76 | 17.79 | -0.19 | -1.06% | 17.31 | 17.98 | 227378 | 40035 | 14.47% |
| 2025-10-28 | 16.93 | 17.98 | 1.07 | 6.33% | 16.68 | 18.93 | 351689 | 62646 | 21.97% |
| 2025-10-27 | 16.50 | 16.91 | 0.41 | 2.48% | 16.45 | 17.12 | 136844 | 22966 | 8.55% |
| 2025-10-24 | 16.91 | 16.50 | -0.63 | -3.68% | 16.45 | 16.93 | 140915 | 23446 | 8.80% |
| 2025-10-23 | 17.00 | 17.13 | 0.34 | 2.03% | 16.30 | 17.38 | 210454 | 35355 | 13.15% |
| 2025-10-22 | 16.96 | 16.79 | -0.34 | -1.98% | 16.67 | 17.60 | 163314 | 27829 | 10.20% |
| 2025-10-21 | 16.86 | 17.13 | 0.12 | 0.71% | 16.61 | 17.25 | 171163 | 29019 | 10.69% |
| 2025-10-20 | 16.91 | 17.01 | 0.39 | 2.35% | 16.51 | 17.07 | 149473 | 25133 | 9.34% |
| 2025-10-17 | 17.02 | 16.62 | -0.64 | -3.71% | 16.62 | 17.40 | 210318 | 35531 | 13.14% |
| 2025-10-16 | 17.36 | 17.26 | -0.14 | -0.80% | 17.01 | 18.30 | 311071 | 54755 | 19.44% |
| 2025-10-15 | 16.88 | 17.40 | 0.83 | 5.01% | 16.65 | 17.86 | 397605 | 68895 | 24.84% |
| 2025-10-14 | 18.65 | 16.57 | -1.12 | -6.33% | 16.52 | 19.00 | 474216 | 82855 | 29.63% |
| 2025-10-13 | 14.30 | 17.69 | 2.95 | 20.01% | 14.20 | 17.69 | 432049 | 72237 | 27.00% |
| 2025-10-10 | 14.56 | 14.74 | 0.03 | 0.20% | 14.56 | 14.82 | 27854 | 4106 | 1.74% |
| 2025-10-09 | 14.74 | 14.71 | 0.12 | 0.82% | 14.48 | 14.74 | 35824 | 5235 | 2.24% |
| 2025-09-30 | 14.54 | 14.59 | 0.03 | 0.21% | 14.48 | 14.88 | 40130 | 5895 | 2.51% |
| 2025-09-29 | 14.19 | 14.56 | 0.36 | 2.54% | 14.11 | 14.81 | 43450 | 6295 | 2.71% |
| 2025-09-26 | 14.19 | 14.20 | -0.03 | -0.21% | 14.09 | 14.35 | 19005 | 2705 | 1.19% |
| 2025-09-25 | 14.32 | 14.23 | -0.14 | -0.97% | 14.23 | 14.47 | 20033 | 2871 | 1.25% |
| 2025-09-24 | 14.16 | 14.37 | 0.18 | 1.27% | 14.09 | 14.38 | 18767 | 2685 | 1.17% |
| 2025-09-23 | 14.34 | 14.19 | -0.25 | -1.73% | 13.97 | 14.45 | 37758 | 5337 | 2.36% |
| 2025-09-22 | 14.49 | 14.44 | -0.01 | -0.07% | 14.33 | 14.66 | 20947 | 3026 | 1.31% |
| 2025-09-19 | 14.56 | 14.45 | -0.08 | -0.55% | 14.40 | 14.66 | 29065 | 4212 | 1.82% |
| 2025-09-18 | 14.85 | 14.53 | -0.34 | -2.29% | 14.43 | 14.88 | 44622 | 6552 | 2.79% |
| 2025-09-17 | 14.99 | 14.87 | -0.16 | -1.06% | 14.82 | 14.99 | 34074 | 5073 | 2.13% |
| 2025-09-16 | 14.97 | 15.03 | 0.01 | 0.07% | 14.78 | 15.07 | 47691 | 7109 | 2.98% |
| 2025-09-15 | 14.96 | 15.02 | 0.00 | 0.00% | 14.96 | 15.25 | 39923 | 6021 | 2.49% |
| 2025-09-12 | 15.05 | 15.02 | -0.05 | -0.33% | 14.85 | 15.32 | 58590 | 8818 | 3.66% |
| 2025-09-11 | 15.14 | 15.07 | -0.10 | -0.66% | 14.82 | 15.15 | 45816 | 6862 | 2.86% |
| 2025-09-10 | 15.35 | 15.17 | -0.26 | -1.69% | 15.05 | 15.54 | 58244 | 8844 | 3.64% |
| 2025-09-09 | 15.59 | 15.43 | -0.20 | -1.28% | 15.30 | 15.67 | 72187 | 11179 | 4.51% |
| 2025-09-08 | 14.97 | 15.63 | 0.67 | 4.48% | 14.95 | 15.65 | 127836 | 19643 | 7.99% |