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 | 16.89 | 15.76 | -1.19 | -7.02% | 15.56 | 16.94 | 482284 | 77262 | 5.82% |
| 2025-12-15 | 17.30 | 16.95 | -0.28 | -1.63% | 16.89 | 17.65 | 533758 | 91588 | 6.44% |
| 2025-12-12 | 16.48 | 17.23 | 0.53 | 3.17% | 16.21 | 17.36 | 719539 | 122795 | 8.68% |
| 2025-12-11 | 15.77 | 16.70 | 0.88 | 5.56% | 15.73 | 17.28 | 626667 | 103959 | 7.56% |
| 2025-12-10 | 15.55 | 15.82 | 0.19 | 1.22% | 15.45 | 15.85 | 164481 | 25711 | 1.98% |
| 2025-12-09 | 15.48 | 15.63 | 0.08 | 0.51% | 15.48 | 15.83 | 182005 | 28502 | 2.20% |
| 2025-12-08 | 15.35 | 15.55 | 0.19 | 1.24% | 15.16 | 15.70 | 238314 | 36998 | 2.88% |
| 2025-12-05 | 14.50 | 15.36 | 0.89 | 6.15% | 14.35 | 15.38 | 303551 | 45538 | 3.66% |
| 2025-12-04 | 14.50 | 14.47 | -0.01 | -0.07% | 14.39 | 14.65 | 104969 | 15192 | 1.27% |
| 2025-12-03 | 14.83 | 14.48 | -0.31 | -2.10% | 14.45 | 14.86 | 116426 | 17005 | 1.40% |
| 2025-12-02 | 14.88 | 14.79 | -0.09 | -0.60% | 14.64 | 14.90 | 113393 | 16692 | 1.37% |
| 2025-12-01 | 14.86 | 14.88 | 0.22 | 1.50% | 14.75 | 15.16 | 203853 | 30502 | 2.46% |
| 2025-11-28 | 14.58 | 14.66 | 0.17 | 1.17% | 14.39 | 14.66 | 103829 | 15114 | 1.25% |
| 2025-11-27 | 14.47 | 14.49 | 0.00 | 0.00% | 14.40 | 14.70 | 126288 | 18429 | 1.52% |
| 2025-11-26 | 14.52 | 14.49 | -0.16 | -1.09% | 14.45 | 14.74 | 107645 | 15689 | 1.30% |
| 2025-11-25 | 14.46 | 14.65 | 0.19 | 1.31% | 14.46 | 14.94 | 158428 | 23276 | 1.91% |
| 2025-11-24 | 13.91 | 14.46 | 0.60 | 4.33% | 13.91 | 14.55 | 208098 | 29702 | 2.51% |
| 2025-11-21 | 14.20 | 13.86 | -0.64 | -4.41% | 13.85 | 14.40 | 205322 | 28880 | 2.48% |
| 2025-11-20 | 14.88 | 14.50 | -0.30 | -2.03% | 14.45 | 15.00 | 196650 | 28710 | 2.37% |
| 2025-11-19 | 15.03 | 14.80 | -0.23 | -1.53% | 14.76 | 15.17 | 153605 | 22950 | 1.85% |
| 2025-11-18 | 15.02 | 15.03 | -0.14 | -0.92% | 14.94 | 15.29 | 155008 | 23368 | 1.87% |
| 2025-11-17 | 15.14 | 15.17 | 0.03 | 0.20% | 14.96 | 15.38 | 176949 | 26750 | 2.13% |
| 2025-11-14 | 15.45 | 15.14 | -0.45 | -2.89% | 15.13 | 15.45 | 175891 | 26869 | 2.12% |
| 2025-11-13 | 15.42 | 15.59 | 0.40 | 2.63% | 15.27 | 15.88 | 248266 | 38660 | 3.00% |
| 2025-11-12 | 15.45 | 15.19 | -0.28 | -1.81% | 14.97 | 15.46 | 192662 | 29254 | 2.32% |
| 2025-11-11 | 15.76 | 15.47 | -0.22 | -1.40% | 15.40 | 15.79 | 210955 | 32767 | 2.55% |
| 2025-11-10 | 15.96 | 15.69 | -0.23 | -1.44% | 15.55 | 16.13 | 231161 | 36382 | 2.79% |
| 2025-11-07 | 16.25 | 15.92 | -0.46 | -2.81% | 15.92 | 16.25 | 175460 | 28125 | 2.12% |
| 2025-11-06 | 16.20 | 16.38 | 0.17 | 1.05% | 16.20 | 16.50 | 139746 | 22862 | 1.69% |
| 2025-11-05 | 15.85 | 16.21 | 0.01 | 0.06% | 15.75 | 16.30 | 157374 | 25284 | 1.90% |
| 2025-11-04 | 16.66 | 16.20 | -0.64 | -3.80% | 15.95 | 16.81 | 270468 | 44125 | 3.26% |
| 2025-11-03 | 16.94 | 16.84 | -0.10 | -0.59% | 16.58 | 17.10 | 213742 | 36003 | 2.58% |
| 2025-10-31 | 16.88 | 16.94 | 0.03 | 0.18% | 16.69 | 16.99 | 221062 | 37216 | 2.67% |
| 2025-10-30 | 17.29 | 16.91 | -0.45 | -2.59% | 16.90 | 17.95 | 342637 | 59255 | 4.13% |
| 2025-10-29 | 17.12 | 17.36 | 0.10 | 0.58% | 16.87 | 17.42 | 364531 | 62533 | 4.40% |
| 2025-10-28 | 16.84 | 17.26 | 0.51 | 3.04% | 16.59 | 17.64 | 570866 | 98475 | 6.89% |
| 2025-10-27 | 16.35 | 16.75 | 0.56 | 3.46% | 16.29 | 16.84 | 442447 | 73287 | 5.34% |
| 2025-10-24 | 15.85 | 16.19 | 0.37 | 2.34% | 15.74 | 16.23 | 346853 | 55553 | 4.18% |
| 2025-10-23 | 16.47 | 15.82 | -0.73 | -4.41% | 15.44 | 16.48 | 432737 | 68019 | 5.22% |
| 2025-10-22 | 16.82 | 16.55 | -0.26 | -1.55% | 16.51 | 16.99 | 375709 | 62744 | 4.53% |
| 2025-10-21 | 16.68 | 16.81 | 0.01 | 0.06% | 16.50 | 16.89 | 296089 | 49598 | 3.57% |
| 2025-10-20 | 16.98 | 16.80 | 0.12 | 0.72% | 16.66 | 17.21 | 258885 | 43781 | 3.12% |
| 2025-10-17 | 17.96 | 16.68 | -1.30 | -7.23% | 16.60 | 17.97 | 473593 | 80447 | 5.71% |
| 2025-10-16 | 18.66 | 17.98 | -0.85 | -4.51% | 17.80 | 18.80 | 455282 | 82606 | 5.49% |
| 2025-10-15 | 18.89 | 18.83 | -0.33 | -1.72% | 18.30 | 19.16 | 527885 | 98154 | 6.37% |
| 2025-10-14 | 21.25 | 19.16 | -1.71 | -8.19% | 19.00 | 21.39 | 1020139 | 205109 | 12.31% |
| 2025-10-13 | 18.05 | 20.87 | 1.90 | 10.02% | 18.05 | 20.87 | 957446 | 190891 | 11.55% |
| 2025-10-10 | 18.73 | 18.97 | 0.54 | 2.93% | 18.59 | 19.39 | 943472 | 179161 | 11.38% |
| 2025-10-09 | 17.50 | 18.43 | 1.68 | 10.03% | 17.46 | 18.43 | 757746 | 137772 | 9.14% |
| 2025-09-30 | 16.80 | 16.75 | 0.07 | 0.42% | 16.72 | 17.09 | 199178 | 33594 | 2.40% |
| 2025-09-29 | 16.75 | 16.68 | -0.32 | -1.88% | 16.51 | 16.85 | 234540 | 39025 | 2.83% |
| 2025-09-26 | 17.60 | 17.00 | -0.79 | -4.44% | 17.00 | 17.93 | 341167 | 59007 | 4.12% |
| 2025-09-25 | 17.10 | 17.79 | 0.90 | 5.33% | 17.10 | 18.10 | 577660 | 101965 | 6.97% |
| 2025-09-24 | 16.84 | 16.89 | 0.05 | 0.30% | 16.56 | 16.98 | 256179 | 43044 | 3.09% |
| 2025-09-23 | 17.25 | 16.84 | -0.39 | -2.26% | 16.11 | 17.35 | 396644 | 66139 | 4.79% |
| 2025-09-22 | 17.20 | 17.23 | -0.03 | -0.17% | 16.59 | 17.31 | 443709 | 75039 | 5.35% |
| 2025-09-19 | 17.70 | 17.26 | -0.30 | -1.71% | 17.15 | 18.09 | 367140 | 64476 | 4.43% |
| 2025-09-18 | 18.06 | 17.56 | -0.50 | -2.77% | 17.37 | 18.35 | 511906 | 91484 | 6.18% |
| 2025-09-17 | 17.96 | 18.06 | -0.02 | -0.11% | 17.81 | 18.57 | 504267 | 91791 | 6.08% |
| 2025-09-16 | 17.95 | 18.08 | 0.08 | 0.44% | 17.32 | 18.11 | 436316 | 77563 | 5.26% |
| 2025-09-15 | 18.19 | 18.00 | -0.18 | -0.99% | 17.63 | 18.39 | 478334 | 85857 | 5.77% |
| 2025-09-12 | 17.65 | 18.18 | 0.95 | 5.51% | 17.51 | 18.70 | 830352 | 150250 | 10.02% |
| 2025-09-11 | 16.75 | 17.23 | 0.43 | 2.56% | 16.51 | 17.49 | 474069 | 81297 | 5.72% |
| 2025-09-10 | 16.93 | 16.80 | -0.33 | -1.93% | 16.71 | 17.56 | 382972 | 65350 | 4.62% |
| 2025-09-09 | 18.10 | 17.13 | -0.98 | -5.41% | 16.76 | 18.12 | 531799 | 92546 | 6.42% |
| 2025-09-08 | 17.74 | 18.11 | 0.41 | 2.32% | 17.53 | 18.37 | 605872 | 108542 | 7.31% |