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 | 18.00 | 16.10 | -1.11 | -6.45% | 16.06 | 18.00 | 421641 | 69892 | 5.88% |
| 2025-12-15 | 16.40 | 17.21 | 0.72 | 4.37% | 16.30 | 17.75 | 291244 | 50400 | 4.06% |
| 2025-12-12 | 16.38 | 16.49 | 0.10 | 0.61% | 16.22 | 16.98 | 256891 | 42537 | 3.58% |
| 2025-12-11 | 16.68 | 16.39 | -0.38 | -2.27% | 16.38 | 17.10 | 161703 | 26906 | 2.26% |
| 2025-12-10 | 16.19 | 16.77 | 0.41 | 2.51% | 15.99 | 16.83 | 173388 | 28551 | 2.42% |
| 2025-12-09 | 16.50 | 16.36 | -0.19 | -1.15% | 16.21 | 16.80 | 170310 | 28001 | 2.38% |
| 2025-12-08 | 16.38 | 16.55 | 0.15 | 0.91% | 16.12 | 16.73 | 224474 | 37073 | 3.13% |
| 2025-12-05 | 16.07 | 16.40 | 0.43 | 2.69% | 15.98 | 16.68 | 197717 | 32374 | 2.76% |
| 2025-12-04 | 16.00 | 15.97 | -0.19 | -1.18% | 15.90 | 16.30 | 135954 | 21790 | 1.90% |
| 2025-12-03 | 16.33 | 16.16 | -0.27 | -1.64% | 15.88 | 16.43 | 187958 | 30330 | 2.62% |
| 2025-12-02 | 15.89 | 16.43 | 0.43 | 2.69% | 15.89 | 16.78 | 258635 | 42612 | 3.61% |
| 2025-12-01 | 15.91 | 16.00 | 0.03 | 0.19% | 15.69 | 16.41 | 236088 | 38085 | 3.29% |
| 2025-11-28 | 15.40 | 15.97 | 0.58 | 3.77% | 15.30 | 16.32 | 297783 | 47467 | 4.15% |
| 2025-11-27 | 15.14 | 15.39 | 0.05 | 0.33% | 15.14 | 15.77 | 205223 | 31789 | 2.86% |
| 2025-11-26 | 15.37 | 15.34 | -0.02 | -0.13% | 15.26 | 15.68 | 174959 | 27042 | 2.44% |
| 2025-11-25 | 15.34 | 15.36 | -0.14 | -0.90% | 15.30 | 15.64 | 269122 | 41515 | 3.75% |
| 2025-11-24 | 14.16 | 15.50 | 1.41 | 10.01% | 14.16 | 15.50 | 267214 | 39892 | 3.73% |
| 2025-11-21 | 14.60 | 14.09 | -0.64 | -4.34% | 14.06 | 14.65 | 222934 | 31963 | 3.11% |
| 2025-11-20 | 14.78 | 14.73 | -0.01 | -0.07% | 14.61 | 15.20 | 174227 | 25871 | 2.43% |
| 2025-11-19 | 14.95 | 14.74 | -0.28 | -1.86% | 14.61 | 15.15 | 204201 | 30295 | 2.85% |
| 2025-11-18 | 15.86 | 15.02 | -0.81 | -5.12% | 14.94 | 15.88 | 279793 | 42452 | 3.90% |
| 2025-11-17 | 16.26 | 15.83 | -0.41 | -2.52% | 15.68 | 16.44 | 310039 | 49354 | 4.32% |
| 2025-11-14 | 16.55 | 16.24 | -0.36 | -2.17% | 16.20 | 17.09 | 440330 | 73061 | 6.14% |
| 2025-11-13 | 15.09 | 16.60 | 1.51 | 10.01% | 15.02 | 16.60 | 569355 | 92203 | 7.94% |
| 2025-11-12 | 15.00 | 15.09 | 0.04 | 0.27% | 14.83 | 15.21 | 167519 | 25200 | 2.34% |
| 2025-11-11 | 15.19 | 15.05 | -0.14 | -0.92% | 14.78 | 15.24 | 207498 | 31094 | 2.89% |
| 2025-11-10 | 15.21 | 15.19 | -0.18 | -1.17% | 14.94 | 15.35 | 246103 | 37217 | 3.43% |
| 2025-11-07 | 15.72 | 15.37 | -0.35 | -2.23% | 15.23 | 16.00 | 337015 | 52386 | 4.70% |
| 2025-11-06 | 15.70 | 15.72 | -0.23 | -1.44% | 15.47 | 15.96 | 300928 | 47229 | 4.20% |
| 2025-11-05 | 15.33 | 15.95 | 0.38 | 2.44% | 15.26 | 16.20 | 385048 | 61120 | 5.37% |
| 2025-11-04 | 15.56 | 15.57 | -0.18 | -1.14% | 15.26 | 15.83 | 324213 | 50268 | 4.52% |
| 2025-11-03 | 15.34 | 15.75 | 0.61 | 4.03% | 15.08 | 15.86 | 468156 | 72622 | 6.53% |
| 2025-10-31 | 15.00 | 15.14 | 0.39 | 2.64% | 14.96 | 16.00 | 808007 | 125320 | 11.27% |
| 2025-10-30 | 14.53 | 14.75 | 0.18 | 1.24% | 14.40 | 14.96 | 517801 | 76128 | 7.22% |
| 2025-10-29 | 15.00 | 14.57 | -0.64 | -4.21% | 14.45 | 15.26 | 495680 | 72963 | 6.91% |
| 2025-10-28 | 14.85 | 15.21 | -0.29 | -1.87% | 14.49 | 15.42 | 859736 | 129824 | 11.99% |
| 2025-10-27 | 15.00 | 15.50 | 1.41 | 10.01% | 14.79 | 15.50 | 306671 | 46766 | 4.28% |
| 2025-10-24 | 13.47 | 14.09 | 0.76 | 5.70% | 13.35 | 14.55 | 595775 | 84091 | 8.31% |
| 2025-10-23 | 12.80 | 13.33 | 0.48 | 3.74% | 12.77 | 13.37 | 300708 | 39468 | 4.19% |
| 2025-10-22 | 13.00 | 12.85 | -0.20 | -1.53% | 12.72 | 13.10 | 189116 | 24261 | 2.64% |
| 2025-10-21 | 13.01 | 13.08 | -0.01 | -0.08% | 12.88 | 13.19 | 251161 | 32774 | 3.50% |
| 2025-10-20 | 12.68 | 13.09 | 0.60 | 4.80% | 12.40 | 13.42 | 505770 | 65289 | 7.05% |
| 2025-10-17 | 13.18 | 12.49 | -0.70 | -5.31% | 12.48 | 13.34 | 451685 | 57811 | 6.30% |
| 2025-10-16 | 13.62 | 13.19 | -0.54 | -3.93% | 13.14 | 13.69 | 408216 | 54266 | 5.69% |
| 2025-10-15 | 13.08 | 13.73 | 0.54 | 4.09% | 13.08 | 13.78 | 528583 | 71604 | 7.37% |
| 2025-10-14 | 13.50 | 13.19 | -0.30 | -2.22% | 13.10 | 13.62 | 516281 | 69129 | 7.20% |
| 2025-10-13 | 12.50 | 13.49 | 0.61 | 4.74% | 12.50 | 13.60 | 872563 | 116694 | 12.17% |
| 2025-10-10 | 12.29 | 12.88 | 0.53 | 4.29% | 12.21 | 12.98 | 828364 | 105993 | 11.55% |
| 2025-10-09 | 11.60 | 12.35 | 1.02 | 9.00% | 11.60 | 12.45 | 713601 | 86329 | 9.95% |
| 2025-09-30 | 11.31 | 11.33 | 0.02 | 0.18% | 11.28 | 11.41 | 81483 | 9236 | 1.14% |
| 2025-09-29 | 11.33 | 11.31 | -0.06 | -0.53% | 11.18 | 11.39 | 111046 | 12544 | 1.55% |
| 2025-09-26 | 11.36 | 11.37 | 0.01 | 0.09% | 11.28 | 11.60 | 138593 | 15898 | 1.93% |
| 2025-09-25 | 11.50 | 11.36 | -0.18 | -1.56% | 11.36 | 11.53 | 128412 | 14665 | 1.79% |
| 2025-09-24 | 11.49 | 11.54 | -0.02 | -0.17% | 11.38 | 11.70 | 195205 | 22567 | 2.72% |
| 2025-09-23 | 11.29 | 11.56 | 0.23 | 2.03% | 10.96 | 11.65 | 284988 | 32217 | 3.97% |
| 2025-09-22 | 11.40 | 11.33 | -0.09 | -0.79% | 11.27 | 11.47 | 112644 | 12758 | 1.57% |
| 2025-09-19 | 11.58 | 11.42 | -0.18 | -1.55% | 11.35 | 11.59 | 198362 | 22702 | 2.77% |
| 2025-09-18 | 11.84 | 11.60 | -0.23 | -1.94% | 11.50 | 11.85 | 236231 | 27618 | 3.29% |
| 2025-09-17 | 11.80 | 11.83 | 0.00 | 0.00% | 11.73 | 11.97 | 175112 | 20707 | 2.44% |
| 2025-09-16 | 11.87 | 11.83 | -0.05 | -0.42% | 11.64 | 11.88 | 250870 | 29473 | 3.50% |
| 2025-09-15 | 11.94 | 11.88 | -0.06 | -0.50% | 11.78 | 12.01 | 254763 | 30261 | 3.55% |
| 2025-09-12 | 12.09 | 11.94 | -0.17 | -1.40% | 11.90 | 12.13 | 242700 | 29055 | 3.38% |
| 2025-09-11 | 12.05 | 12.11 | 0.04 | 0.33% | 11.89 | 12.12 | 153333 | 18399 | 2.14% |
| 2025-09-10 | 12.10 | 12.07 | -0.04 | -0.33% | 12.03 | 12.16 | 97575 | 11779 | 1.36% |
| 2025-09-09 | 12.14 | 12.11 | 0.01 | 0.08% | 12.05 | 12.32 | 192349 | 23385 | 2.68% |
| 2025-09-08 | 12.10 | 12.10 | 0.00 | 0.00% | 12.01 | 12.24 | 148619 | 17968 | 2.07% |