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 | 15.91 | 15.78 | -0.13 | -0.82% | 15.35 | 15.91 | 307181 | 47995 | 1.81% |
| 2025-12-15 | 16.23 | 15.91 | -0.51 | -3.11% | 15.90 | 16.25 | 283754 | 45603 | 1.67% |
| 2025-12-12 | 16.13 | 16.42 | 0.34 | 2.11% | 15.76 | 16.42 | 462634 | 74062 | 2.72% |
| 2025-12-11 | 16.41 | 16.08 | -0.28 | -1.71% | 16.05 | 16.45 | 223306 | 36172 | 1.31% |
| 2025-12-10 | 16.31 | 16.36 | -0.03 | -0.18% | 16.22 | 16.43 | 178768 | 29143 | 1.05% |
| 2025-12-09 | 16.60 | 16.39 | -0.31 | -1.86% | 16.35 | 16.70 | 236638 | 38942 | 1.39% |
| 2025-12-08 | 16.69 | 16.70 | 0.01 | 0.06% | 16.63 | 16.99 | 266577 | 44722 | 1.57% |
| 2025-12-05 | 16.51 | 16.69 | 0.13 | 0.79% | 16.31 | 16.71 | 213519 | 35357 | 1.25% |
| 2025-12-04 | 16.85 | 16.56 | -0.33 | -1.95% | 16.54 | 16.91 | 208328 | 34664 | 1.22% |
| 2025-12-03 | 17.12 | 16.89 | -0.26 | -1.52% | 16.88 | 17.16 | 191998 | 32498 | 1.13% |
| 2025-12-02 | 17.29 | 17.15 | -0.16 | -0.92% | 17.15 | 17.32 | 175115 | 30114 | 1.03% |
| 2025-12-01 | 17.20 | 17.31 | 0.04 | 0.23% | 17.17 | 17.37 | 171626 | 29650 | 1.01% |
| 2025-11-28 | 17.12 | 17.27 | 0.05 | 0.29% | 17.11 | 17.34 | 157431 | 27129 | 0.93% |
| 2025-11-27 | 17.22 | 17.22 | -0.03 | -0.17% | 17.18 | 17.35 | 172649 | 29772 | 1.01% |
| 2025-11-26 | 17.54 | 17.25 | -0.43 | -2.43% | 17.20 | 17.55 | 301774 | 52105 | 1.77% |
| 2025-11-25 | 17.75 | 17.68 | -0.44 | -2.43% | 17.53 | 17.89 | 432186 | 76669 | 2.54% |
| 2025-11-24 | 17.18 | 18.12 | 0.84 | 4.86% | 17.15 | 18.29 | 545711 | 97012 | 3.21% |
| 2025-11-21 | 17.25 | 17.28 | -0.24 | -1.37% | 16.86 | 17.83 | 457751 | 79472 | 2.69% |
| 2025-11-20 | 17.84 | 17.52 | -0.66 | -3.63% | 17.50 | 17.85 | 366255 | 64478 | 2.15% |
| 2025-11-19 | 17.66 | 18.18 | 0.32 | 1.79% | 17.60 | 18.62 | 535114 | 97320 | 3.14% |
| 2025-11-18 | 19.00 | 17.86 | -1.13 | -5.95% | 17.85 | 19.07 | 674275 | 122232 | 3.96% |
| 2025-11-17 | 18.40 | 18.99 | 1.39 | 7.90% | 18.40 | 19.29 | 1013175 | 191013 | 5.95% |
| 2025-11-14 | 17.42 | 17.60 | 0.19 | 1.09% | 17.38 | 17.92 | 311314 | 55173 | 1.83% |
| 2025-11-13 | 17.14 | 17.41 | 0.25 | 1.46% | 17.11 | 17.52 | 252462 | 43880 | 1.48% |
| 2025-11-12 | 17.96 | 17.16 | -0.80 | -4.45% | 17.01 | 18.00 | 441028 | 76725 | 2.59% |
| 2025-11-11 | 18.00 | 17.96 | -0.07 | -0.39% | 17.93 | 18.14 | 170139 | 30678 | 1.00% |
| 2025-11-10 | 18.16 | 18.03 | -0.15 | -0.83% | 17.81 | 18.18 | 281580 | 50554 | 1.65% |
| 2025-11-07 | 18.46 | 18.18 | -0.31 | -1.68% | 18.16 | 18.46 | 242909 | 44261 | 1.43% |
| 2025-11-06 | 18.44 | 18.49 | 0.06 | 0.33% | 18.35 | 18.52 | 196589 | 36246 | 1.16% |
| 2025-11-05 | 18.18 | 18.43 | 0.05 | 0.27% | 18.13 | 18.57 | 203047 | 37251 | 1.19% |
| 2025-11-04 | 18.53 | 18.38 | -0.27 | -1.45% | 18.30 | 18.73 | 257812 | 47694 | 1.51% |
| 2025-11-03 | 18.79 | 18.65 | -0.14 | -0.75% | 18.45 | 18.79 | 232018 | 43076 | 1.36% |
| 2025-10-31 | 18.73 | 18.79 | 0.06 | 0.32% | 18.65 | 18.83 | 218505 | 40953 | 1.28% |
| 2025-10-30 | 19.11 | 18.73 | -0.61 | -3.15% | 18.70 | 19.12 | 422656 | 79726 | 2.48% |
| 2025-10-29 | 19.61 | 19.34 | -0.46 | -2.32% | 19.06 | 19.62 | 618349 | 119262 | 3.63% |
| 2025-10-28 | 19.03 | 19.80 | 1.20 | 6.45% | 18.65 | 20.00 | 959128 | 185970 | 5.64% |
| 2025-10-27 | 18.54 | 18.60 | 0.06 | 0.32% | 18.41 | 18.66 | 363912 | 67438 | 2.14% |
| 2025-10-24 | 18.19 | 18.54 | 0.28 | 1.53% | 18.19 | 18.95 | 417154 | 77621 | 2.45% |
| 2025-10-23 | 18.20 | 18.26 | 0.00 | 0.00% | 18.10 | 18.64 | 349733 | 64087 | 2.06% |
| 2025-10-22 | 18.48 | 18.26 | -0.29 | -1.56% | 18.21 | 18.62 | 280532 | 51549 | 1.65% |
| 2025-10-21 | 18.48 | 18.55 | 0.07 | 0.38% | 18.40 | 18.65 | 272846 | 50541 | 1.60% |
| 2025-10-20 | 18.78 | 18.48 | -0.11 | -0.59% | 18.36 | 18.88 | 342091 | 63369 | 2.01% |
| 2025-10-17 | 19.47 | 18.59 | -1.12 | -5.68% | 18.55 | 19.49 | 562361 | 106826 | 3.30% |
| 2025-10-16 | 19.62 | 19.71 | -0.08 | -0.40% | 19.60 | 20.17 | 506016 | 100418 | 2.97% |
| 2025-10-15 | 20.27 | 19.79 | -0.79 | -3.84% | 19.01 | 20.32 | 740334 | 144550 | 4.35% |
| 2025-10-14 | 21.66 | 20.58 | -0.86 | -4.01% | 20.41 | 21.66 | 1110854 | 231618 | 6.53% |
| 2025-10-13 | 19.22 | 21.44 | 1.56 | 7.85% | 19.15 | 21.50 | 1377044 | 286869 | 8.09% |
| 2025-10-10 | 18.65 | 19.88 | 1.15 | 6.14% | 18.63 | 20.18 | 1127935 | 220766 | 6.63% |
| 2025-10-09 | 18.47 | 18.73 | -0.04 | -0.21% | 18.26 | 18.74 | 392950 | 72806 | 2.31% |
| 2025-09-30 | 18.36 | 18.77 | 0.41 | 2.23% | 18.36 | 18.88 | 384560 | 71765 | 2.26% |
| 2025-09-29 | 18.35 | 18.36 | 0.02 | 0.11% | 17.96 | 18.48 | 310084 | 56623 | 1.82% |
| 2025-09-26 | 18.41 | 18.34 | -0.11 | -0.60% | 18.30 | 18.80 | 405007 | 75030 | 2.38% |
| 2025-09-25 | 18.71 | 18.45 | -0.38 | -2.02% | 18.43 | 18.80 | 303722 | 56417 | 1.78% |
| 2025-09-24 | 18.75 | 18.83 | -0.04 | -0.21% | 18.54 | 18.86 | 270270 | 50587 | 1.59% |
| 2025-09-23 | 19.26 | 18.87 | -0.51 | -2.63% | 18.36 | 19.31 | 501676 | 94101 | 2.95% |
| 2025-09-22 | 19.40 | 19.38 | -0.13 | -0.67% | 19.12 | 19.68 | 432575 | 83543 | 2.54% |
| 2025-09-19 | 18.95 | 19.51 | 0.46 | 2.41% | 18.92 | 20.15 | 909260 | 180027 | 5.34% |
| 2025-09-18 | 19.45 | 19.05 | -0.41 | -2.11% | 18.75 | 19.70 | 545288 | 105126 | 3.20% |
| 2025-09-17 | 19.22 | 19.46 | 0.15 | 0.78% | 19.17 | 19.58 | 380339 | 73688 | 2.23% |
| 2025-09-16 | 19.41 | 19.31 | -0.14 | -0.72% | 19.03 | 19.55 | 407131 | 78446 | 2.39% |
| 2025-09-15 | 19.82 | 19.45 | -0.36 | -1.82% | 19.43 | 19.88 | 536460 | 104902 | 3.15% |
| 2025-09-12 | 19.19 | 19.81 | 0.62 | 3.23% | 19.11 | 20.18 | 968200 | 190920 | 5.69% |
| 2025-09-11 | 18.88 | 19.19 | 0.34 | 1.80% | 18.63 | 19.44 | 551999 | 105036 | 3.24% |
| 2025-09-10 | 18.70 | 18.85 | 0.01 | 0.05% | 18.65 | 19.05 | 412790 | 77996 | 2.43% |
| 2025-09-09 | 19.08 | 18.84 | -0.36 | -1.88% | 18.72 | 19.82 | 819877 | 157875 | 4.82% |
| 2025-09-08 | 19.39 | 19.20 | -0.41 | -2.09% | 18.93 | 19.66 | 768381 | 147555 | 4.52% |