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 | 19.86 | 19.86 | -2.21 | -10.01% | 19.86 | 20.50 | 104659 | 20889 | 8.37% |
| 2025-12-15 | 24.99 | 22.07 | -1.77 | -7.42% | 21.46 | 26.22 | 296941 | 67104 | 23.73% |
| 2025-12-12 | 21.84 | 23.84 | 2.17 | 10.01% | 21.84 | 23.84 | 92718 | 21698 | 7.41% |
| 2025-12-11 | 19.72 | 21.67 | 1.97 | 10.00% | 18.50 | 21.67 | 122172 | 24815 | 9.77% |
| 2025-12-10 | 17.80 | 19.70 | 1.79 | 9.99% | 17.53 | 19.70 | 208645 | 39992 | 16.68% |
| 2025-12-09 | 17.54 | 17.91 | -0.80 | -4.28% | 17.10 | 18.28 | 137127 | 24163 | 10.96% |
| 2025-12-08 | 17.68 | 18.71 | 0.48 | 2.63% | 17.51 | 19.69 | 187733 | 34157 | 15.01% |
| 2025-12-05 | 17.08 | 18.23 | 1.66 | 10.02% | 16.52 | 18.23 | 125133 | 21879 | 10.00% |
| 2025-12-04 | 15.04 | 16.57 | 1.51 | 10.03% | 14.83 | 16.57 | 45418 | 7242 | 3.63% |
| 2025-12-03 | 15.39 | 15.06 | -0.28 | -1.83% | 14.95 | 15.39 | 23665 | 3574 | 1.89% |
| 2025-12-02 | 15.52 | 15.34 | -0.13 | -0.84% | 15.13 | 15.52 | 28477 | 4355 | 2.28% |
| 2025-12-01 | 15.67 | 15.47 | -0.19 | -1.21% | 15.38 | 16.41 | 37964 | 5980 | 3.03% |
| 2025-11-28 | 15.39 | 15.66 | 0.36 | 2.35% | 15.09 | 15.75 | 30696 | 4741 | 2.45% |
| 2025-11-27 | 15.04 | 15.30 | 0.32 | 2.14% | 14.96 | 15.41 | 24863 | 3782 | 1.99% |
| 2025-11-26 | 15.38 | 14.98 | -0.28 | -1.83% | 14.93 | 15.57 | 24254 | 3695 | 1.94% |
| 2025-11-25 | 15.34 | 15.26 | 0.12 | 0.79% | 15.20 | 15.47 | 19862 | 3041 | 1.59% |
| 2025-11-24 | 14.80 | 15.14 | 0.45 | 3.06% | 14.73 | 15.29 | 36665 | 5489 | 2.93% |
| 2025-11-21 | 15.74 | 14.69 | -1.08 | -6.85% | 14.55 | 15.90 | 38591 | 5822 | 3.08% |
| 2025-11-20 | 16.14 | 15.77 | -0.33 | -2.05% | 15.59 | 16.28 | 28844 | 4569 | 2.31% |
| 2025-11-19 | 16.54 | 16.10 | -0.39 | -2.37% | 16.00 | 16.58 | 25746 | 4166 | 2.06% |
| 2025-11-18 | 16.80 | 16.49 | -0.24 | -1.43% | 16.41 | 16.80 | 22547 | 3730 | 1.80% |
| 2025-11-17 | 16.92 | 16.73 | 0.12 | 0.72% | 16.46 | 16.92 | 27524 | 4598 | 2.20% |
| 2025-11-14 | 16.75 | 16.61 | -0.21 | -1.25% | 16.53 | 16.90 | 34881 | 5823 | 2.79% |
| 2025-11-13 | 16.64 | 16.82 | 0.34 | 2.06% | 16.36 | 16.99 | 24063 | 4023 | 1.92% |
| 2025-11-12 | 16.38 | 16.48 | 0.02 | 0.12% | 16.30 | 16.57 | 22334 | 3668 | 1.79% |
| 2025-11-11 | 16.24 | 16.46 | 0.15 | 0.92% | 16.16 | 16.60 | 26371 | 4333 | 2.11% |
| 2025-11-10 | 16.44 | 16.31 | 0.13 | 0.80% | 16.01 | 16.52 | 28217 | 4583 | 2.26% |
| 2025-11-07 | 15.80 | 16.18 | 0.35 | 2.21% | 15.67 | 16.31 | 25135 | 4040 | 2.01% |
| 2025-11-06 | 15.80 | 15.83 | 0.10 | 0.64% | 15.60 | 15.87 | 22247 | 3506 | 1.78% |
| 2025-11-05 | 15.68 | 15.73 | 0.01 | 0.06% | 15.55 | 15.88 | 19479 | 3064 | 1.56% |
| 2025-11-04 | 15.79 | 15.72 | 0.04 | 0.26% | 15.56 | 15.82 | 20231 | 3173 | 1.62% |
| 2025-11-03 | 15.37 | 15.68 | 0.22 | 1.42% | 15.37 | 15.73 | 26261 | 4101 | 2.10% |
| 2025-10-31 | 15.16 | 15.46 | 0.37 | 2.45% | 15.07 | 15.52 | 25744 | 3949 | 2.06% |
| 2025-10-30 | 15.22 | 15.09 | -0.13 | -0.85% | 15.07 | 15.32 | 20017 | 3039 | 1.60% |
| 2025-10-29 | 15.56 | 15.22 | -0.29 | -1.87% | 15.11 | 15.56 | 21291 | 3245 | 1.70% |
| 2025-10-28 | 15.48 | 15.51 | 0.16 | 1.04% | 15.25 | 15.55 | 21693 | 3350 | 1.73% |
| 2025-10-27 | 15.55 | 15.35 | 0.00 | 0.00% | 15.20 | 15.55 | 29171 | 4490 | 2.33% |
| 2025-10-24 | 15.25 | 15.35 | 0.19 | 1.25% | 15.05 | 15.48 | 26170 | 4009 | 2.09% |
| 2025-10-23 | 15.09 | 15.16 | 0.00 | 0.00% | 14.93 | 15.23 | 23057 | 3479 | 1.84% |
| 2025-10-22 | 14.92 | 15.16 | 0.21 | 1.40% | 14.81 | 15.19 | 32150 | 4852 | 2.57% |
| 2025-10-21 | 14.70 | 14.95 | 0.22 | 1.49% | 14.61 | 14.98 | 30695 | 4564 | 2.45% |
| 2025-10-20 | 14.69 | 14.73 | 0.25 | 1.73% | 14.56 | 14.76 | 22313 | 3271 | 1.78% |
| 2025-10-17 | 14.66 | 14.48 | -0.18 | -1.23% | 14.45 | 14.81 | 18538 | 2703 | 1.48% |
| 2025-10-16 | 14.99 | 14.66 | -0.33 | -2.20% | 14.59 | 14.99 | 17295 | 2556 | 1.38% |
| 2025-10-15 | 14.80 | 14.99 | 0.23 | 1.56% | 14.55 | 15.01 | 19046 | 2832 | 1.52% |
| 2025-10-14 | 14.99 | 14.76 | -0.18 | -1.20% | 14.66 | 15.26 | 30219 | 4513 | 2.42% |
| 2025-10-13 | 14.48 | 14.94 | 0.00 | 0.00% | 14.22 | 15.02 | 37009 | 5469 | 2.96% |
| 2025-10-10 | 14.52 | 14.94 | 0.41 | 2.82% | 14.36 | 15.14 | 58071 | 8664 | 4.64% |
| 2025-10-09 | 14.40 | 14.53 | 0.21 | 1.47% | 14.32 | 14.60 | 24737 | 3571 | 1.98% |
| 2025-09-30 | 14.42 | 14.32 | -0.04 | -0.28% | 14.29 | 14.46 | 16803 | 2412 | 1.34% |
| 2025-09-29 | 14.25 | 14.36 | 0.12 | 0.84% | 13.95 | 14.49 | 27868 | 3988 | 2.23% |
| 2025-09-26 | 14.41 | 14.24 | -0.08 | -0.56% | 14.20 | 14.47 | 22752 | 3258 | 1.82% |
| 2025-09-25 | 14.37 | 14.32 | -0.03 | -0.21% | 14.26 | 14.57 | 33075 | 4772 | 2.64% |
| 2025-09-24 | 14.49 | 14.35 | -0.15 | -1.03% | 14.10 | 14.61 | 38358 | 5511 | 3.07% |
| 2025-09-23 | 14.17 | 14.50 | 0.35 | 2.47% | 13.68 | 14.65 | 57828 | 8182 | 4.62% |
| 2025-09-22 | 14.39 | 14.15 | -0.23 | -1.60% | 14.06 | 14.40 | 28513 | 4041 | 2.28% |
| 2025-09-19 | 14.54 | 14.38 | -0.10 | -0.69% | 14.31 | 14.55 | 30381 | 4380 | 2.43% |
| 2025-09-18 | 14.73 | 14.48 | -0.22 | -1.50% | 14.35 | 14.85 | 49077 | 7168 | 3.92% |
| 2025-09-17 | 14.84 | 14.70 | -0.05 | -0.34% | 14.63 | 14.85 | 41379 | 6088 | 3.31% |
| 2025-09-16 | 14.51 | 14.75 | 0.09 | 0.61% | 14.42 | 14.75 | 56023 | 8212 | 4.48% |
| 2025-09-15 | 14.80 | 14.66 | -0.06 | -0.41% | 14.52 | 14.85 | 49631 | 7263 | 3.97% |
| 2025-09-12 | 14.68 | 14.72 | -0.02 | -0.14% | 14.52 | 14.79 | 78366 | 11476 | 6.26% |
| 2025-09-11 | 14.90 | 14.74 | -0.62 | -4.04% | 14.60 | 14.99 | 119407 | 17604 | 9.54% |
| 2025-09-10 | 15.87 | 15.36 | -1.71 | -10.02% | 15.36 | 15.97 | 179285 | 27849 | 14.33% |
| 2025-09-09 | 20.36 | 17.07 | -1.44 | -7.78% | 16.66 | 20.36 | 276055 | 47559 | 22.07% |
| 2025-09-08 | 18.51 | 18.51 | 1.68 | 9.98% | 18.51 | 18.51 | 21600 | 3998 | 1.73% |