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 | 16.02 | 16.34 | 0.22 | 1.36% | 15.67 | 16.42 | 99036 | 15889 | 2.41% |
| 2025-12-15 | 15.90 | 16.12 | 0.01 | 0.06% | 15.86 | 16.40 | 61109 | 9866 | 1.49% |
| 2025-12-12 | 15.80 | 16.11 | 0.30 | 1.90% | 15.67 | 16.34 | 84482 | 13571 | 2.06% |
| 2025-12-11 | 16.13 | 15.81 | -0.36 | -2.23% | 15.75 | 16.19 | 54729 | 8716 | 1.33% |
| 2025-12-10 | 16.36 | 16.17 | -0.13 | -0.80% | 15.87 | 16.40 | 72553 | 11654 | 1.77% |
| 2025-12-09 | 16.10 | 16.30 | 0.21 | 1.31% | 15.77 | 16.45 | 95472 | 15451 | 2.32% |
| 2025-12-08 | 16.01 | 16.09 | -0.03 | -0.19% | 15.78 | 16.20 | 81525 | 13036 | 1.98% |
| 2025-12-05 | 16.00 | 16.12 | 0.10 | 0.62% | 15.82 | 16.35 | 77277 | 12407 | 1.88% |
| 2025-12-04 | 16.69 | 16.02 | -0.73 | -4.36% | 15.96 | 16.75 | 152853 | 24844 | 3.72% |
| 2025-12-03 | 16.80 | 16.75 | -0.18 | -1.06% | 16.55 | 17.06 | 112709 | 18866 | 2.74% |
| 2025-12-02 | 17.18 | 16.93 | -0.25 | -1.46% | 16.73 | 17.57 | 219823 | 37775 | 5.35% |
| 2025-12-01 | 16.84 | 17.18 | 0.18 | 1.06% | 16.45 | 17.30 | 209702 | 35347 | 5.10% |
| 2025-11-28 | 16.70 | 17.00 | 0.49 | 2.97% | 16.43 | 17.09 | 205190 | 34505 | 4.99% |
| 2025-11-27 | 16.42 | 16.51 | 0.01 | 0.06% | 16.23 | 16.65 | 112941 | 18566 | 2.75% |
| 2025-11-26 | 17.00 | 16.50 | -0.03 | -0.18% | 16.35 | 17.00 | 210512 | 34912 | 5.12% |
| 2025-11-25 | 15.29 | 16.53 | 1.50 | 9.98% | 15.21 | 16.53 | 126019 | 20100 | 3.07% |
| 2025-11-24 | 14.90 | 15.03 | 0.25 | 1.69% | 14.76 | 15.14 | 70795 | 10587 | 1.72% |
| 2025-11-21 | 15.43 | 14.78 | -0.79 | -5.07% | 14.72 | 15.57 | 116543 | 17529 | 2.84% |
| 2025-11-20 | 15.73 | 15.57 | 0.00 | 0.00% | 15.49 | 16.19 | 82099 | 12922 | 2.00% |
| 2025-11-19 | 16.12 | 15.57 | -0.44 | -2.75% | 15.56 | 16.12 | 100870 | 15856 | 2.45% |
| 2025-11-18 | 16.23 | 16.01 | -0.40 | -2.44% | 15.80 | 16.39 | 112291 | 17962 | 2.73% |
| 2025-11-17 | 16.76 | 16.41 | -0.24 | -1.44% | 16.21 | 16.88 | 123237 | 20237 | 3.00% |
| 2025-11-14 | 16.42 | 16.65 | -0.01 | -0.06% | 16.29 | 16.91 | 169446 | 28193 | 4.12% |
| 2025-11-13 | 16.10 | 16.66 | 0.66 | 4.13% | 16.10 | 16.85 | 229758 | 38160 | 5.59% |
| 2025-11-12 | 16.44 | 16.00 | -0.66 | -3.96% | 15.80 | 16.48 | 208617 | 33540 | 5.08% |
| 2025-11-11 | 16.42 | 16.66 | 0.09 | 0.54% | 16.24 | 16.96 | 270482 | 44823 | 6.58% |
| 2025-11-10 | 16.83 | 16.57 | -0.68 | -3.94% | 16.36 | 17.25 | 362594 | 60411 | 8.82% |
| 2025-11-07 | 17.38 | 17.25 | -0.90 | -4.96% | 17.12 | 18.38 | 388887 | 68667 | 9.46% |
| 2025-11-06 | 17.00 | 18.15 | 0.70 | 4.01% | 17.00 | 19.20 | 555205 | 101001 | 13.51% |
| 2025-11-05 | 18.00 | 17.45 | -1.94 | -10.01% | 17.45 | 18.48 | 583447 | 104025 | 14.19% |
| 2025-11-04 | 19.39 | 19.39 | 1.76 | 9.98% | 18.34 | 19.39 | 717055 | 137675 | 17.45% |
| 2025-11-03 | 17.63 | 17.63 | 1.60 | 9.98% | 16.41 | 17.63 | 439685 | 76413 | 10.70% |
| 2025-10-31 | 14.47 | 16.03 | 1.46 | 10.02% | 14.47 | 16.03 | 124425 | 19448 | 3.03% |
| 2025-10-30 | 14.87 | 14.57 | -0.34 | -2.28% | 14.50 | 14.98 | 68325 | 10008 | 1.66% |
| 2025-10-29 | 15.03 | 14.91 | -0.37 | -2.42% | 14.78 | 15.57 | 116593 | 17555 | 2.84% |
| 2025-10-28 | 15.00 | 15.28 | 0.16 | 1.06% | 14.92 | 15.35 | 60545 | 9197 | 1.47% |
| 2025-10-27 | 15.16 | 15.12 | 0.03 | 0.20% | 15.05 | 16.08 | 94244 | 14524 | 2.29% |
| 2025-10-24 | 15.00 | 15.09 | 0.13 | 0.87% | 14.91 | 15.45 | 61737 | 9350 | 1.50% |
| 2025-10-23 | 14.99 | 14.96 | -0.24 | -1.58% | 14.55 | 15.22 | 63949 | 9520 | 1.56% |
| 2025-10-22 | 15.37 | 15.20 | -0.10 | -0.65% | 15.12 | 15.54 | 44286 | 6748 | 1.08% |
| 2025-10-21 | 15.57 | 15.30 | -0.07 | -0.46% | 15.00 | 15.58 | 81371 | 12379 | 1.98% |
| 2025-10-20 | 15.92 | 15.37 | -0.05 | -0.32% | 15.17 | 16.11 | 98718 | 15373 | 2.40% |
| 2025-10-17 | 16.22 | 15.42 | -0.80 | -4.93% | 15.16 | 16.39 | 106107 | 16647 | 2.58% |
| 2025-10-16 | 16.71 | 16.22 | -0.23 | -1.40% | 16.15 | 16.78 | 67410 | 11076 | 1.64% |
| 2025-10-15 | 16.16 | 16.45 | 0.29 | 1.79% | 15.95 | 16.69 | 88856 | 14544 | 2.16% |
| 2025-10-14 | 16.95 | 16.16 | -0.67 | -3.98% | 16.04 | 17.13 | 129091 | 21277 | 3.14% |
| 2025-10-13 | 15.55 | 16.83 | 0.30 | 1.81% | 15.54 | 17.17 | 153402 | 25566 | 3.73% |
| 2025-10-10 | 15.95 | 16.53 | 0.63 | 3.96% | 15.76 | 16.88 | 162872 | 26790 | 3.96% |
| 2025-10-09 | 15.83 | 15.90 | 0.07 | 0.44% | 15.62 | 16.19 | 138810 | 22115 | 3.38% |
| 2025-09-30 | 14.93 | 15.83 | 0.91 | 6.10% | 14.81 | 16.09 | 222108 | 34424 | 5.40% |
| 2025-09-29 | 14.61 | 14.92 | 0.43 | 2.97% | 14.61 | 15.05 | 143844 | 21404 | 3.50% |
| 2025-09-26 | 14.45 | 14.49 | -0.11 | -0.75% | 14.41 | 14.72 | 125367 | 18221 | 3.05% |
| 2025-09-25 | 14.88 | 14.60 | 0.22 | 1.53% | 14.40 | 15.18 | 246939 | 36543 | 6.01% |
| 2025-09-24 | 13.08 | 14.38 | 1.31 | 10.02% | 13.00 | 14.38 | 150332 | 20838 | 3.66% |
| 2025-09-23 | 13.18 | 13.07 | -0.12 | -0.91% | 12.81 | 13.21 | 55117 | 7144 | 1.34% |
| 2025-09-22 | 13.25 | 13.19 | -0.06 | -0.45% | 12.92 | 13.50 | 51608 | 6749 | 1.26% |
| 2025-09-19 | 13.18 | 13.25 | 0.09 | 0.68% | 13.07 | 13.37 | 54814 | 7248 | 1.33% |
| 2025-09-18 | 13.50 | 13.16 | -0.39 | -2.88% | 12.98 | 13.63 | 92553 | 12330 | 2.25% |
| 2025-09-17 | 13.58 | 13.55 | -0.14 | -1.02% | 13.50 | 13.73 | 52997 | 7201 | 1.29% |
| 2025-09-16 | 13.69 | 13.69 | -0.02 | -0.15% | 13.45 | 13.76 | 57847 | 7870 | 1.41% |
| 2025-09-15 | 13.97 | 13.71 | -0.19 | -1.37% | 13.65 | 14.30 | 70980 | 9820 | 1.73% |
| 2025-09-12 | 13.93 | 13.90 | -0.06 | -0.43% | 13.77 | 14.10 | 69579 | 9690 | 1.69% |
| 2025-09-11 | 13.85 | 13.96 | -0.16 | -1.13% | 13.66 | 14.02 | 109340 | 15112 | 2.66% |
| 2025-09-10 | 14.14 | 14.12 | -0.37 | -2.55% | 13.50 | 14.56 | 146564 | 20487 | 3.57% |
| 2025-09-09 | 14.34 | 14.49 | -0.11 | -0.75% | 14.33 | 14.89 | 114611 | 16829 | 2.79% |
| 2025-09-08 | 14.68 | 14.60 | -0.06 | -0.41% | 14.30 | 14.77 | 129857 | 18849 | 3.16% |