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 | 15.12 | 14.90 | -0.30 | -1.97% | 14.89 | 15.22 | 76681 | 11487 | 2.10% |
| 2025-12-15 | 15.55 | 15.20 | -0.32 | -2.06% | 15.15 | 15.55 | 67732 | 10354 | 1.86% |
| 2025-12-12 | 15.56 | 15.52 | -0.05 | -0.32% | 15.36 | 15.65 | 59046 | 9176 | 1.62% |
| 2025-12-11 | 15.83 | 15.57 | -0.29 | -1.83% | 15.57 | 15.85 | 72647 | 11383 | 1.99% |
| 2025-12-10 | 15.98 | 15.86 | -0.11 | -0.69% | 15.72 | 16.00 | 71731 | 11333 | 1.96% |
| 2025-12-09 | 15.91 | 15.97 | -0.10 | -0.62% | 15.80 | 16.15 | 89983 | 14375 | 2.46% |
| 2025-12-08 | 16.00 | 16.07 | 0.07 | 0.44% | 15.90 | 16.25 | 139738 | 22428 | 3.83% |
| 2025-12-05 | 15.83 | 16.00 | 0.18 | 1.14% | 15.54 | 16.00 | 111425 | 17633 | 3.05% |
| 2025-12-04 | 16.28 | 15.82 | -0.43 | -2.65% | 15.72 | 16.30 | 171274 | 27233 | 4.69% |
| 2025-12-03 | 17.16 | 16.25 | -0.98 | -5.69% | 16.22 | 17.18 | 284618 | 47084 | 7.80% |
| 2025-12-02 | 17.32 | 17.23 | -0.10 | -0.58% | 17.18 | 17.85 | 141347 | 24471 | 3.87% |
| 2025-12-01 | 17.61 | 17.33 | -0.37 | -2.09% | 17.26 | 17.69 | 154555 | 26881 | 4.23% |
| 2025-11-28 | 17.66 | 17.70 | 0.05 | 0.28% | 17.45 | 18.07 | 161614 | 28558 | 4.43% |
| 2025-11-27 | 18.15 | 17.65 | -0.51 | -2.81% | 17.65 | 18.20 | 177156 | 31658 | 4.85% |
| 2025-11-26 | 18.48 | 18.16 | -0.35 | -1.89% | 18.15 | 18.82 | 306429 | 56402 | 8.39% |
| 2025-11-25 | 18.13 | 18.51 | 0.60 | 3.35% | 17.93 | 18.85 | 491147 | 91180 | 13.45% |
| 2025-11-24 | 17.20 | 17.91 | 1.11 | 6.61% | 16.50 | 18.07 | 388508 | 68343 | 10.64% |
| 2025-11-21 | 16.70 | 16.80 | -0.14 | -0.83% | 16.42 | 17.31 | 191229 | 32225 | 5.24% |
| 2025-11-20 | 17.21 | 16.94 | -0.45 | -2.59% | 16.89 | 17.58 | 128313 | 21925 | 3.51% |
| 2025-11-19 | 17.77 | 17.39 | -0.49 | -2.74% | 17.25 | 17.77 | 205521 | 35896 | 5.63% |
| 2025-11-18 | 16.95 | 17.88 | 0.87 | 5.11% | 16.81 | 18.35 | 373347 | 66162 | 10.23% |
| 2025-11-17 | 16.55 | 17.01 | 0.40 | 2.41% | 16.55 | 17.15 | 138416 | 23462 | 3.79% |
| 2025-11-14 | 17.10 | 16.61 | -0.82 | -4.70% | 16.58 | 17.18 | 195923 | 32983 | 5.37% |
| 2025-11-13 | 17.01 | 17.43 | 0.40 | 2.35% | 16.88 | 17.65 | 117382 | 20228 | 3.22% |
| 2025-11-12 | 17.17 | 17.03 | -0.12 | -0.70% | 16.92 | 17.22 | 75455 | 12861 | 2.07% |
| 2025-11-11 | 17.31 | 17.15 | -0.16 | -0.92% | 17.05 | 17.39 | 92473 | 15884 | 2.53% |
| 2025-11-10 | 17.35 | 17.31 | 0.05 | 0.29% | 17.25 | 17.51 | 95054 | 16494 | 2.60% |
| 2025-11-07 | 17.59 | 17.26 | -0.48 | -2.71% | 17.20 | 17.63 | 119207 | 20692 | 3.26% |
| 2025-11-06 | 17.96 | 17.74 | -0.19 | -1.06% | 17.58 | 17.97 | 136908 | 24289 | 3.75% |
| 2025-11-05 | 18.00 | 17.93 | -0.34 | -1.86% | 17.82 | 18.22 | 165146 | 29725 | 4.52% |
| 2025-11-04 | 18.50 | 18.27 | -0.58 | -3.08% | 17.95 | 18.50 | 311120 | 56593 | 8.52% |
| 2025-11-03 | 18.16 | 18.85 | 0.97 | 5.43% | 17.85 | 18.95 | 386477 | 70709 | 10.59% |
| 2025-10-31 | 16.52 | 17.88 | 1.19 | 7.13% | 16.52 | 18.16 | 428906 | 75368 | 11.75% |
| 2025-10-30 | 16.86 | 16.69 | -0.16 | -0.95% | 16.63 | 16.95 | 104034 | 17450 | 2.85% |
| 2025-10-29 | 16.95 | 16.85 | -0.01 | -0.06% | 16.70 | 16.95 | 66978 | 11245 | 1.83% |
| 2025-10-28 | 16.85 | 16.86 | 0.01 | 0.06% | 16.61 | 17.13 | 101170 | 17155 | 2.77% |
| 2025-10-27 | 16.98 | 16.85 | 0.02 | 0.12% | 16.72 | 16.98 | 97237 | 16369 | 2.66% |
| 2025-10-24 | 16.80 | 16.83 | 0.06 | 0.36% | 16.67 | 16.98 | 111771 | 18782 | 3.06% |
| 2025-10-23 | 16.35 | 16.77 | 0.44 | 2.69% | 16.29 | 16.95 | 176489 | 29443 | 4.83% |
| 2025-10-22 | 16.37 | 16.33 | -0.04 | -0.24% | 16.22 | 16.48 | 57298 | 9384 | 1.57% |
| 2025-10-21 | 16.25 | 16.37 | 0.07 | 0.43% | 16.22 | 16.40 | 67011 | 10946 | 1.84% |
| 2025-10-20 | 16.13 | 16.30 | 0.28 | 1.75% | 16.13 | 16.38 | 88329 | 14367 | 2.42% |
| 2025-10-17 | 16.53 | 16.02 | -0.48 | -2.91% | 15.99 | 16.64 | 129382 | 21025 | 3.54% |
| 2025-10-16 | 16.80 | 16.50 | -0.30 | -1.79% | 16.40 | 16.84 | 121647 | 20147 | 3.33% |
| 2025-10-15 | 16.98 | 16.80 | -0.20 | -1.18% | 16.65 | 17.15 | 148214 | 25086 | 4.06% |
| 2025-10-14 | 17.66 | 17.00 | -0.69 | -3.90% | 16.94 | 17.85 | 205989 | 35557 | 5.64% |
| 2025-10-13 | 17.31 | 17.69 | -0.12 | -0.67% | 17.00 | 17.98 | 118839 | 20881 | 3.25% |
| 2025-10-10 | 18.39 | 17.81 | -0.69 | -3.73% | 17.80 | 18.39 | 167815 | 30169 | 4.60% |
| 2025-10-09 | 18.30 | 18.50 | 0.14 | 0.76% | 17.91 | 18.87 | 185384 | 34065 | 5.08% |
| 2025-09-30 | 17.93 | 18.36 | 0.47 | 2.63% | 17.93 | 18.55 | 189910 | 34725 | 5.20% |
| 2025-09-29 | 17.88 | 17.89 | -0.05 | -0.28% | 17.60 | 18.05 | 101455 | 18078 | 2.78% |
| 2025-09-26 | 18.74 | 17.94 | -0.89 | -4.73% | 17.90 | 18.76 | 212325 | 38612 | 5.82% |
| 2025-09-25 | 18.82 | 18.83 | 0.21 | 1.13% | 18.68 | 19.50 | 310716 | 59279 | 8.51% |
| 2025-09-24 | 17.38 | 18.62 | 1.01 | 5.74% | 17.30 | 18.80 | 265233 | 48377 | 7.26% |
| 2025-09-23 | 18.25 | 17.61 | -0.49 | -2.71% | 17.27 | 18.44 | 159792 | 28172 | 4.38% |
| 2025-09-22 | 18.10 | 18.10 | 0.05 | 0.28% | 17.85 | 18.21 | 94607 | 17058 | 2.59% |
| 2025-09-19 | 18.39 | 18.05 | -0.34 | -1.85% | 18.02 | 18.52 | 128204 | 23362 | 3.51% |
| 2025-09-18 | 18.59 | 18.39 | -0.20 | -1.08% | 18.24 | 19.10 | 244599 | 45725 | 6.70% |
| 2025-09-17 | 18.27 | 18.59 | 0.32 | 1.75% | 18.08 | 18.65 | 163228 | 30110 | 4.47% |
| 2025-09-16 | 17.78 | 18.27 | 0.47 | 2.64% | 17.66 | 18.31 | 160198 | 28913 | 4.39% |
| 2025-09-15 | 18.30 | 17.80 | -0.54 | -2.94% | 17.73 | 18.31 | 205083 | 36712 | 5.62% |
| 2025-09-12 | 18.77 | 18.34 | -0.15 | -0.81% | 18.34 | 19.08 | 183499 | 34270 | 5.03% |
| 2025-09-11 | 18.24 | 18.49 | 0.34 | 1.87% | 17.91 | 18.54 | 177477 | 32469 | 4.86% |
| 2025-09-10 | 17.93 | 18.15 | 0.24 | 1.34% | 17.85 | 18.57 | 125687 | 22854 | 3.44% |
| 2025-09-09 | 18.54 | 17.91 | -0.66 | -3.55% | 17.86 | 18.54 | 143313 | 25924 | 3.93% |
| 2025-09-08 | 17.98 | 18.57 | 0.48 | 2.65% | 17.91 | 18.74 | 167712 | 30874 | 4.59% |