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 | 13.07 | 12.93 | -0.47 | -3.51% | 12.77 | 13.35 | 85159 | 11099 | 3.88% |
| 2025-12-15 | 14.00 | 13.40 | -1.49 | -10.01% | 13.40 | 14.00 | 27342 | 3683 | 1.25% |
| 2025-12-12 | 15.14 | 14.89 | -0.32 | -2.10% | 14.63 | 15.14 | 32956 | 4897 | 1.50% |
| 2025-12-11 | 16.43 | 15.21 | -1.09 | -6.69% | 15.10 | 16.43 | 93689 | 14444 | 4.27% |
| 2025-12-10 | 16.38 | 16.30 | -0.19 | -1.15% | 16.20 | 16.61 | 38495 | 6300 | 1.75% |
| 2025-12-09 | 16.16 | 16.49 | 0.34 | 2.11% | 16.01 | 16.50 | 41950 | 6862 | 1.91% |
| 2025-12-08 | 16.21 | 16.15 | 0.01 | 0.06% | 16.10 | 16.33 | 27302 | 4419 | 1.24% |
| 2025-12-05 | 15.79 | 16.14 | 0.20 | 1.25% | 15.70 | 16.18 | 32873 | 5251 | 1.50% |
| 2025-12-04 | 15.73 | 15.94 | 0.10 | 0.63% | 15.60 | 16.05 | 31140 | 4938 | 1.42% |
| 2025-12-03 | 15.99 | 15.84 | -0.05 | -0.31% | 15.78 | 16.10 | 28896 | 4588 | 1.32% |
| 2025-12-02 | 16.19 | 15.89 | -0.22 | -1.37% | 15.73 | 16.23 | 44794 | 7112 | 2.04% |
| 2025-12-01 | 16.09 | 16.11 | 0.37 | 2.35% | 16.00 | 16.84 | 84334 | 13790 | 3.84% |
| 2025-11-28 | 15.60 | 15.74 | 0.12 | 0.77% | 15.40 | 15.87 | 37398 | 5826 | 1.70% |
| 2025-11-27 | 15.77 | 15.62 | -0.22 | -1.39% | 15.60 | 15.97 | 42292 | 6671 | 1.93% |
| 2025-11-26 | 16.51 | 15.84 | -0.32 | -1.98% | 15.69 | 16.51 | 53357 | 8534 | 2.43% |
| 2025-11-25 | 15.80 | 16.16 | 0.43 | 2.73% | 15.74 | 16.59 | 37096 | 6002 | 1.69% |
| 2025-11-24 | 15.42 | 15.73 | 0.46 | 3.01% | 15.30 | 15.84 | 30042 | 4682 | 1.37% |
| 2025-11-21 | 16.09 | 15.27 | -0.83 | -5.16% | 15.25 | 16.13 | 55868 | 8692 | 2.55% |
| 2025-11-20 | 15.95 | 16.10 | 0.13 | 0.81% | 15.80 | 16.11 | 25081 | 4001 | 1.14% |
| 2025-11-19 | 16.29 | 15.97 | -0.33 | -2.02% | 15.96 | 16.50 | 32457 | 5229 | 1.48% |
| 2025-11-18 | 15.98 | 16.30 | 0.37 | 2.32% | 15.90 | 16.36 | 45518 | 7378 | 2.08% |
| 2025-11-17 | 15.95 | 15.93 | 0.03 | 0.19% | 15.80 | 16.12 | 18361 | 2936 | 0.84% |
| 2025-11-14 | 15.98 | 15.90 | -0.01 | -0.06% | 15.90 | 16.13 | 20422 | 3266 | 0.93% |
| 2025-11-13 | 15.94 | 15.91 | 0.01 | 0.06% | 15.69 | 15.95 | 19125 | 3024 | 0.87% |
| 2025-11-12 | 15.93 | 15.90 | 0.05 | 0.32% | 15.76 | 16.17 | 25050 | 3994 | 1.14% |
| 2025-11-11 | 16.07 | 15.85 | -0.14 | -0.88% | 15.80 | 16.07 | 24867 | 3952 | 1.13% |
| 2025-11-10 | 16.31 | 15.99 | -0.32 | -1.96% | 15.94 | 16.37 | 30307 | 4863 | 1.38% |
| 2025-11-07 | 16.29 | 16.31 | 0.10 | 0.62% | 16.11 | 16.62 | 25035 | 4093 | 1.14% |
| 2025-11-06 | 16.36 | 16.21 | -0.17 | -1.04% | 16.17 | 16.42 | 18467 | 2995 | 0.84% |
| 2025-11-05 | 16.27 | 16.38 | 0.11 | 0.68% | 16.17 | 16.64 | 19469 | 3203 | 0.89% |
| 2025-11-04 | 16.73 | 16.27 | -0.21 | -1.27% | 16.21 | 16.73 | 18820 | 3069 | 0.86% |
| 2025-11-03 | 16.56 | 16.48 | 0.03 | 0.18% | 16.30 | 16.56 | 19961 | 3279 | 0.91% |
| 2025-10-31 | 16.28 | 16.45 | 0.14 | 0.86% | 16.28 | 16.57 | 25916 | 4256 | 1.18% |
| 2025-10-30 | 16.47 | 16.31 | -0.17 | -1.03% | 16.15 | 16.47 | 27235 | 4429 | 1.24% |
| 2025-10-29 | 16.91 | 16.48 | -0.43 | -2.54% | 16.34 | 16.95 | 39034 | 6460 | 1.78% |
| 2025-10-28 | 17.43 | 16.91 | -0.52 | -2.98% | 16.77 | 17.43 | 48840 | 8288 | 2.23% |
| 2025-10-27 | 17.34 | 17.43 | 0.15 | 0.87% | 16.97 | 17.59 | 63547 | 10969 | 2.90% |
| 2025-10-24 | 17.03 | 17.28 | 0.12 | 0.70% | 17.03 | 17.58 | 70997 | 12351 | 3.24% |
| 2025-10-23 | 16.86 | 17.16 | 0.24 | 1.42% | 16.76 | 17.20 | 47454 | 8069 | 2.16% |
| 2025-10-22 | 16.79 | 16.92 | 0.07 | 0.42% | 16.60 | 17.41 | 57767 | 9812 | 2.63% |
| 2025-10-21 | 15.81 | 16.85 | 1.10 | 6.98% | 15.66 | 16.88 | 101608 | 16853 | 4.63% |
| 2025-10-20 | 16.01 | 15.75 | -0.04 | -0.25% | 15.66 | 16.10 | 19683 | 3112 | 0.90% |
| 2025-10-17 | 16.40 | 15.79 | -0.54 | -3.31% | 15.74 | 16.42 | 30569 | 4897 | 1.39% |
| 2025-10-16 | 16.75 | 16.33 | -0.42 | -2.51% | 16.26 | 16.87 | 36029 | 5923 | 1.64% |
| 2025-10-15 | 15.91 | 16.75 | 0.83 | 5.21% | 15.80 | 17.09 | 82814 | 13752 | 3.78% |
| 2025-10-14 | 16.16 | 15.92 | -0.14 | -0.87% | 15.90 | 16.50 | 34069 | 5492 | 1.55% |
| 2025-10-13 | 15.01 | 16.06 | 0.45 | 2.88% | 15.01 | 16.65 | 74886 | 12164 | 3.41% |
| 2025-10-10 | 15.50 | 15.61 | 0.09 | 0.58% | 15.40 | 15.70 | 23731 | 3703 | 1.08% |
| 2025-10-09 | 15.38 | 15.52 | 0.08 | 0.52% | 15.28 | 15.64 | 29861 | 4617 | 1.36% |
| 2025-09-30 | 15.59 | 15.44 | -0.18 | -1.15% | 15.42 | 15.68 | 20859 | 3243 | 0.95% |
| 2025-09-29 | 15.66 | 15.62 | 0.00 | 0.00% | 15.20 | 15.67 | 34401 | 5329 | 1.57% |
| 2025-09-26 | 15.64 | 15.62 | -0.02 | -0.13% | 15.53 | 15.86 | 31341 | 4933 | 1.43% |
| 2025-09-25 | 15.80 | 15.64 | -0.03 | -0.19% | 15.60 | 15.93 | 23765 | 3740 | 1.08% |
| 2025-09-24 | 15.45 | 15.67 | 0.22 | 1.42% | 15.28 | 15.70 | 38086 | 5910 | 1.74% |
| 2025-09-23 | 16.11 | 15.45 | -0.72 | -4.45% | 15.10 | 16.11 | 57174 | 8854 | 2.61% |
| 2025-09-22 | 16.10 | 16.17 | 0.07 | 0.43% | 16.02 | 16.48 | 25481 | 4126 | 1.16% |
| 2025-09-19 | 16.38 | 16.10 | -0.33 | -2.01% | 16.01 | 16.58 | 32610 | 5260 | 1.49% |
| 2025-09-18 | 16.67 | 16.43 | -0.24 | -1.44% | 16.33 | 16.98 | 53278 | 8836 | 2.43% |
| 2025-09-17 | 16.81 | 16.67 | -0.16 | -0.95% | 16.60 | 17.03 | 42119 | 7070 | 1.92% |
| 2025-09-16 | 16.70 | 16.83 | 0.23 | 1.39% | 16.50 | 17.10 | 43087 | 7248 | 1.96% |
| 2025-09-15 | 16.79 | 16.60 | -0.18 | -1.07% | 16.51 | 16.85 | 28507 | 4732 | 1.30% |
| 2025-09-12 | 16.80 | 16.78 | -0.10 | -0.59% | 16.71 | 16.95 | 28318 | 4764 | 1.29% |
| 2025-09-11 | 16.83 | 16.88 | -0.01 | -0.06% | 16.65 | 16.90 | 36494 | 6117 | 1.66% |
| 2025-09-10 | 16.78 | 16.89 | 0.09 | 0.54% | 16.68 | 17.27 | 36914 | 6250 | 1.68% |
| 2025-09-09 | 17.00 | 16.80 | -0.20 | -1.18% | 16.75 | 17.03 | 30077 | 5074 | 1.37% |
| 2025-09-08 | 17.05 | 17.00 | -0.05 | -0.29% | 16.84 | 17.21 | 33752 | 5729 | 1.54% |