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 | 15.58 | 15.09 | -0.56 | -3.58% | 14.90 | 15.87 | 36741 | 5554 | 1.89% |
| 2025-12-15 | 15.75 | 15.65 | -0.42 | -2.61% | 15.57 | 16.18 | 46149 | 7316 | 2.38% |
| 2025-12-12 | 15.45 | 16.07 | 0.63 | 4.08% | 15.45 | 16.96 | 92022 | 14909 | 4.74% |
| 2025-12-11 | 16.00 | 15.44 | -0.60 | -3.74% | 15.40 | 16.25 | 36681 | 5748 | 1.89% |
| 2025-12-10 | 16.13 | 16.04 | -0.16 | -0.99% | 15.75 | 16.30 | 36484 | 5818 | 1.88% |
| 2025-12-09 | 16.08 | 16.20 | 0.10 | 0.62% | 16.00 | 16.69 | 62053 | 10143 | 3.20% |
| 2025-12-08 | 16.03 | 16.10 | 0.03 | 0.19% | 16.03 | 16.66 | 65307 | 10652 | 3.37% |
| 2025-12-05 | 15.75 | 16.07 | 0.32 | 2.03% | 15.40 | 16.07 | 35512 | 5562 | 1.83% |
| 2025-12-04 | 15.49 | 15.75 | 0.36 | 2.34% | 15.20 | 16.40 | 61573 | 9744 | 3.17% |
| 2025-12-03 | 15.63 | 15.39 | -0.19 | -1.22% | 15.30 | 15.78 | 30848 | 4776 | 1.59% |
| 2025-12-02 | 15.87 | 15.58 | -0.30 | -1.89% | 15.53 | 16.00 | 27759 | 4374 | 1.43% |
| 2025-12-01 | 16.04 | 15.88 | -0.16 | -1.00% | 15.78 | 16.28 | 34063 | 5466 | 1.76% |
| 2025-11-28 | 16.17 | 16.04 | -0.18 | -1.11% | 15.69 | 16.23 | 34538 | 5532 | 1.78% |
| 2025-11-27 | 16.10 | 16.22 | 0.01 | 0.06% | 16.06 | 16.36 | 39512 | 6416 | 2.04% |
| 2025-11-26 | 16.16 | 16.21 | 0.03 | 0.19% | 16.03 | 16.57 | 41892 | 6816 | 2.16% |
| 2025-11-25 | 16.20 | 16.18 | 0.10 | 0.62% | 15.75 | 16.23 | 40582 | 6490 | 2.09% |
| 2025-11-24 | 16.05 | 16.08 | 0.19 | 1.20% | 15.60 | 16.18 | 29496 | 4708 | 1.52% |
| 2025-11-21 | 16.68 | 15.89 | -0.72 | -4.33% | 15.65 | 16.68 | 33789 | 5412 | 1.74% |
| 2025-11-20 | 16.71 | 16.61 | -0.01 | -0.06% | 16.25 | 16.71 | 21818 | 3597 | 1.12% |
| 2025-11-19 | 17.05 | 16.62 | -0.44 | -2.58% | 16.46 | 17.11 | 23786 | 3966 | 1.23% |
| 2025-11-18 | 17.29 | 17.06 | -0.14 | -0.81% | 16.77 | 17.29 | 28528 | 4848 | 1.47% |
| 2025-11-17 | 17.22 | 17.20 | -0.29 | -1.66% | 16.88 | 17.49 | 42438 | 7260 | 2.19% |
| 2025-11-14 | 18.10 | 17.49 | -0.05 | -0.29% | 17.26 | 18.20 | 49348 | 8660 | 2.54% |
| 2025-11-13 | 17.50 | 17.54 | 0.13 | 0.75% | 17.26 | 17.96 | 33452 | 5875 | 1.72% |
| 2025-11-12 | 17.46 | 17.41 | -0.04 | -0.23% | 17.30 | 17.98 | 38348 | 6733 | 1.98% |
| 2025-11-11 | 17.64 | 17.45 | -0.21 | -1.19% | 17.26 | 17.68 | 32433 | 5655 | 1.67% |
| 2025-11-10 | 17.89 | 17.66 | -0.32 | -1.78% | 17.13 | 18.00 | 46374 | 8180 | 2.39% |
| 2025-11-07 | 18.50 | 17.98 | -0.65 | -3.49% | 17.73 | 18.60 | 45038 | 8121 | 2.32% |
| 2025-11-06 | 19.05 | 18.63 | -0.36 | -1.90% | 18.26 | 19.05 | 45323 | 8399 | 2.34% |
| 2025-11-05 | 18.62 | 18.99 | -0.16 | -0.84% | 18.54 | 19.29 | 41304 | 7835 | 2.13% |
| 2025-11-04 | 20.14 | 19.15 | -0.80 | -4.01% | 18.45 | 20.14 | 91736 | 17441 | 4.73% |
| 2025-11-03 | 18.98 | 19.95 | 1.20 | 6.40% | 18.60 | 20.46 | 84913 | 16660 | 4.38% |
| 2025-10-31 | 18.64 | 18.75 | 0.11 | 0.59% | 18.30 | 18.80 | 33841 | 6273 | 1.74% |
| 2025-10-30 | 18.84 | 18.64 | -0.20 | -1.06% | 18.28 | 19.48 | 40367 | 7582 | 2.08% |
| 2025-10-29 | 19.12 | 18.84 | -0.36 | -1.88% | 18.56 | 19.14 | 44741 | 8421 | 2.31% |
| 2025-10-28 | 18.94 | 19.20 | 0.09 | 0.47% | 18.68 | 19.50 | 65727 | 12624 | 3.39% |
| 2025-10-27 | 17.89 | 19.11 | 1.33 | 7.48% | 17.79 | 19.30 | 98710 | 18423 | 5.09% |
| 2025-10-24 | 17.76 | 17.78 | 0.18 | 1.02% | 17.26 | 17.98 | 45598 | 8020 | 2.35% |
| 2025-10-23 | 17.57 | 17.60 | -0.08 | -0.45% | 16.88 | 17.77 | 34880 | 6064 | 1.80% |
| 2025-10-22 | 17.63 | 17.68 | 0.02 | 0.11% | 17.34 | 17.83 | 30626 | 5397 | 1.58% |
| 2025-10-21 | 17.36 | 17.66 | 0.30 | 1.73% | 17.20 | 17.71 | 38614 | 6756 | 1.99% |
| 2025-10-20 | 17.50 | 17.36 | -0.24 | -1.36% | 17.14 | 17.98 | 48711 | 8459 | 2.51% |
| 2025-10-17 | 17.08 | 17.60 | 0.53 | 3.10% | 17.08 | 18.30 | 75104 | 13436 | 3.87% |
| 2025-10-16 | 17.89 | 17.07 | -0.91 | -5.06% | 17.01 | 17.90 | 53188 | 9201 | 2.74% |
| 2025-10-15 | 17.31 | 17.98 | 0.67 | 3.87% | 16.94 | 18.27 | 68516 | 12192 | 3.53% |
| 2025-10-14 | 17.28 | 17.31 | 0.23 | 1.35% | 17.08 | 18.15 | 79831 | 13922 | 4.11% |
| 2025-10-13 | 15.98 | 17.08 | 0.75 | 4.59% | 15.50 | 17.15 | 68228 | 11211 | 3.52% |
| 2025-10-10 | 16.21 | 16.33 | 0.04 | 0.25% | 16.18 | 16.56 | 36439 | 5957 | 1.88% |
| 2025-10-09 | 15.83 | 16.29 | 0.44 | 2.78% | 15.75 | 16.41 | 60501 | 9808 | 3.12% |
| 2025-09-30 | 16.35 | 15.85 | -0.56 | -3.41% | 15.62 | 16.49 | 65665 | 10451 | 3.38% |
| 2025-09-29 | 16.37 | 16.41 | 0.04 | 0.24% | 16.20 | 16.63 | 73866 | 12090 | 3.81% |
| 2025-09-26 | 15.78 | 16.37 | 0.56 | 3.54% | 15.57 | 16.95 | 94981 | 15574 | 4.89% |
| 2025-09-25 | 15.44 | 15.81 | 0.75 | 4.98% | 15.31 | 15.95 | 93203 | 14640 | 4.80% |
| 2025-09-24 | 14.69 | 15.06 | 0.35 | 2.38% | 14.38 | 15.09 | 41593 | 6172 | 2.14% |
| 2025-09-23 | 15.18 | 14.71 | -0.45 | -2.97% | 14.30 | 15.25 | 43111 | 6304 | 2.22% |
| 2025-09-22 | 15.08 | 15.16 | 0.11 | 0.73% | 14.92 | 15.39 | 45799 | 6963 | 2.36% |
| 2025-09-19 | 14.66 | 15.05 | 0.09 | 0.60% | 14.66 | 15.58 | 52320 | 7960 | 2.70% |
| 2025-09-18 | 15.15 | 14.96 | 0.01 | 0.07% | 14.55 | 15.17 | 50646 | 7533 | 2.61% |
| 2025-09-17 | 14.88 | 14.95 | 0.07 | 0.47% | 14.86 | 15.50 | 69051 | 10476 | 3.56% |
| 2025-09-16 | 14.66 | 14.88 | 0.16 | 1.09% | 14.64 | 15.01 | 45493 | 6756 | 2.34% |
| 2025-09-15 | 15.16 | 14.72 | -0.57 | -3.73% | 14.01 | 15.18 | 94399 | 13712 | 4.86% |
| 2025-09-12 | 14.71 | 15.29 | 0.65 | 4.44% | 14.59 | 15.48 | 69069 | 10428 | 3.56% |
| 2025-09-11 | 14.54 | 14.64 | 0.14 | 0.97% | 14.33 | 14.72 | 30815 | 4470 | 1.59% |
| 2025-09-10 | 14.68 | 14.50 | -0.04 | -0.28% | 14.35 | 14.68 | 28642 | 4155 | 1.48% |
| 2025-09-09 | 14.76 | 14.54 | -0.44 | -2.94% | 14.50 | 14.93 | 34659 | 5094 | 1.79% |
| 2025-09-08 | 14.49 | 14.98 | 0.46 | 3.17% | 14.41 | 14.98 | 56880 | 8379 | 2.93% |