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 | 15.49 | 15.05 | -0.38 | -2.46% | 14.98 | 15.51 | 15537 | 2353 | 1.54% |
| 2025-12-15 | 15.44 | 15.43 | -0.05 | -0.32% | 15.10 | 15.62 | 25240 | 3887 | 2.51% |
| 2025-12-12 | 16.79 | 15.48 | -1.29 | -7.69% | 15.37 | 16.79 | 43504 | 6907 | 4.32% |
| 2025-12-11 | 15.82 | 16.77 | 1.03 | 6.54% | 15.34 | 16.96 | 45622 | 7431 | 4.53% |
| 2025-12-10 | 16.30 | 15.74 | -0.48 | -2.96% | 15.71 | 16.38 | 18125 | 2892 | 1.80% |
| 2025-12-09 | 16.31 | 16.22 | -0.19 | -1.16% | 16.16 | 16.57 | 12254 | 2000 | 1.22% |
| 2025-12-08 | 16.71 | 16.41 | 0.03 | 0.18% | 16.30 | 16.76 | 12360 | 2032 | 1.23% |
| 2025-12-05 | 16.34 | 16.38 | 0.05 | 0.31% | 16.13 | 16.42 | 12009 | 1959 | 1.19% |
| 2025-12-04 | 16.40 | 16.33 | -0.18 | -1.09% | 16.11 | 16.64 | 16523 | 2697 | 1.64% |
| 2025-12-03 | 16.77 | 16.51 | -0.17 | -1.02% | 16.42 | 16.88 | 14661 | 2430 | 1.46% |
| 2025-12-02 | 16.98 | 16.68 | -0.22 | -1.30% | 16.17 | 16.99 | 19858 | 3280 | 1.97% |
| 2025-12-01 | 17.28 | 16.90 | -0.38 | -2.20% | 16.77 | 17.49 | 19295 | 3300 | 1.92% |
| 2025-11-28 | 16.98 | 17.28 | 0.42 | 2.49% | 16.84 | 17.31 | 13166 | 2249 | 1.31% |
| 2025-11-27 | 17.03 | 16.86 | 0.09 | 0.54% | 16.60 | 17.16 | 12041 | 2027 | 1.20% |
| 2025-11-26 | 17.15 | 16.77 | -0.41 | -2.39% | 16.65 | 17.28 | 15609 | 2641 | 1.55% |
| 2025-11-25 | 17.31 | 17.18 | 0.23 | 1.36% | 17.02 | 17.50 | 16502 | 2844 | 1.64% |
| 2025-11-24 | 16.83 | 16.95 | 0.25 | 1.50% | 16.59 | 17.27 | 15237 | 2568 | 1.51% |
| 2025-11-21 | 17.50 | 16.70 | -0.98 | -5.54% | 16.59 | 17.85 | 22697 | 3853 | 2.25% |
| 2025-11-20 | 17.85 | 17.68 | -0.17 | -0.95% | 17.41 | 18.30 | 20782 | 3680 | 2.06% |
| 2025-11-19 | 18.97 | 17.85 | -1.12 | -5.90% | 17.80 | 19.32 | 32221 | 5889 | 3.20% |
| 2025-11-18 | 19.23 | 18.97 | -0.35 | -1.81% | 18.84 | 19.61 | 17190 | 3273 | 1.71% |
| 2025-11-17 | 19.67 | 19.32 | -0.16 | -0.82% | 19.16 | 19.84 | 11911 | 2309 | 1.18% |
| 2025-11-14 | 19.37 | 19.48 | 0.14 | 0.72% | 19.21 | 19.65 | 17004 | 3316 | 1.69% |
| 2025-11-13 | 19.38 | 19.34 | 0.22 | 1.15% | 19.02 | 19.55 | 16135 | 3114 | 1.60% |
| 2025-11-12 | 19.30 | 19.12 | -0.08 | -0.42% | 18.97 | 19.72 | 22543 | 4339 | 2.24% |
| 2025-11-11 | 19.19 | 19.20 | 0.04 | 0.21% | 19.00 | 19.43 | 15206 | 2921 | 1.51% |
| 2025-11-10 | 19.60 | 19.16 | -0.03 | -0.16% | 18.99 | 19.60 | 16866 | 3233 | 1.67% |
| 2025-11-07 | 19.24 | 19.19 | -0.12 | -0.62% | 19.02 | 19.50 | 19697 | 3787 | 1.96% |
| 2025-11-06 | 19.55 | 19.31 | -0.01 | -0.05% | 19.06 | 19.65 | 20998 | 4051 | 2.08% |
| 2025-11-05 | 19.68 | 19.32 | -0.36 | -1.83% | 19.25 | 19.98 | 13652 | 2655 | 1.36% |
| 2025-11-04 | 19.95 | 19.68 | -0.38 | -1.89% | 19.55 | 20.58 | 12357 | 2449 | 1.23% |
| 2025-11-03 | 19.88 | 20.06 | 0.14 | 0.70% | 19.71 | 20.62 | 24641 | 4960 | 2.45% |
| 2025-10-31 | 19.31 | 19.92 | 0.60 | 3.11% | 19.14 | 20.18 | 20557 | 4064 | 2.04% |
| 2025-10-30 | 19.28 | 19.32 | 0.08 | 0.42% | 19.02 | 19.45 | 16085 | 3098 | 1.60% |
| 2025-10-29 | 19.85 | 19.24 | -0.41 | -2.09% | 19.02 | 19.85 | 14819 | 2847 | 1.47% |
| 2025-10-28 | 19.50 | 19.65 | 0.29 | 1.50% | 19.33 | 20.30 | 27065 | 5397 | 2.69% |
| 2025-10-27 | 19.51 | 19.36 | -0.01 | -0.05% | 19.11 | 19.71 | 17518 | 3403 | 1.74% |
| 2025-10-24 | 19.21 | 19.37 | 0.06 | 0.31% | 19.21 | 19.51 | 12737 | 2470 | 1.26% |
| 2025-10-23 | 19.46 | 19.31 | -0.14 | -0.72% | 18.97 | 19.48 | 13268 | 2541 | 1.32% |
| 2025-10-22 | 19.39 | 19.45 | -0.08 | -0.41% | 19.32 | 19.80 | 14346 | 2798 | 1.42% |
| 2025-10-21 | 19.17 | 19.53 | 0.34 | 1.77% | 18.98 | 19.64 | 21616 | 4182 | 2.15% |
| 2025-10-20 | 19.50 | 19.19 | -0.10 | -0.52% | 18.99 | 19.50 | 12865 | 2469 | 1.28% |
| 2025-10-17 | 19.49 | 19.29 | 0.02 | 0.10% | 18.91 | 19.49 | 17179 | 3292 | 1.71% |
| 2025-10-16 | 20.40 | 19.27 | -1.13 | -5.54% | 19.10 | 20.66 | 32189 | 6309 | 3.20% |
| 2025-10-15 | 19.89 | 20.40 | 0.56 | 2.82% | 19.61 | 20.60 | 22264 | 4500 | 2.21% |
| 2025-10-14 | 19.28 | 19.84 | 0.65 | 3.39% | 19.24 | 20.27 | 36695 | 7286 | 3.64% |
| 2025-10-13 | 19.18 | 19.19 | -0.06 | -0.31% | 16.10 | 19.70 | 32354 | 6233 | 3.21% |
| 2025-10-10 | 19.71 | 19.25 | -0.31 | -1.58% | 19.23 | 20.09 | 19437 | 3782 | 1.93% |
| 2025-10-09 | 20.45 | 19.56 | -0.53 | -2.64% | 19.37 | 20.48 | 32007 | 6307 | 3.18% |
| 2025-09-30 | 20.10 | 20.09 | -0.01 | -0.05% | 19.88 | 20.32 | 21466 | 4316 | 2.13% |
| 2025-09-29 | 20.23 | 20.10 | 0.05 | 0.25% | 19.62 | 20.40 | 18336 | 3670 | 1.82% |
| 2025-09-26 | 19.88 | 20.05 | 0.09 | 0.45% | 19.72 | 20.51 | 18909 | 3799 | 1.88% |
| 2025-09-25 | 20.06 | 19.96 | -0.01 | -0.05% | 19.88 | 20.96 | 26521 | 5410 | 2.63% |
| 2025-09-24 | 19.76 | 19.97 | 0.10 | 0.50% | 19.59 | 20.30 | 32586 | 6490 | 3.24% |
| 2025-09-23 | 20.18 | 19.87 | -0.19 | -0.95% | 19.21 | 20.19 | 37549 | 7356 | 3.73% |
| 2025-09-22 | 20.44 | 20.06 | -0.28 | -1.38% | 19.86 | 20.51 | 19564 | 3919 | 1.94% |
| 2025-09-19 | 20.32 | 20.34 | 0.03 | 0.15% | 19.96 | 20.61 | 21157 | 4282 | 2.10% |
| 2025-09-18 | 21.03 | 20.31 | -0.72 | -3.42% | 20.00 | 21.13 | 25952 | 5341 | 2.58% |
| 2025-09-17 | 21.50 | 21.03 | -0.37 | -1.73% | 20.72 | 21.62 | 19713 | 4154 | 1.96% |
| 2025-09-16 | 21.00 | 21.40 | 0.46 | 2.20% | 20.95 | 22.28 | 34698 | 7538 | 3.45% |
| 2025-09-15 | 20.55 | 20.94 | 0.24 | 1.16% | 20.44 | 21.21 | 26845 | 5573 | 2.67% |
| 2025-09-12 | 20.70 | 20.70 | 0.10 | 0.49% | 20.09 | 21.15 | 27557 | 5691 | 2.74% |
| 2025-09-11 | 20.56 | 20.60 | 0.15 | 0.73% | 20.07 | 20.68 | 20767 | 4230 | 2.06% |
| 2025-09-10 | 20.36 | 20.45 | 0.18 | 0.89% | 20.15 | 20.68 | 14843 | 3030 | 1.47% |
| 2025-09-09 | 20.81 | 20.27 | -0.49 | -2.36% | 20.10 | 21.09 | 24619 | 5041 | 2.44% |
| 2025-09-08 | 20.77 | 20.76 | 0.27 | 1.32% | 20.30 | 20.99 | 23354 | 4812 | 2.32% |