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 | 19.35 | 18.25 | -1.15 | -5.93% | 17.87 | 19.55 | 148648 | 27358 | 3.97% |
| 2025-12-15 | 20.10 | 19.40 | -0.86 | -4.24% | 19.34 | 20.20 | 83592 | 16460 | 2.23% |
| 2025-12-12 | 20.10 | 20.26 | 0.08 | 0.40% | 19.36 | 20.35 | 119584 | 23710 | 3.19% |
| 2025-12-11 | 19.35 | 20.18 | 1.28 | 6.77% | 19.00 | 20.73 | 247212 | 49267 | 6.60% |
| 2025-12-10 | 18.48 | 18.90 | 0.44 | 2.38% | 17.81 | 19.40 | 138704 | 25829 | 3.70% |
| 2025-12-09 | 19.77 | 18.46 | -0.93 | -4.80% | 18.28 | 20.43 | 227570 | 43428 | 6.08% |
| 2025-12-08 | 19.20 | 19.39 | 0.19 | 0.99% | 18.40 | 19.57 | 146731 | 27848 | 3.92% |
| 2025-12-05 | 19.49 | 19.20 | -0.19 | -0.98% | 18.70 | 19.70 | 113293 | 21678 | 3.02% |
| 2025-12-04 | 19.20 | 19.39 | 0.19 | 0.99% | 19.10 | 20.16 | 140294 | 27461 | 3.75% |
| 2025-12-03 | 18.82 | 19.20 | 0.40 | 2.13% | 18.69 | 19.40 | 145888 | 27757 | 3.89% |
| 2025-12-02 | 19.88 | 18.80 | -1.08 | -5.43% | 18.79 | 19.94 | 150845 | 29019 | 4.03% |
| 2025-12-01 | 19.68 | 19.88 | -0.25 | -1.24% | 19.68 | 21.08 | 160578 | 32331 | 4.29% |
| 2025-11-28 | 19.86 | 20.13 | 0.22 | 1.10% | 19.30 | 20.52 | 215840 | 43347 | 5.76% |
| 2025-11-27 | 20.69 | 19.91 | -0.29 | -1.44% | 19.64 | 21.10 | 339565 | 68472 | 9.07% |
| 2025-11-26 | 17.98 | 20.20 | 2.30 | 12.85% | 17.98 | 21.48 | 455535 | 91584 | 12.16% |
| 2025-11-25 | 16.90 | 17.90 | 0.95 | 5.60% | 16.80 | 18.15 | 207524 | 36670 | 5.54% |
| 2025-11-24 | 16.40 | 16.95 | 0.60 | 3.67% | 16.26 | 17.29 | 173158 | 29181 | 4.62% |
| 2025-11-21 | 16.99 | 16.35 | -0.75 | -4.39% | 16.35 | 17.49 | 128257 | 21465 | 3.42% |
| 2025-11-20 | 16.17 | 17.10 | 0.88 | 5.43% | 16.15 | 17.30 | 184701 | 31204 | 4.93% |
| 2025-11-19 | 16.52 | 16.22 | -0.62 | -3.68% | 15.30 | 16.80 | 241873 | 38521 | 6.46% |
| 2025-11-18 | 17.02 | 16.84 | -0.40 | -2.32% | 16.50 | 17.25 | 152181 | 25495 | 4.06% |
| 2025-11-17 | 17.80 | 17.24 | -0.70 | -3.90% | 17.01 | 18.12 | 186906 | 32693 | 4.99% |
| 2025-11-14 | 17.29 | 17.94 | 0.66 | 3.82% | 16.90 | 18.85 | 282528 | 50309 | 7.54% |
| 2025-11-13 | 17.20 | 17.28 | -0.13 | -0.75% | 16.71 | 17.78 | 212245 | 36429 | 5.67% |
| 2025-11-12 | 16.70 | 17.41 | 0.73 | 4.38% | 16.26 | 17.97 | 309077 | 53456 | 8.25% |
| 2025-11-11 | 15.11 | 16.68 | 1.56 | 10.32% | 14.98 | 16.98 | 316793 | 51443 | 8.46% |
| 2025-11-10 | 15.30 | 15.12 | -0.24 | -1.56% | 15.01 | 15.65 | 129181 | 19761 | 3.45% |
| 2025-11-07 | 15.39 | 15.36 | -0.01 | -0.07% | 15.25 | 16.27 | 198672 | 31371 | 5.30% |
| 2025-11-06 | 15.43 | 15.37 | -0.21 | -1.35% | 14.87 | 15.56 | 132526 | 20182 | 3.54% |
| 2025-11-05 | 15.25 | 15.58 | 0.26 | 1.70% | 15.01 | 15.83 | 146727 | 22594 | 3.92% |
| 2025-11-04 | 15.90 | 15.32 | -0.55 | -3.47% | 15.10 | 16.05 | 147104 | 22742 | 3.93% |
| 2025-11-03 | 16.00 | 15.87 | -0.07 | -0.44% | 15.10 | 16.18 | 297983 | 46834 | 7.96% |
| 2025-10-31 | 14.52 | 15.94 | 1.43 | 9.86% | 14.36 | 16.35 | 400753 | 62008 | 10.70% |
| 2025-10-30 | 14.40 | 14.51 | 0.06 | 0.42% | 14.04 | 15.04 | 188031 | 27444 | 5.02% |
| 2025-10-29 | 14.35 | 14.45 | 0.10 | 0.70% | 14.16 | 14.65 | 108271 | 15640 | 2.89% |
| 2025-10-28 | 14.30 | 14.35 | 0.13 | 0.91% | 14.00 | 14.44 | 62592 | 8915 | 1.67% |
| 2025-10-27 | 14.08 | 14.22 | 0.20 | 1.43% | 14.08 | 14.59 | 87057 | 12486 | 2.32% |
| 2025-10-24 | 14.20 | 14.02 | -0.13 | -0.92% | 13.91 | 14.32 | 83403 | 11701 | 2.23% |
| 2025-10-23 | 14.51 | 14.15 | -0.32 | -2.21% | 13.83 | 14.68 | 100597 | 14143 | 2.69% |
| 2025-10-22 | 14.81 | 14.47 | -0.23 | -1.56% | 14.40 | 15.17 | 103246 | 15103 | 2.76% |
| 2025-10-21 | 14.13 | 14.70 | 0.50 | 3.52% | 14.00 | 14.81 | 140522 | 20345 | 3.75% |
| 2025-10-20 | 14.59 | 14.20 | -0.39 | -2.67% | 14.09 | 14.84 | 138385 | 19859 | 3.69% |
| 2025-10-17 | 14.66 | 14.59 | -0.05 | -0.34% | 14.52 | 15.30 | 199767 | 29727 | 5.33% |
| 2025-10-16 | 14.63 | 14.64 | -0.16 | -1.08% | 14.51 | 15.38 | 214536 | 32085 | 5.73% |
| 2025-10-15 | 13.82 | 14.80 | 1.18 | 8.66% | 13.62 | 14.95 | 285958 | 41606 | 7.63% |
| 2025-10-14 | 14.05 | 13.62 | -0.27 | -1.94% | 13.56 | 14.37 | 91598 | 12832 | 2.45% |
| 2025-10-13 | 13.26 | 13.89 | -0.17 | -1.21% | 13.06 | 14.15 | 87150 | 12003 | 2.33% |
| 2025-10-10 | 14.32 | 14.06 | -0.26 | -1.82% | 14.00 | 14.45 | 85627 | 12130 | 2.29% |
| 2025-10-09 | 14.50 | 14.32 | -0.11 | -0.76% | 14.09 | 14.70 | 103703 | 14869 | 2.77% |
| 2025-09-30 | 14.40 | 14.43 | 0.03 | 0.21% | 14.30 | 14.62 | 76541 | 11076 | 2.04% |
| 2025-09-29 | 14.42 | 14.40 | 0.04 | 0.28% | 14.15 | 14.64 | 92976 | 13347 | 2.48% |
| 2025-09-26 | 14.68 | 14.36 | -0.51 | -3.43% | 14.31 | 14.87 | 133303 | 19271 | 3.56% |
| 2025-09-25 | 15.20 | 14.87 | -0.33 | -2.17% | 14.78 | 15.74 | 151247 | 22874 | 4.04% |
| 2025-09-24 | 14.61 | 15.20 | 0.35 | 2.36% | 14.61 | 15.45 | 146821 | 22074 | 3.92% |
| 2025-09-23 | 15.63 | 14.85 | -0.91 | -5.77% | 14.50 | 15.79 | 230272 | 34313 | 6.15% |
| 2025-09-22 | 15.20 | 15.76 | 0.87 | 5.84% | 15.20 | 16.50 | 278964 | 44507 | 7.45% |
| 2025-09-19 | 15.35 | 14.89 | -0.65 | -4.18% | 14.74 | 15.74 | 197692 | 29878 | 5.28% |
| 2025-09-18 | 15.40 | 15.54 | 0.64 | 4.30% | 15.31 | 16.60 | 392392 | 62564 | 10.48% |
| 2025-09-17 | 15.10 | 14.90 | -0.30 | -1.97% | 14.75 | 15.31 | 106728 | 15908 | 2.85% |
| 2025-09-16 | 15.34 | 15.20 | -0.14 | -0.91% | 15.01 | 15.58 | 114181 | 17315 | 3.05% |
| 2025-09-15 | 15.65 | 15.34 | -0.42 | -2.66% | 15.25 | 15.94 | 139337 | 21599 | 3.72% |
| 2025-09-12 | 15.11 | 15.76 | 0.66 | 4.37% | 15.09 | 16.06 | 215073 | 33359 | 5.74% |
| 2025-09-11 | 14.43 | 15.10 | 0.36 | 2.44% | 14.00 | 15.24 | 190216 | 28077 | 5.08% |
| 2025-09-10 | 14.70 | 14.74 | 0.04 | 0.27% | 14.65 | 15.15 | 117780 | 17483 | 3.14% |
| 2025-09-09 | 15.28 | 14.70 | -0.60 | -3.92% | 14.56 | 15.52 | 218595 | 32703 | 5.84% |
| 2025-09-08 | 15.66 | 15.30 | -0.52 | -3.29% | 14.92 | 16.17 | 335494 | 51827 | 8.96% |