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 | 14.55 | 14.31 | -0.24 | -1.65% | 14.27 | 14.66 | 34158 | 4900 | 0.75% |
| 2025-12-15 | 14.71 | 14.55 | -0.18 | -1.22% | 14.40 | 14.71 | 30578 | 4454 | 0.67% |
| 2025-12-12 | 14.76 | 14.73 | -0.02 | -0.14% | 14.51 | 14.84 | 57490 | 8410 | 1.26% |
| 2025-12-11 | 14.99 | 14.75 | -0.25 | -1.67% | 14.75 | 15.05 | 29246 | 4348 | 0.64% |
| 2025-12-10 | 14.91 | 15.00 | -0.11 | -0.73% | 14.80 | 15.25 | 36478 | 5452 | 0.80% |
| 2025-12-09 | 15.20 | 15.11 | -0.22 | -1.44% | 15.10 | 15.46 | 36142 | 5508 | 0.79% |
| 2025-12-08 | 15.78 | 15.33 | 0.05 | 0.33% | 15.24 | 15.98 | 53570 | 8306 | 1.17% |
| 2025-12-05 | 15.25 | 15.28 | 0.11 | 0.73% | 15.07 | 15.35 | 32246 | 4901 | 0.71% |
| 2025-12-04 | 15.20 | 15.17 | -0.02 | -0.13% | 15.11 | 15.45 | 42590 | 6502 | 0.93% |
| 2025-12-03 | 15.16 | 15.19 | 0.03 | 0.20% | 14.88 | 15.31 | 38701 | 5827 | 0.85% |
| 2025-12-02 | 15.78 | 15.16 | -0.54 | -3.44% | 15.07 | 15.97 | 52549 | 8103 | 1.15% |
| 2025-12-01 | 15.66 | 15.70 | -0.02 | -0.13% | 15.66 | 15.86 | 27217 | 4284 | 0.60% |
| 2025-11-28 | 15.77 | 15.72 | 0.02 | 0.13% | 15.53 | 15.77 | 28132 | 4406 | 0.62% |
| 2025-11-27 | 15.85 | 15.70 | -0.07 | -0.44% | 15.64 | 15.98 | 19031 | 3012 | 0.42% |
| 2025-11-26 | 15.88 | 15.77 | -0.12 | -0.76% | 15.76 | 16.11 | 22079 | 3507 | 0.48% |
| 2025-11-25 | 15.70 | 15.89 | 0.18 | 1.15% | 15.60 | 16.45 | 48038 | 7741 | 1.05% |
| 2025-11-24 | 16.20 | 15.71 | -0.12 | -0.76% | 15.30 | 16.23 | 63521 | 9909 | 1.39% |
| 2025-11-21 | 17.45 | 15.83 | -0.70 | -4.23% | 15.78 | 17.45 | 94417 | 15661 | 2.07% |
| 2025-11-20 | 16.69 | 16.53 | -0.13 | -0.78% | 16.50 | 16.79 | 16584 | 2753 | 0.36% |
| 2025-11-19 | 16.68 | 16.66 | -0.08 | -0.48% | 16.54 | 16.82 | 23030 | 3828 | 0.51% |
| 2025-11-18 | 17.01 | 16.74 | -0.26 | -1.53% | 16.70 | 17.14 | 29902 | 5030 | 0.66% |
| 2025-11-17 | 17.32 | 17.00 | -0.31 | -1.79% | 16.94 | 17.32 | 33375 | 5683 | 0.73% |
| 2025-11-14 | 16.90 | 17.31 | 0.31 | 1.82% | 16.90 | 17.79 | 73369 | 12830 | 1.61% |
| 2025-11-13 | 16.98 | 17.00 | 0.02 | 0.12% | 16.82 | 17.12 | 28277 | 4804 | 0.62% |
| 2025-11-12 | 17.00 | 16.98 | -0.04 | -0.24% | 16.92 | 17.29 | 29496 | 5041 | 0.65% |
| 2025-11-11 | 17.11 | 17.02 | -0.03 | -0.18% | 16.91 | 17.24 | 27768 | 4728 | 0.61% |
| 2025-11-10 | 16.99 | 17.05 | 0.14 | 0.83% | 16.82 | 17.12 | 32970 | 5601 | 0.72% |
| 2025-11-07 | 17.03 | 16.91 | -0.12 | -0.70% | 16.91 | 17.17 | 32655 | 5558 | 0.72% |
| 2025-11-06 | 17.25 | 17.03 | -0.18 | -1.05% | 16.87 | 17.38 | 40001 | 6812 | 0.88% |
| 2025-11-05 | 17.20 | 17.21 | -0.21 | -1.21% | 17.10 | 17.53 | 52780 | 9117 | 1.16% |
| 2025-11-04 | 18.11 | 17.42 | -1.23 | -6.60% | 17.20 | 18.26 | 138963 | 24574 | 3.05% |
| 2025-11-03 | 17.29 | 18.65 | 1.36 | 7.87% | 17.25 | 18.71 | 172557 | 31582 | 3.78% |
| 2025-10-31 | 17.15 | 17.29 | 0.28 | 1.65% | 17.06 | 17.44 | 48889 | 8446 | 1.07% |
| 2025-10-30 | 17.45 | 17.01 | -0.74 | -4.17% | 16.65 | 17.64 | 91820 | 15632 | 2.01% |
| 2025-10-29 | 17.96 | 17.75 | -0.10 | -0.56% | 17.37 | 17.98 | 47230 | 8332 | 1.04% |
| 2025-10-28 | 17.77 | 17.85 | 0.18 | 1.02% | 17.51 | 18.18 | 58162 | 10436 | 1.28% |
| 2025-10-27 | 17.99 | 17.67 | -0.03 | -0.17% | 17.59 | 18.10 | 49488 | 8781 | 1.09% |
| 2025-10-24 | 17.54 | 17.70 | 0.23 | 1.32% | 17.47 | 18.10 | 59227 | 10576 | 1.30% |
| 2025-10-23 | 17.47 | 17.47 | -0.04 | -0.23% | 17.07 | 17.58 | 41044 | 7099 | 0.91% |
| 2025-10-22 | 17.85 | 17.51 | -0.36 | -2.01% | 17.47 | 17.87 | 33079 | 5818 | 0.73% |
| 2025-10-21 | 17.47 | 17.87 | 0.51 | 2.94% | 17.33 | 18.15 | 51142 | 9075 | 1.13% |
| 2025-10-20 | 17.66 | 17.36 | -0.17 | -0.97% | 17.28 | 17.90 | 40676 | 7142 | 0.90% |
| 2025-10-17 | 17.85 | 17.53 | -0.37 | -2.07% | 17.47 | 18.12 | 52510 | 9300 | 1.16% |
| 2025-10-16 | 17.76 | 17.90 | 0.00 | 0.00% | 17.70 | 18.46 | 72637 | 13140 | 1.60% |
| 2025-10-15 | 17.40 | 17.90 | 0.45 | 2.58% | 17.10 | 18.03 | 62035 | 10918 | 1.37% |
| 2025-10-14 | 17.91 | 17.45 | -0.38 | -2.13% | 17.36 | 18.15 | 63580 | 11271 | 1.40% |
| 2025-10-13 | 17.58 | 17.83 | -0.20 | -1.11% | 17.33 | 18.42 | 87548 | 15557 | 1.93% |
| 2025-10-10 | 18.40 | 18.03 | -0.47 | -2.54% | 17.86 | 18.56 | 71355 | 12968 | 1.58% |
| 2025-10-09 | 18.40 | 18.50 | 0.13 | 0.71% | 18.35 | 18.96 | 92199 | 17166 | 2.04% |
| 2025-09-30 | 18.51 | 18.37 | -0.10 | -0.54% | 18.18 | 18.87 | 85429 | 15748 | 1.89% |
| 2025-09-29 | 17.23 | 18.47 | 1.32 | 7.70% | 17.22 | 18.66 | 172449 | 31516 | 3.81% |
| 2025-09-26 | 17.53 | 17.15 | -0.44 | -2.50% | 17.00 | 17.56 | 60242 | 10385 | 1.33% |
| 2025-09-25 | 17.41 | 17.59 | 0.22 | 1.27% | 17.32 | 17.98 | 89135 | 15805 | 1.97% |
| 2025-09-24 | 16.68 | 17.37 | 0.66 | 3.95% | 16.64 | 17.48 | 88434 | 15211 | 1.95% |
| 2025-09-23 | 17.50 | 16.71 | -0.89 | -5.06% | 16.25 | 17.66 | 128966 | 21543 | 2.85% |
| 2025-09-22 | 17.68 | 17.60 | -0.05 | -0.28% | 17.34 | 17.95 | 71535 | 12535 | 1.58% |
| 2025-09-19 | 17.90 | 17.65 | -0.42 | -2.32% | 17.61 | 18.35 | 76408 | 13668 | 1.69% |
| 2025-09-18 | 18.24 | 18.07 | -0.15 | -0.82% | 17.80 | 19.10 | 154835 | 28770 | 3.42% |
| 2025-09-17 | 18.00 | 18.22 | 0.22 | 1.22% | 17.91 | 18.62 | 82693 | 15148 | 1.83% |
| 2025-09-16 | 17.54 | 18.00 | 0.37 | 2.10% | 17.53 | 18.06 | 73705 | 13144 | 1.63% |
| 2025-09-15 | 18.00 | 17.63 | -0.46 | -2.54% | 17.58 | 18.07 | 65225 | 11592 | 1.44% |
| 2025-09-12 | 18.20 | 18.09 | -0.11 | -0.60% | 17.96 | 18.33 | 69300 | 12561 | 1.53% |
| 2025-09-11 | 17.80 | 18.20 | 0.40 | 2.25% | 17.08 | 18.27 | 76037 | 13602 | 1.68% |
| 2025-09-10 | 17.72 | 17.80 | 0.02 | 0.11% | 17.55 | 18.00 | 62875 | 11171 | 1.39% |
| 2025-09-09 | 18.58 | 17.78 | -0.78 | -4.20% | 17.67 | 18.58 | 93890 | 16911 | 2.07% |
| 2025-09-08 | 17.29 | 18.56 | 1.26 | 7.28% | 17.25 | 18.99 | 182135 | 33412 | 4.02% |