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 | 14.73 | 14.56 | -0.08 | -0.55% | 14.43 | 14.83 | 29646 | 4332 | 1.78% |
| 2025-12-15 | 14.78 | 14.64 | 0.41 | 2.88% | 14.31 | 14.98 | 39549 | 5802 | 2.38% |
| 2025-12-12 | 14.29 | 14.23 | 0.00 | 0.00% | 14.14 | 14.48 | 28774 | 4121 | 1.73% |
| 2025-12-11 | 14.84 | 14.23 | -0.70 | -4.69% | 14.00 | 15.05 | 59708 | 8601 | 3.59% |
| 2025-12-10 | 14.91 | 14.93 | -0.08 | -0.53% | 14.77 | 15.23 | 21303 | 3191 | 1.28% |
| 2025-12-09 | 15.19 | 15.01 | -0.13 | -0.86% | 14.90 | 15.32 | 23135 | 3489 | 1.39% |
| 2025-12-08 | 15.38 | 15.14 | -0.07 | -0.46% | 15.12 | 15.43 | 27735 | 4231 | 1.67% |
| 2025-12-05 | 15.05 | 15.21 | 0.31 | 2.08% | 14.61 | 15.23 | 32902 | 4938 | 1.98% |
| 2025-12-04 | 15.15 | 14.90 | -0.24 | -1.59% | 14.60 | 15.23 | 29012 | 4332 | 1.75% |
| 2025-12-03 | 15.20 | 15.14 | 0.12 | 0.80% | 14.71 | 15.38 | 43282 | 6475 | 2.60% |
| 2025-12-02 | 15.65 | 15.02 | -0.59 | -3.78% | 14.94 | 15.72 | 51404 | 7764 | 3.09% |
| 2025-12-01 | 16.28 | 15.61 | -0.42 | -2.62% | 15.55 | 16.28 | 42104 | 6633 | 2.53% |
| 2025-11-28 | 16.66 | 16.03 | -0.76 | -4.53% | 15.68 | 16.70 | 68459 | 10956 | 4.12% |
| 2025-11-27 | 16.04 | 16.79 | 0.77 | 4.81% | 16.03 | 16.85 | 60083 | 10005 | 3.61% |
| 2025-11-26 | 15.60 | 16.02 | 0.41 | 2.63% | 15.58 | 16.06 | 34122 | 5400 | 2.05% |
| 2025-11-25 | 15.80 | 15.61 | 0.13 | 0.84% | 15.49 | 15.89 | 30206 | 4747 | 1.82% |
| 2025-11-24 | 15.16 | 15.48 | 0.28 | 1.84% | 15.16 | 15.68 | 39511 | 6096 | 2.38% |
| 2025-11-21 | 15.90 | 15.20 | -0.74 | -4.64% | 15.05 | 15.99 | 30217 | 4677 | 1.82% |
| 2025-11-20 | 15.92 | 15.94 | -0.02 | -0.13% | 15.77 | 16.21 | 16900 | 2697 | 1.02% |
| 2025-11-19 | 16.42 | 15.96 | -0.36 | -2.21% | 15.95 | 16.60 | 18893 | 3049 | 1.14% |
| 2025-11-18 | 16.54 | 16.32 | -0.18 | -1.09% | 16.26 | 16.57 | 23549 | 3861 | 1.42% |
| 2025-11-17 | 16.76 | 16.50 | -0.05 | -0.30% | 16.27 | 16.87 | 29770 | 4901 | 1.79% |
| 2025-11-14 | 16.90 | 16.55 | -0.16 | -0.96% | 16.49 | 16.93 | 44373 | 7416 | 2.67% |
| 2025-11-13 | 16.78 | 16.71 | -0.09 | -0.54% | 16.65 | 17.05 | 26024 | 4376 | 1.57% |
| 2025-11-12 | 16.90 | 16.80 | -0.33 | -1.93% | 16.68 | 17.53 | 34732 | 5899 | 2.09% |
| 2025-11-11 | 17.50 | 17.13 | -0.24 | -1.38% | 17.06 | 17.53 | 24614 | 4251 | 1.48% |
| 2025-11-10 | 17.09 | 17.37 | 0.38 | 2.24% | 16.88 | 17.45 | 39469 | 6774 | 2.37% |
| 2025-11-07 | 18.25 | 16.99 | -1.38 | -7.51% | 16.97 | 18.36 | 55215 | 9737 | 3.32% |
| 2025-11-06 | 18.41 | 18.37 | -0.11 | -0.60% | 17.99 | 18.66 | 36026 | 6603 | 2.17% |
| 2025-11-05 | 18.25 | 18.48 | -0.07 | -0.38% | 17.44 | 18.64 | 38744 | 7009 | 2.33% |
| 2025-11-04 | 19.56 | 18.55 | -0.92 | -4.73% | 18.44 | 19.59 | 44119 | 8293 | 2.65% |
| 2025-11-03 | 19.36 | 19.47 | 0.14 | 0.72% | 19.15 | 19.75 | 41776 | 8095 | 2.51% |
| 2025-10-31 | 19.09 | 19.33 | 0.36 | 1.90% | 19.00 | 19.37 | 29251 | 5623 | 1.76% |
| 2025-10-30 | 19.28 | 18.97 | -0.27 | -1.40% | 18.76 | 19.33 | 28815 | 5490 | 1.73% |
| 2025-10-29 | 19.80 | 19.24 | -0.64 | -3.22% | 19.08 | 20.01 | 34027 | 6588 | 2.05% |
| 2025-10-28 | 21.03 | 19.88 | -1.15 | -5.47% | 19.73 | 21.03 | 52308 | 10514 | 3.15% |
| 2025-10-27 | 20.88 | 21.03 | 0.13 | 0.62% | 20.71 | 21.44 | 23291 | 4881 | 1.40% |
| 2025-10-24 | 20.72 | 20.90 | 0.28 | 1.36% | 20.45 | 21.07 | 19494 | 4054 | 1.17% |
| 2025-10-23 | 21.19 | 20.62 | -0.26 | -1.25% | 20.00 | 21.19 | 29600 | 6050 | 1.78% |
| 2025-10-22 | 21.00 | 20.88 | -0.14 | -0.67% | 20.74 | 21.26 | 27514 | 5762 | 1.66% |
| 2025-10-21 | 20.18 | 21.02 | 1.27 | 6.43% | 19.75 | 21.70 | 55307 | 11541 | 3.33% |
| 2025-10-20 | 20.39 | 19.75 | -0.32 | -1.59% | 19.54 | 20.48 | 29718 | 5926 | 1.79% |
| 2025-10-17 | 21.00 | 20.07 | -0.72 | -3.46% | 20.00 | 21.06 | 34180 | 6985 | 2.06% |
| 2025-10-16 | 20.98 | 20.79 | -0.21 | -1.00% | 20.50 | 21.29 | 53485 | 11175 | 3.22% |
| 2025-10-15 | 19.28 | 21.00 | 2.25 | 12.00% | 18.82 | 21.00 | 96240 | 19534 | 5.79% |
| 2025-10-14 | 19.57 | 18.75 | -0.70 | -3.60% | 18.75 | 19.73 | 37330 | 7179 | 2.25% |
| 2025-10-13 | 18.51 | 19.45 | 0.45 | 2.37% | 18.06 | 19.86 | 42877 | 8255 | 2.58% |
| 2025-10-10 | 19.06 | 19.00 | -0.17 | -0.89% | 18.83 | 19.35 | 21504 | 4110 | 1.29% |
| 2025-10-09 | 19.90 | 19.17 | -0.88 | -4.39% | 19.11 | 20.11 | 44201 | 8604 | 2.66% |
| 2025-09-30 | 20.30 | 20.05 | 0.14 | 0.70% | 19.89 | 20.67 | 25596 | 5168 | 1.54% |
| 2025-09-29 | 19.65 | 19.91 | 0.16 | 0.81% | 18.99 | 20.01 | 26655 | 5226 | 1.60% |
| 2025-09-26 | 19.39 | 19.75 | 0.11 | 0.56% | 19.39 | 20.34 | 36463 | 7237 | 2.19% |
| 2025-09-25 | 19.68 | 19.64 | -0.03 | -0.15% | 19.38 | 20.08 | 38268 | 7563 | 2.30% |
| 2025-09-24 | 18.88 | 19.67 | 0.81 | 4.29% | 18.88 | 19.96 | 53123 | 10401 | 3.20% |
| 2025-09-23 | 18.91 | 18.86 | -0.14 | -0.74% | 18.00 | 18.98 | 42916 | 7953 | 2.58% |
| 2025-09-22 | 18.60 | 19.00 | 0.49 | 2.65% | 18.20 | 19.20 | 35983 | 6704 | 2.16% |
| 2025-09-19 | 18.89 | 18.51 | -0.30 | -1.59% | 18.20 | 18.95 | 28443 | 5262 | 1.71% |
| 2025-09-18 | 19.30 | 18.81 | -0.62 | -3.19% | 18.60 | 19.62 | 38449 | 7380 | 2.31% |
| 2025-09-17 | 19.60 | 19.43 | -0.19 | -0.97% | 19.32 | 19.93 | 33095 | 6492 | 1.99% |
| 2025-09-16 | 19.53 | 19.62 | 0.09 | 0.46% | 19.33 | 20.66 | 70197 | 14048 | 4.22% |
| 2025-09-15 | 19.68 | 19.53 | -0.17 | -0.86% | 19.36 | 20.00 | 30978 | 6053 | 1.86% |
| 2025-09-12 | 19.85 | 19.70 | -0.14 | -0.71% | 19.18 | 20.22 | 43441 | 8520 | 2.61% |
| 2025-09-11 | 19.99 | 19.84 | -0.21 | -1.05% | 19.60 | 20.36 | 42116 | 8359 | 2.53% |
| 2025-09-10 | 20.13 | 20.05 | -0.11 | -0.55% | 19.84 | 20.65 | 32713 | 6587 | 1.97% |
| 2025-09-09 | 21.48 | 20.16 | -1.43 | -6.62% | 19.94 | 22.42 | 72160 | 15133 | 4.34% |
| 2025-09-08 | 21.22 | 21.59 | 0.42 | 1.98% | 20.65 | 21.65 | 35370 | 7499 | 2.13% |