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 | 16.22 | 15.48 | -0.75 | -4.62% | 15.41 | 16.37 | 134469 | 21171 | 3.16% |
| 2025-12-15 | 16.26 | 16.23 | -0.37 | -2.23% | 16.06 | 16.49 | 109741 | 17904 | 2.58% |
| 2025-12-12 | 16.50 | 16.60 | 0.02 | 0.12% | 16.36 | 16.76 | 146287 | 24195 | 3.44% |
| 2025-12-11 | 16.90 | 16.58 | -0.35 | -2.07% | 16.53 | 17.15 | 167018 | 27912 | 3.92% |
| 2025-12-10 | 17.07 | 16.93 | -0.08 | -0.47% | 16.80 | 17.29 | 155540 | 26471 | 3.65% |
| 2025-12-09 | 17.56 | 17.01 | -0.82 | -4.60% | 16.95 | 17.62 | 236046 | 40609 | 5.54% |
| 2025-12-08 | 17.33 | 17.83 | 0.50 | 2.89% | 17.21 | 17.89 | 272815 | 47939 | 6.41% |
| 2025-12-05 | 17.30 | 17.33 | -0.02 | -0.12% | 17.04 | 17.46 | 196087 | 33880 | 4.60% |
| 2025-12-04 | 17.70 | 17.35 | -0.47 | -2.64% | 17.30 | 17.81 | 163888 | 28609 | 3.85% |
| 2025-12-03 | 18.65 | 17.82 | -0.54 | -2.94% | 17.63 | 18.80 | 261687 | 47139 | 6.15% |
| 2025-12-02 | 18.40 | 18.36 | -0.40 | -2.13% | 18.00 | 18.71 | 252737 | 46309 | 5.94% |
| 2025-12-01 | 18.80 | 18.76 | -0.48 | -2.49% | 18.50 | 19.45 | 327743 | 61857 | 7.70% |
| 2025-11-28 | 20.30 | 19.24 | -0.66 | -3.32% | 19.07 | 20.60 | 453903 | 89022 | 10.66% |
| 2025-11-27 | 20.90 | 19.90 | -1.05 | -5.01% | 19.80 | 20.99 | 506347 | 102736 | 11.89% |
| 2025-11-26 | 20.09 | 20.95 | 0.81 | 4.02% | 20.09 | 22.99 | 670460 | 143207 | 15.74% |
| 2025-11-25 | 19.80 | 20.14 | 0.28 | 1.41% | 19.47 | 21.75 | 807681 | 167774 | 18.97% |
| 2025-11-24 | 17.05 | 19.86 | 3.31 | 20.00% | 16.17 | 19.86 | 661564 | 121183 | 15.54% |
| 2025-11-21 | 16.32 | 16.55 | 0.20 | 1.22% | 15.94 | 17.30 | 480830 | 79486 | 11.29% |
| 2025-11-20 | 17.10 | 16.35 | -0.87 | -5.05% | 16.01 | 17.15 | 393168 | 64837 | 9.23% |
| 2025-11-19 | 16.95 | 17.22 | 0.77 | 4.68% | 15.83 | 17.50 | 665098 | 112443 | 15.62% |
| 2025-11-18 | 13.74 | 16.45 | 2.74 | 19.99% | 13.65 | 16.45 | 390019 | 59673 | 9.16% |
| 2025-11-17 | 13.25 | 13.71 | 0.36 | 2.70% | 13.13 | 14.00 | 178267 | 24338 | 4.19% |
| 2025-11-14 | 14.20 | 13.35 | -1.54 | -10.34% | 13.30 | 14.27 | 272418 | 37164 | 6.40% |
| 2025-11-13 | 13.74 | 14.89 | 1.20 | 8.77% | 13.61 | 14.89 | 135317 | 19215 | 3.18% |
| 2025-11-12 | 13.83 | 13.69 | -0.22 | -1.58% | 13.55 | 13.90 | 49377 | 6772 | 1.16% |
| 2025-11-11 | 14.12 | 13.91 | -0.21 | -1.49% | 13.87 | 14.19 | 55474 | 7757 | 1.30% |
| 2025-11-10 | 14.00 | 14.12 | 0.14 | 1.00% | 13.97 | 14.30 | 59161 | 8358 | 1.39% |
| 2025-11-07 | 14.03 | 13.98 | -0.28 | -1.96% | 13.87 | 14.50 | 75834 | 10585 | 1.78% |
| 2025-11-06 | 14.23 | 14.26 | -0.04 | -0.28% | 14.01 | 14.35 | 66345 | 9389 | 1.56% |
| 2025-11-05 | 14.42 | 14.30 | -0.26 | -1.79% | 14.04 | 14.56 | 81078 | 11555 | 1.90% |
| 2025-11-04 | 15.00 | 14.56 | -0.44 | -2.93% | 14.36 | 15.01 | 82027 | 11923 | 1.93% |
| 2025-11-03 | 14.81 | 15.00 | 0.37 | 2.53% | 14.63 | 15.08 | 109684 | 16304 | 2.58% |
| 2025-10-31 | 14.01 | 14.63 | 0.58 | 4.13% | 14.00 | 14.91 | 128137 | 18747 | 3.01% |
| 2025-10-30 | 14.13 | 14.05 | -0.08 | -0.57% | 13.89 | 14.36 | 68790 | 9734 | 1.62% |
| 2025-10-29 | 14.28 | 14.13 | -0.17 | -1.19% | 13.98 | 14.41 | 68840 | 9693 | 1.62% |
| 2025-10-28 | 14.20 | 14.30 | 0.04 | 0.28% | 14.17 | 14.64 | 69513 | 10026 | 1.63% |
| 2025-10-27 | 14.66 | 14.26 | -0.29 | -1.99% | 14.11 | 14.81 | 97427 | 13990 | 2.29% |
| 2025-10-24 | 14.47 | 14.55 | 0.16 | 1.11% | 14.41 | 14.82 | 66483 | 9709 | 1.56% |
| 2025-10-23 | 14.51 | 14.39 | 0.04 | 0.28% | 13.99 | 14.51 | 53078 | 7515 | 1.25% |
| 2025-10-22 | 14.52 | 14.35 | -0.26 | -1.78% | 14.31 | 14.65 | 48310 | 6973 | 1.13% |
| 2025-10-21 | 14.15 | 14.61 | 0.49 | 3.47% | 14.04 | 14.75 | 99885 | 14423 | 2.35% |
| 2025-10-20 | 14.14 | 14.12 | 0.25 | 1.80% | 13.96 | 14.40 | 69038 | 9809 | 1.62% |
| 2025-10-17 | 14.52 | 13.87 | -0.54 | -3.75% | 13.85 | 14.59 | 74802 | 10557 | 1.76% |
| 2025-10-16 | 14.59 | 14.41 | -0.31 | -2.11% | 14.35 | 14.72 | 56188 | 8149 | 1.32% |
| 2025-10-15 | 14.48 | 14.72 | 0.30 | 2.08% | 14.34 | 14.88 | 70823 | 10413 | 1.66% |
| 2025-10-14 | 15.22 | 14.42 | -0.76 | -5.01% | 14.40 | 15.46 | 113766 | 16837 | 2.67% |
| 2025-10-13 | 14.55 | 15.18 | 0.03 | 0.20% | 14.31 | 15.90 | 118845 | 18146 | 2.79% |
| 2025-10-10 | 15.85 | 15.15 | -0.78 | -4.90% | 15.07 | 16.08 | 114735 | 17566 | 2.69% |
| 2025-10-09 | 15.58 | 15.93 | 0.26 | 1.66% | 15.58 | 16.45 | 115952 | 18659 | 2.72% |
| 2025-09-30 | 15.50 | 15.67 | 0.26 | 1.69% | 15.50 | 16.07 | 91783 | 14515 | 2.16% |
| 2025-09-29 | 15.13 | 15.41 | 0.30 | 1.99% | 15.00 | 15.47 | 77388 | 11820 | 1.82% |
| 2025-09-26 | 16.00 | 15.11 | -0.99 | -6.15% | 15.07 | 16.29 | 121633 | 18790 | 2.86% |
| 2025-09-25 | 15.45 | 16.10 | 0.67 | 4.34% | 15.22 | 16.73 | 177714 | 28689 | 4.17% |
| 2025-09-24 | 14.64 | 15.43 | 0.75 | 5.11% | 14.49 | 15.61 | 121682 | 18482 | 2.86% |
| 2025-09-23 | 15.28 | 14.68 | -0.61 | -3.99% | 14.20 | 15.31 | 107407 | 15680 | 2.52% |
| 2025-09-22 | 15.07 | 15.29 | 0.20 | 1.33% | 14.91 | 15.53 | 66679 | 10172 | 1.57% |
| 2025-09-19 | 15.12 | 15.09 | -0.11 | -0.72% | 14.94 | 15.47 | 78162 | 11850 | 1.84% |
| 2025-09-18 | 15.45 | 15.20 | -0.34 | -2.19% | 15.05 | 15.90 | 108690 | 16818 | 2.55% |
| 2025-09-17 | 15.69 | 15.54 | -0.20 | -1.27% | 15.33 | 15.74 | 68035 | 10529 | 1.60% |
| 2025-09-16 | 15.09 | 15.74 | 0.65 | 4.31% | 15.01 | 15.84 | 123621 | 19179 | 2.90% |
| 2025-09-15 | 15.27 | 15.09 | -0.18 | -1.18% | 14.95 | 15.38 | 80514 | 12171 | 1.89% |
| 2025-09-12 | 15.51 | 15.27 | -0.18 | -1.17% | 15.21 | 15.92 | 115272 | 17836 | 2.71% |
| 2025-09-11 | 15.22 | 15.45 | 0.22 | 1.44% | 14.87 | 15.59 | 113537 | 17334 | 2.67% |
| 2025-09-10 | 15.01 | 15.23 | 0.37 | 2.49% | 14.88 | 15.58 | 121225 | 18556 | 2.85% |
| 2025-09-09 | 15.57 | 14.86 | -0.56 | -3.63% | 14.86 | 15.57 | 102470 | 15482 | 2.41% |
| 2025-09-08 | 15.16 | 15.42 | 0.26 | 1.72% | 14.99 | 15.52 | 107310 | 16393 | 2.52% |