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 | 18.29 | 17.82 | -0.26 | -1.44% | 17.71 | 18.45 | 18070 | 3247 | 1.54% |
| 2025-12-15 | 18.02 | 18.08 | 0.09 | 0.50% | 17.88 | 18.47 | 28028 | 5094 | 2.39% |
| 2025-12-12 | 17.32 | 17.99 | 0.74 | 4.29% | 17.21 | 18.39 | 37014 | 6623 | 3.16% |
| 2025-12-11 | 17.68 | 17.25 | -0.42 | -2.38% | 17.18 | 18.24 | 32893 | 5802 | 2.81% |
| 2025-12-10 | 17.57 | 17.67 | 0.19 | 1.09% | 17.28 | 17.88 | 24204 | 4263 | 1.86% |
| 2025-12-09 | 17.44 | 17.48 | 0.19 | 1.10% | 17.20 | 17.55 | 19686 | 3429 | 1.52% |
| 2025-12-08 | 17.04 | 17.29 | 0.33 | 1.95% | 16.91 | 17.60 | 28245 | 4907 | 2.18% |
| 2025-12-05 | 16.46 | 16.96 | 0.50 | 3.04% | 16.30 | 17.04 | 18520 | 3104 | 1.43% |
| 2025-12-04 | 16.79 | 16.46 | -0.13 | -0.78% | 16.24 | 16.79 | 12843 | 2121 | 0.99% |
| 2025-12-03 | 16.80 | 16.59 | -0.21 | -1.25% | 16.52 | 16.83 | 17312 | 2884 | 1.33% |
| 2025-12-02 | 17.02 | 16.80 | -0.14 | -0.83% | 16.70 | 17.09 | 12981 | 2189 | 1.00% |
| 2025-12-01 | 17.00 | 16.94 | -0.14 | -0.82% | 16.88 | 17.36 | 19039 | 3250 | 1.47% |
| 2025-11-28 | 16.73 | 17.08 | 0.40 | 2.40% | 16.52 | 17.16 | 16690 | 2810 | 1.29% |
| 2025-11-27 | 16.66 | 16.68 | 0.33 | 2.02% | 16.24 | 16.88 | 20581 | 3420 | 1.58% |
| 2025-11-26 | 16.48 | 16.35 | 0.03 | 0.18% | 16.28 | 16.87 | 18596 | 3070 | 1.43% |
| 2025-11-25 | 15.87 | 16.32 | 0.52 | 3.29% | 15.85 | 16.67 | 32164 | 5254 | 2.48% |
| 2025-11-24 | 15.59 | 15.80 | 0.24 | 1.54% | 15.40 | 15.93 | 25924 | 4068 | 2.00% |
| 2025-11-21 | 16.48 | 15.56 | -1.00 | -6.04% | 15.52 | 16.60 | 21052 | 3343 | 1.62% |
| 2025-11-20 | 16.73 | 16.56 | -0.17 | -1.02% | 16.40 | 16.98 | 15358 | 2546 | 1.18% |
| 2025-11-19 | 17.20 | 16.73 | -0.45 | -2.62% | 16.60 | 17.34 | 24727 | 4156 | 1.90% |
| 2025-11-18 | 17.45 | 17.18 | -0.15 | -0.87% | 17.07 | 17.45 | 15958 | 2744 | 1.23% |
| 2025-11-17 | 17.42 | 17.33 | -0.02 | -0.12% | 16.96 | 17.44 | 30014 | 5158 | 2.31% |
| 2025-11-14 | 17.90 | 17.35 | -0.33 | -1.87% | 17.17 | 17.90 | 33598 | 5831 | 2.59% |
| 2025-11-13 | 18.60 | 17.68 | -0.14 | -0.79% | 17.08 | 18.65 | 64818 | 11392 | 4.99% |
| 2025-11-12 | 17.37 | 17.82 | 0.69 | 4.03% | 17.11 | 18.37 | 68345 | 12171 | 5.26% |
| 2025-11-11 | 17.05 | 17.13 | 0.16 | 0.94% | 16.97 | 17.65 | 39976 | 6907 | 3.08% |
| 2025-11-10 | 16.62 | 16.97 | 0.42 | 2.54% | 16.29 | 17.14 | 40500 | 6790 | 3.12% |
| 2025-11-07 | 16.12 | 16.55 | 0.37 | 2.29% | 16.03 | 17.03 | 48327 | 8057 | 3.72% |
| 2025-11-06 | 16.01 | 16.18 | 0.16 | 1.00% | 15.88 | 16.33 | 21416 | 3451 | 1.65% |
| 2025-11-05 | 16.11 | 16.02 | -0.05 | -0.31% | 15.89 | 16.35 | 22888 | 3687 | 1.76% |
| 2025-11-04 | 15.85 | 16.07 | 0.14 | 0.88% | 15.80 | 16.17 | 20341 | 3245 | 1.57% |
| 2025-11-03 | 15.98 | 15.93 | -0.11 | -0.69% | 15.84 | 16.16 | 17091 | 2730 | 1.32% |
| 2025-10-31 | 15.62 | 16.04 | 0.42 | 2.69% | 15.47 | 16.16 | 25303 | 4013 | 1.95% |
| 2025-10-30 | 15.95 | 15.62 | -0.20 | -1.26% | 15.54 | 16.00 | 23989 | 3765 | 1.85% |
| 2025-10-29 | 16.01 | 15.82 | -0.21 | -1.31% | 15.78 | 16.39 | 32513 | 5217 | 2.50% |
| 2025-10-28 | 15.38 | 16.03 | 0.81 | 5.32% | 15.12 | 16.39 | 55961 | 8902 | 4.31% |
| 2025-10-27 | 15.27 | 15.22 | 0.20 | 1.33% | 15.15 | 15.75 | 28145 | 4321 | 2.17% |
| 2025-10-24 | 15.04 | 15.02 | 0.04 | 0.27% | 14.91 | 15.10 | 11784 | 1767 | 0.91% |
| 2025-10-23 | 15.03 | 14.98 | 0.08 | 0.54% | 14.67 | 15.03 | 13721 | 2035 | 1.06% |
| 2025-10-22 | 14.96 | 14.90 | -0.02 | -0.13% | 14.74 | 15.04 | 10130 | 1513 | 0.78% |
| 2025-10-21 | 14.58 | 14.92 | 0.35 | 2.40% | 14.50 | 14.93 | 17699 | 2615 | 1.36% |
| 2025-10-20 | 14.32 | 14.57 | 0.25 | 1.75% | 14.32 | 14.60 | 12172 | 1764 | 0.94% |
| 2025-10-17 | 14.65 | 14.32 | -0.34 | -2.32% | 14.30 | 14.73 | 17315 | 2503 | 1.33% |
| 2025-10-16 | 14.93 | 14.66 | -0.31 | -2.07% | 14.59 | 15.04 | 15219 | 2246 | 1.17% |
| 2025-10-15 | 14.95 | 14.97 | 0.09 | 0.60% | 14.77 | 15.11 | 14845 | 2224 | 1.14% |
| 2025-10-14 | 15.19 | 14.88 | -0.04 | -0.27% | 14.72 | 15.26 | 17559 | 2639 | 1.35% |
| 2025-10-13 | 14.50 | 14.92 | 0.00 | 0.00% | 14.05 | 15.10 | 20595 | 3029 | 1.59% |
| 2025-10-10 | 15.14 | 14.92 | -0.07 | -0.47% | 14.88 | 15.26 | 20780 | 3121 | 1.60% |
| 2025-10-09 | 15.09 | 14.99 | -0.04 | -0.27% | 14.75 | 15.12 | 19650 | 2938 | 1.51% |
| 2025-09-30 | 15.06 | 15.03 | -0.03 | -0.20% | 14.85 | 15.10 | 12534 | 1875 | 0.97% |
| 2025-09-29 | 14.83 | 15.06 | 0.22 | 1.48% | 14.61 | 15.10 | 13208 | 1972 | 1.02% |
| 2025-09-26 | 14.94 | 14.84 | -0.04 | -0.27% | 14.63 | 15.03 | 18931 | 2818 | 1.46% |
| 2025-09-25 | 15.13 | 14.88 | -0.21 | -1.39% | 14.77 | 15.33 | 21599 | 3223 | 1.66% |
| 2025-09-24 | 14.60 | 15.09 | 0.46 | 3.14% | 14.44 | 15.12 | 27143 | 4050 | 2.09% |
| 2025-09-23 | 15.08 | 14.63 | -0.36 | -2.40% | 14.20 | 15.08 | 37173 | 5374 | 2.86% |
| 2025-09-22 | 15.08 | 14.99 | -0.09 | -0.60% | 14.83 | 15.22 | 28245 | 4236 | 2.18% |
| 2025-09-19 | 15.09 | 15.08 | -0.04 | -0.26% | 14.77 | 15.27 | 33976 | 5098 | 2.62% |
| 2025-09-18 | 15.56 | 15.12 | -0.34 | -2.20% | 15.00 | 15.70 | 29815 | 4589 | 2.30% |
| 2025-09-17 | 15.48 | 15.46 | -0.11 | -0.71% | 15.41 | 15.72 | 20923 | 3245 | 1.61% |
| 2025-09-16 | 15.42 | 15.57 | 0.37 | 2.43% | 15.35 | 15.75 | 27824 | 4324 | 2.14% |
| 2025-09-15 | 15.13 | 15.20 | 0.03 | 0.20% | 15.04 | 15.26 | 14713 | 2229 | 1.13% |
| 2025-09-12 | 15.34 | 15.17 | -0.17 | -1.11% | 15.09 | 15.38 | 27714 | 4202 | 2.13% |
| 2025-09-11 | 15.12 | 15.34 | 0.22 | 1.46% | 15.01 | 15.35 | 20037 | 3044 | 1.54% |
| 2025-09-10 | 15.27 | 15.12 | -0.17 | -1.11% | 15.05 | 15.52 | 17684 | 2683 | 1.36% |
| 2025-09-09 | 15.53 | 15.29 | -0.29 | -1.86% | 15.06 | 15.56 | 25110 | 3842 | 1.93% |
| 2025-09-08 | 15.44 | 15.58 | 0.04 | 0.26% | 14.95 | 15.58 | 42614 | 6530 | 3.28% |