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 | 15.65 | 14.82 | -0.90 | -5.73% | 14.65 | 15.66 | 777646 | 116759 | 5.58% |
| 2025-12-15 | 16.00 | 15.72 | -0.28 | -1.75% | 15.66 | 16.25 | 696976 | 110960 | 5.00% |
| 2025-12-12 | 15.81 | 16.00 | 0.42 | 2.70% | 15.59 | 16.36 | 1038345 | 166466 | 7.46% |
| 2025-12-11 | 15.78 | 15.58 | -0.04 | -0.26% | 15.56 | 16.17 | 684237 | 108228 | 4.91% |
| 2025-12-10 | 16.26 | 15.62 | -0.64 | -3.94% | 15.41 | 16.30 | 902904 | 141123 | 6.48% |
| 2025-12-09 | 16.09 | 16.26 | 0.11 | 0.68% | 15.87 | 16.59 | 841047 | 136869 | 6.04% |
| 2025-12-08 | 15.70 | 16.15 | 0.22 | 1.38% | 15.49 | 16.24 | 870653 | 138811 | 6.25% |
| 2025-12-05 | 15.60 | 15.93 | 0.55 | 3.58% | 15.43 | 16.12 | 943380 | 149504 | 6.77% |
| 2025-12-04 | 15.55 | 15.38 | -0.35 | -2.23% | 15.20 | 15.76 | 733153 | 112772 | 5.26% |
| 2025-12-03 | 15.90 | 15.73 | -0.37 | -2.30% | 15.63 | 16.18 | 760107 | 120430 | 5.46% |
| 2025-12-02 | 16.01 | 16.10 | 0.09 | 0.56% | 15.70 | 16.31 | 1023632 | 163639 | 7.35% |
| 2025-12-01 | 17.36 | 16.01 | -1.19 | -6.92% | 15.78 | 17.87 | 2003410 | 326190 | 14.38% |
| 2025-11-28 | 17.25 | 17.20 | 0.22 | 1.30% | 16.80 | 17.68 | 1016140 | 175816 | 7.30% |
| 2025-11-27 | 17.78 | 16.98 | -0.08 | -0.47% | 16.91 | 18.06 | 1070181 | 188056 | 7.68% |
| 2025-11-26 | 17.44 | 17.06 | -0.36 | -2.07% | 16.82 | 17.66 | 939312 | 161018 | 6.74% |
| 2025-11-25 | 17.50 | 17.42 | 0.27 | 1.57% | 17.23 | 17.93 | 1178992 | 206877 | 8.47% |
| 2025-11-24 | 16.55 | 17.15 | 0.75 | 4.57% | 16.40 | 17.20 | 1043779 | 176034 | 7.49% |
| 2025-11-21 | 16.38 | 16.40 | -1.40 | -7.87% | 16.34 | 17.08 | 1130369 | 188456 | 8.12% |
| 2025-11-20 | 18.50 | 17.80 | -0.42 | -2.31% | 17.72 | 18.73 | 953604 | 172684 | 6.85% |
| 2025-11-19 | 18.42 | 18.22 | -0.40 | -2.15% | 17.92 | 18.73 | 1205030 | 219921 | 8.65% |
| 2025-11-18 | 19.20 | 18.62 | -1.60 | -7.91% | 18.31 | 19.88 | 2016069 | 380197 | 14.48% |
| 2025-11-17 | 21.30 | 20.22 | -0.09 | -0.44% | 19.52 | 21.72 | 1776302 | 364690 | 12.75% |
| 2025-11-14 | 20.98 | 20.31 | -0.22 | -1.07% | 20.31 | 22.00 | 1957988 | 415173 | 14.06% |
| 2025-11-13 | 20.25 | 20.53 | -0.03 | -0.15% | 19.70 | 21.55 | 2266852 | 469865 | 16.28% |
| 2025-11-12 | 22.50 | 20.56 | -3.44 | -14.33% | 19.68 | 22.80 | 2802278 | 581770 | 20.12% |
| 2025-11-11 | 23.00 | 24.00 | 1.91 | 8.65% | 22.42 | 24.28 | 2363272 | 550425 | 16.97% |
| 2025-11-10 | 22.00 | 22.09 | 0.38 | 1.75% | 21.30 | 23.18 | 2269350 | 502918 | 16.29% |
| 2025-11-07 | 21.67 | 21.71 | 0.42 | 1.97% | 21.30 | 22.85 | 2064276 | 454106 | 14.82% |
| 2025-11-06 | 20.99 | 21.29 | 0.01 | 0.05% | 20.60 | 22.97 | 2539717 | 548754 | 18.24% |
| 2025-11-05 | 16.83 | 21.28 | 3.55 | 20.02% | 16.58 | 21.28 | 2152979 | 406572 | 15.46% |
| 2025-11-04 | 18.03 | 17.73 | 0.34 | 1.96% | 17.18 | 18.40 | 1926914 | 343496 | 13.84% |
| 2025-11-03 | 15.90 | 17.39 | 1.89 | 12.19% | 15.90 | 17.71 | 2183028 | 365752 | 15.67% |
| 2025-10-31 | 16.00 | 15.50 | -0.75 | -4.62% | 15.25 | 16.95 | 2165146 | 347579 | 15.55% |
| 2025-10-30 | 15.73 | 16.25 | 1.41 | 9.50% | 15.73 | 16.80 | 2254311 | 367230 | 16.19% |
| 2025-10-29 | 12.32 | 14.84 | 2.47 | 19.97% | 12.30 | 14.84 | 1627707 | 226480 | 11.69% |
| 2025-10-28 | 12.81 | 12.37 | -0.51 | -3.96% | 12.24 | 12.90 | 494336 | 61615 | 3.55% |
| 2025-10-27 | 12.41 | 12.88 | 0.74 | 6.10% | 12.40 | 13.11 | 1031518 | 131848 | 7.41% |
| 2025-10-24 | 12.03 | 12.14 | 0.14 | 1.17% | 12.02 | 12.38 | 599804 | 73031 | 4.31% |
| 2025-10-23 | 11.74 | 12.00 | 0.11 | 0.93% | 11.40 | 12.02 | 586575 | 68712 | 4.21% |
| 2025-10-22 | 11.97 | 11.89 | -0.15 | -1.25% | 11.71 | 12.05 | 372691 | 44318 | 2.68% |
| 2025-10-21 | 12.18 | 12.04 | -0.07 | -0.58% | 11.95 | 12.19 | 553680 | 66834 | 3.98% |
| 2025-10-20 | 12.40 | 12.11 | -0.13 | -1.06% | 12.04 | 12.54 | 717714 | 87953 | 5.15% |
| 2025-10-17 | 13.37 | 12.24 | -1.24 | -9.20% | 12.15 | 13.52 | 835820 | 105124 | 6.00% |
| 2025-10-16 | 13.28 | 13.48 | -0.16 | -1.17% | 13.18 | 13.76 | 851407 | 114463 | 6.11% |
| 2025-10-15 | 13.50 | 13.64 | 0.74 | 5.74% | 13.08 | 14.08 | 1162422 | 157930 | 8.35% |
| 2025-10-14 | 12.86 | 12.90 | 0.23 | 1.82% | 12.81 | 13.79 | 1069140 | 141884 | 7.68% |
| 2025-10-13 | 12.36 | 12.67 | -0.56 | -4.23% | 12.26 | 12.70 | 819503 | 102398 | 5.88% |
| 2025-10-10 | 14.25 | 13.23 | -0.76 | -5.43% | 13.11 | 14.37 | 989936 | 134013 | 7.11% |
| 2025-10-09 | 14.00 | 13.99 | 0.55 | 4.09% | 13.68 | 14.83 | 1292444 | 183224 | 9.28% |
| 2025-09-30 | 12.81 | 13.44 | 0.55 | 4.27% | 12.70 | 13.64 | 941279 | 124952 | 6.76% |
| 2025-09-29 | 12.80 | 12.89 | 0.34 | 2.71% | 12.59 | 13.33 | 1118401 | 144873 | 8.03% |
| 2025-09-26 | 12.40 | 12.55 | 0.06 | 0.48% | 12.38 | 13.05 | 901096 | 114267 | 6.47% |
| 2025-09-25 | 12.48 | 12.49 | 0.38 | 3.14% | 12.33 | 12.97 | 1159289 | 145686 | 8.32% |
| 2025-09-24 | 11.78 | 12.11 | 0.14 | 1.17% | 11.70 | 12.32 | 985719 | 118959 | 7.08% |
| 2025-09-23 | 11.35 | 11.97 | 0.70 | 6.21% | 11.33 | 12.05 | 1205885 | 142211 | 8.66% |
| 2025-09-22 | 11.68 | 11.27 | -0.52 | -4.41% | 11.19 | 11.73 | 781734 | 88686 | 5.61% |
| 2025-09-19 | 11.69 | 11.79 | 0.09 | 0.77% | 11.56 | 12.07 | 626266 | 73864 | 4.50% |
| 2025-09-18 | 12.15 | 11.70 | -0.48 | -3.94% | 11.56 | 12.23 | 782355 | 93406 | 5.62% |
| 2025-09-17 | 12.21 | 12.18 | -0.32 | -2.56% | 11.88 | 12.45 | 946381 | 115006 | 6.80% |
| 2025-09-16 | 12.49 | 12.50 | 0.22 | 1.79% | 12.22 | 12.88 | 973900 | 121795 | 6.99% |
| 2025-09-15 | 12.15 | 12.28 | 0.17 | 1.40% | 12.15 | 13.01 | 1352473 | 170169 | 9.71% |
| 2025-09-12 | 12.35 | 12.11 | -0.27 | -2.18% | 11.93 | 12.35 | 862432 | 104466 | 6.19% |
| 2025-09-11 | 12.29 | 12.38 | -0.03 | -0.24% | 12.01 | 12.52 | 876519 | 107734 | 6.29% |
| 2025-09-10 | 12.91 | 12.41 | -0.61 | -4.69% | 12.25 | 13.05 | 1210360 | 151833 | 8.69% |
| 2025-09-09 | 12.83 | 13.02 | 0.16 | 1.24% | 12.78 | 13.86 | 1215616 | 161084 | 8.73% |
| 2025-09-08 | 12.80 | 12.86 | 0.88 | 7.35% | 12.50 | 13.56 | 2038834 | 263528 | 14.64% |