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 | 16.39 | 16.07 | -0.39 | -2.37% | 15.79 | 16.53 | 202018 | 32443 | 1.52% |
| 2025-12-15 | 16.81 | 16.46 | -0.68 | -3.97% | 16.33 | 16.91 | 184150 | 30477 | 1.38% |
| 2025-12-12 | 16.58 | 17.14 | 0.41 | 2.45% | 16.58 | 17.30 | 358086 | 61209 | 2.69% |
| 2025-12-11 | 17.22 | 16.73 | -0.10 | -0.59% | 16.57 | 17.48 | 220551 | 37221 | 1.65% |
| 2025-12-10 | 16.65 | 16.83 | 0.18 | 1.08% | 16.22 | 17.04 | 228246 | 37903 | 1.71% |
| 2025-12-09 | 16.82 | 16.65 | -0.16 | -0.95% | 16.61 | 17.05 | 153775 | 25781 | 1.15% |
| 2025-12-08 | 16.42 | 16.81 | 0.09 | 0.54% | 16.38 | 16.96 | 201414 | 33808 | 1.51% |
| 2025-12-05 | 16.50 | 16.72 | 0.29 | 1.77% | 16.31 | 17.10 | 223242 | 37281 | 1.67% |
| 2025-12-04 | 16.47 | 16.43 | 0.11 | 0.67% | 16.22 | 16.62 | 141876 | 23344 | 1.06% |
| 2025-12-03 | 16.66 | 16.32 | -0.26 | -1.57% | 16.20 | 16.66 | 143962 | 23577 | 1.08% |
| 2025-12-02 | 16.90 | 16.58 | -0.33 | -1.95% | 16.46 | 16.90 | 152835 | 25386 | 1.15% |
| 2025-12-01 | 17.23 | 16.91 | -0.67 | -3.81% | 16.75 | 17.27 | 251943 | 42480 | 1.89% |
| 2025-11-28 | 17.02 | 17.58 | 0.49 | 2.87% | 16.78 | 17.65 | 254610 | 43788 | 1.91% |
| 2025-11-27 | 17.54 | 17.09 | -0.49 | -2.79% | 17.07 | 17.55 | 272874 | 47150 | 2.05% |
| 2025-11-26 | 16.80 | 17.58 | 0.83 | 4.96% | 16.64 | 17.84 | 443872 | 77093 | 3.33% |
| 2025-11-25 | 16.72 | 16.75 | 0.06 | 0.36% | 16.32 | 16.97 | 287295 | 47864 | 2.15% |
| 2025-11-24 | 15.98 | 16.69 | 1.05 | 6.71% | 15.97 | 17.05 | 378896 | 63064 | 2.84% |
| 2025-11-21 | 15.95 | 15.64 | -0.45 | -2.80% | 15.60 | 16.15 | 213447 | 33858 | 1.60% |
| 2025-11-20 | 16.00 | 16.09 | 0.23 | 1.45% | 15.86 | 16.30 | 207052 | 33246 | 1.55% |
| 2025-11-19 | 16.22 | 15.86 | -0.56 | -3.41% | 15.83 | 16.58 | 218801 | 35217 | 1.64% |
| 2025-11-18 | 16.36 | 16.42 | 0.06 | 0.37% | 16.14 | 16.88 | 235003 | 38755 | 1.76% |
| 2025-11-17 | 17.50 | 16.36 | -1.65 | -9.16% | 16.23 | 17.90 | 366136 | 61127 | 2.75% |
| 2025-11-14 | 18.33 | 18.01 | -0.37 | -2.01% | 18.00 | 18.52 | 135056 | 24560 | 1.01% |
| 2025-11-13 | 18.38 | 18.38 | 0.20 | 1.10% | 18.10 | 18.80 | 178496 | 32826 | 1.34% |
| 2025-11-12 | 18.58 | 18.18 | -0.76 | -4.01% | 18.01 | 18.69 | 205121 | 37608 | 1.54% |
| 2025-11-11 | 19.28 | 18.94 | -0.34 | -1.76% | 18.01 | 19.98 | 403677 | 76620 | 3.03% |
| 2025-11-10 | 19.78 | 19.28 | -0.82 | -4.08% | 19.24 | 19.99 | 230739 | 44682 | 1.73% |
| 2025-11-07 | 19.75 | 20.10 | 0.64 | 3.29% | 19.50 | 20.79 | 330510 | 66596 | 2.48% |
| 2025-11-06 | 19.32 | 19.46 | 0.14 | 0.72% | 19.32 | 20.05 | 198428 | 39007 | 1.49% |
| 2025-11-05 | 19.00 | 19.32 | -0.26 | -1.33% | 18.90 | 19.54 | 182719 | 35134 | 1.37% |
| 2025-11-04 | 19.54 | 19.58 | 0.06 | 0.31% | 19.33 | 19.90 | 189414 | 37220 | 1.42% |
| 2025-11-03 | 20.21 | 19.52 | -1.11 | -5.38% | 19.31 | 20.52 | 288464 | 56814 | 2.16% |
| 2025-10-31 | 20.18 | 20.63 | 0.28 | 1.38% | 19.85 | 20.88 | 276783 | 56283 | 2.08% |
| 2025-10-30 | 20.27 | 20.35 | -0.21 | -1.02% | 20.23 | 21.30 | 364707 | 75787 | 2.74% |
| 2025-10-29 | 20.20 | 20.56 | 0.19 | 0.93% | 19.45 | 21.49 | 393988 | 79747 | 2.95% |
| 2025-10-28 | 19.02 | 20.37 | 0.92 | 4.73% | 18.54 | 22.11 | 573731 | 116179 | 4.30% |
| 2025-10-27 | 19.80 | 19.45 | -0.34 | -1.72% | 19.09 | 20.08 | 330852 | 64396 | 2.48% |
| 2025-10-24 | 20.38 | 19.79 | -0.61 | -2.99% | 19.64 | 20.38 | 327889 | 65000 | 2.46% |
| 2025-10-23 | 21.73 | 20.40 | -1.41 | -6.46% | 19.51 | 22.10 | 547517 | 112819 | 4.11% |
| 2025-10-22 | 20.46 | 21.81 | 2.33 | 11.96% | 20.45 | 22.97 | 579673 | 127478 | 4.35% |
| 2025-10-21 | 19.15 | 19.48 | 0.35 | 1.83% | 19.12 | 19.85 | 233645 | 45410 | 1.75% |
| 2025-10-20 | 19.90 | 19.13 | -0.21 | -1.09% | 19.09 | 20.26 | 261747 | 51554 | 1.96% |
| 2025-10-17 | 20.75 | 19.34 | -1.53 | -7.33% | 19.29 | 20.89 | 302381 | 59958 | 2.27% |
| 2025-10-16 | 20.20 | 20.87 | 0.47 | 2.30% | 19.78 | 21.63 | 402106 | 82931 | 3.02% |
| 2025-10-15 | 19.56 | 20.40 | 0.84 | 4.29% | 19.00 | 20.59 | 339777 | 67710 | 2.55% |
| 2025-10-14 | 20.85 | 19.56 | -0.94 | -4.59% | 19.43 | 21.33 | 370962 | 75255 | 2.78% |
| 2025-10-13 | 19.72 | 20.50 | -0.78 | -3.67% | 19.72 | 21.09 | 325613 | 67125 | 2.44% |
| 2025-10-10 | 21.30 | 21.28 | -0.29 | -1.34% | 21.12 | 22.30 | 398138 | 86064 | 2.99% |
| 2025-10-09 | 22.65 | 21.57 | -1.54 | -6.66% | 21.22 | 23.22 | 540158 | 118731 | 4.05% |
| 2025-09-30 | 22.70 | 23.11 | 0.45 | 1.99% | 22.70 | 24.16 | 401072 | 93555 | 3.01% |
| 2025-09-29 | 23.04 | 22.66 | -0.70 | -3.00% | 22.47 | 23.89 | 484917 | 111659 | 3.64% |
| 2025-09-26 | 24.40 | 23.36 | -1.48 | -5.96% | 23.36 | 26.18 | 547831 | 137651 | 4.11% |
| 2025-09-25 | 23.99 | 24.84 | 0.75 | 3.11% | 23.65 | 25.87 | 582451 | 144531 | 4.37% |
| 2025-09-24 | 23.90 | 24.09 | 0.38 | 1.60% | 22.28 | 25.00 | 684384 | 163849 | 5.13% |
| 2025-09-23 | 20.15 | 23.71 | 3.19 | 15.55% | 19.95 | 24.08 | 604453 | 129494 | 4.53% |
| 2025-09-22 | 20.12 | 20.52 | 0.44 | 2.19% | 19.67 | 20.85 | 406943 | 81950 | 3.05% |
| 2025-09-19 | 19.18 | 20.08 | 0.79 | 4.10% | 18.80 | 21.48 | 560043 | 113316 | 4.20% |
| 2025-09-18 | 19.72 | 19.29 | -0.43 | -2.18% | 19.18 | 20.47 | 416528 | 82725 | 3.12% |
| 2025-09-17 | 19.24 | 19.72 | 0.35 | 1.81% | 19.23 | 20.33 | 341730 | 67554 | 2.56% |
| 2025-09-16 | 19.22 | 19.37 | 0.27 | 1.41% | 19.09 | 19.97 | 324211 | 63222 | 2.43% |
| 2025-09-15 | 19.98 | 19.10 | -0.98 | -4.88% | 18.98 | 20.00 | 438145 | 84460 | 3.29% |
| 2025-09-12 | 18.60 | 20.08 | 1.51 | 8.13% | 18.57 | 21.33 | 695389 | 138498 | 5.22% |
| 2025-09-11 | 17.90 | 18.57 | 0.68 | 3.80% | 17.50 | 18.69 | 436528 | 79769 | 3.27% |
| 2025-09-10 | 18.50 | 17.89 | -0.21 | -1.16% | 17.83 | 18.78 | 416204 | 75759 | 3.12% |
| 2025-09-09 | 18.99 | 18.10 | -2.99 | -14.18% | 17.88 | 19.79 | 755384 | 141293 | 5.67% |
| 2025-09-08 | 21.42 | 21.09 | -0.33 | -1.54% | 20.42 | 21.49 | 374129 | 78407 | 2.81% |