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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.16 | 14.57 | 0.17 | 1.18% | 14.43 | 15.18 | 47882 | 7010 | 2.04% |
| 2025-12-16 | 14.59 | 14.40 | -0.17 | -1.17% | 14.39 | 14.68 | 21391 | 3095 | 0.91% |
| 2025-12-15 | 14.45 | 14.57 | 0.08 | 0.55% | 14.43 | 14.74 | 27599 | 4034 | 1.18% |
| 2025-12-12 | 14.62 | 14.49 | -0.12 | -0.82% | 14.46 | 14.68 | 22768 | 3318 | 0.97% |
| 2025-12-11 | 14.75 | 14.61 | -0.13 | -0.88% | 14.60 | 14.82 | 23531 | 3455 | 1.00% |
| 2025-12-10 | 14.72 | 14.74 | 0.01 | 0.07% | 14.65 | 14.81 | 17867 | 2630 | 0.76% |
| 2025-12-09 | 14.96 | 14.73 | -0.22 | -1.47% | 14.70 | 15.06 | 34621 | 5134 | 1.48% |
| 2025-12-08 | 15.00 | 14.95 | -0.01 | -0.07% | 14.86 | 15.05 | 21013 | 3137 | 0.90% |
| 2025-12-05 | 14.90 | 14.96 | 0.04 | 0.27% | 14.79 | 14.99 | 18185 | 2711 | 0.78% |
| 2025-12-04 | 15.11 | 14.92 | -0.19 | -1.26% | 14.86 | 15.15 | 23815 | 3562 | 1.02% |
| 2025-12-03 | 15.24 | 15.11 | -0.13 | -0.85% | 15.03 | 15.35 | 18411 | 2783 | 0.79% |
| 2025-12-02 | 15.35 | 15.24 | -0.09 | -0.59% | 15.17 | 15.38 | 12208 | 1859 | 0.52% |
| 2025-12-01 | 15.40 | 15.33 | -0.06 | -0.39% | 15.31 | 15.50 | 18565 | 2859 | 0.79% |
| 2025-11-28 | 15.25 | 15.39 | 0.12 | 0.79% | 15.11 | 15.40 | 15721 | 2400 | 0.67% |
| 2025-11-27 | 15.24 | 15.27 | 0.06 | 0.39% | 15.14 | 15.34 | 17907 | 2729 | 0.76% |
| 2025-11-26 | 15.28 | 15.21 | -0.05 | -0.33% | 15.16 | 15.42 | 22100 | 3375 | 0.94% |
| 2025-11-25 | 15.50 | 15.26 | -0.02 | -0.13% | 15.22 | 15.50 | 26989 | 4131 | 1.15% |
| 2025-11-24 | 15.35 | 15.28 | 0.20 | 1.33% | 15.20 | 15.80 | 35997 | 5557 | 1.54% |
| 2025-11-21 | 15.69 | 15.08 | -0.64 | -4.07% | 15.07 | 15.84 | 40343 | 6205 | 1.72% |
| 2025-11-20 | 15.90 | 15.72 | -0.17 | -1.07% | 15.61 | 16.00 | 18909 | 2976 | 0.81% |
| 2025-11-19 | 16.11 | 15.89 | -0.15 | -0.94% | 15.75 | 16.18 | 26697 | 4244 | 1.14% |
| 2025-11-18 | 16.15 | 16.04 | -0.14 | -0.87% | 15.98 | 16.26 | 23958 | 3848 | 1.02% |
| 2025-11-17 | 16.33 | 16.18 | -0.19 | -1.16% | 16.13 | 16.40 | 25590 | 4150 | 1.09% |
| 2025-11-14 | 16.34 | 16.37 | 0.03 | 0.18% | 16.32 | 16.57 | 29978 | 4923 | 1.28% |
| 2025-11-13 | 16.24 | 16.34 | 0.09 | 0.55% | 16.09 | 16.49 | 28315 | 4609 | 1.21% |
| 2025-11-12 | 16.30 | 16.25 | -0.05 | -0.31% | 16.12 | 16.33 | 22078 | 3580 | 0.94% |
| 2025-11-11 | 16.29 | 16.30 | 0.09 | 0.56% | 16.08 | 16.32 | 24322 | 3946 | 1.04% |
| 2025-11-10 | 16.01 | 16.21 | 0.23 | 1.44% | 15.91 | 16.26 | 31185 | 5032 | 1.33% |
| 2025-11-07 | 15.89 | 15.98 | 0.09 | 0.57% | 15.82 | 16.05 | 22646 | 3616 | 0.97% |
| 2025-11-06 | 15.92 | 15.89 | -0.02 | -0.13% | 15.75 | 15.94 | 23398 | 3710 | 1.00% |
| 2025-11-05 | 15.79 | 15.91 | 0.05 | 0.32% | 15.75 | 15.97 | 22599 | 3590 | 0.96% |
| 2025-11-04 | 16.02 | 15.86 | -0.14 | -0.88% | 15.75 | 16.03 | 25370 | 4029 | 1.08% |
| 2025-11-03 | 15.84 | 16.00 | 0.17 | 1.07% | 15.79 | 16.06 | 38561 | 6145 | 1.65% |
| 2025-10-31 | 15.70 | 15.83 | 0.25 | 1.60% | 15.69 | 15.92 | 37504 | 5942 | 1.60% |
| 2025-10-30 | 15.85 | 15.58 | -0.28 | -1.77% | 15.57 | 15.85 | 29750 | 4657 | 1.27% |
| 2025-10-29 | 15.90 | 15.86 | -0.04 | -0.25% | 15.69 | 15.94 | 19983 | 3159 | 0.85% |
| 2025-10-28 | 15.90 | 15.90 | -0.05 | -0.31% | 15.82 | 16.01 | 18040 | 2871 | 0.77% |
| 2025-10-27 | 15.78 | 15.95 | 0.29 | 1.85% | 15.72 | 15.98 | 29027 | 4603 | 1.24% |
| 2025-10-24 | 15.83 | 15.66 | -0.15 | -0.95% | 15.62 | 15.88 | 23290 | 3659 | 0.99% |
| 2025-10-23 | 15.55 | 15.81 | 0.21 | 1.35% | 15.55 | 15.82 | 22473 | 3526 | 0.96% |
| 2025-10-22 | 15.78 | 15.60 | -0.19 | -1.20% | 15.54 | 15.81 | 25154 | 3942 | 1.07% |
| 2025-10-21 | 15.56 | 15.79 | 0.24 | 1.54% | 15.56 | 15.79 | 22155 | 3476 | 0.95% |
| 2025-10-20 | 15.65 | 15.55 | 0.05 | 0.32% | 15.42 | 15.74 | 21371 | 3319 | 0.91% |
| 2025-10-17 | 15.66 | 15.50 | -0.21 | -1.34% | 15.50 | 15.78 | 19477 | 3050 | 0.83% |
| 2025-10-16 | 15.83 | 15.71 | -0.11 | -0.70% | 15.65 | 15.91 | 19596 | 3085 | 0.84% |
| 2025-10-15 | 15.72 | 15.82 | 0.07 | 0.44% | 15.65 | 15.94 | 15528 | 2458 | 0.66% |
| 2025-10-14 | 15.90 | 15.75 | 0.01 | 0.06% | 15.71 | 15.92 | 20697 | 3274 | 0.88% |
| 2025-10-13 | 15.56 | 15.74 | -0.12 | -0.76% | 15.50 | 15.78 | 29572 | 4630 | 1.26% |
| 2025-10-10 | 15.79 | 15.86 | 0.10 | 0.63% | 15.72 | 16.05 | 31644 | 5024 | 1.35% |
| 2025-10-09 | 15.88 | 15.76 | -0.16 | -1.01% | 15.51 | 15.93 | 37503 | 5871 | 1.60% |
| 2025-09-30 | 16.16 | 15.92 | -0.13 | -0.81% | 15.89 | 16.16 | 17221 | 2748 | 0.74% |
| 2025-09-29 | 16.10 | 16.05 | -0.07 | -0.43% | 15.73 | 16.15 | 24463 | 3899 | 1.04% |
| 2025-09-26 | 16.10 | 16.12 | 0.03 | 0.19% | 16.02 | 16.33 | 18169 | 2942 | 0.78% |
| 2025-09-25 | 16.38 | 16.09 | -0.31 | -1.89% | 16.05 | 16.42 | 18942 | 3062 | 0.81% |
| 2025-09-24 | 16.01 | 16.40 | 0.36 | 2.24% | 15.95 | 16.57 | 28966 | 4727 | 1.24% |
| 2025-09-23 | 16.40 | 16.04 | -0.45 | -2.73% | 15.85 | 16.43 | 42065 | 6759 | 1.80% |
| 2025-09-22 | 16.61 | 16.49 | -0.20 | -1.20% | 16.31 | 16.77 | 22338 | 3662 | 0.95% |
| 2025-09-19 | 16.79 | 16.69 | -0.10 | -0.60% | 16.53 | 16.83 | 27693 | 4619 | 1.18% |
| 2025-09-18 | 17.39 | 16.79 | -0.62 | -3.56% | 16.60 | 17.47 | 52737 | 8961 | 2.25% |
| 2025-09-17 | 17.55 | 17.41 | -0.16 | -0.91% | 17.21 | 17.60 | 38420 | 6670 | 1.64% |
| 2025-09-16 | 18.11 | 17.57 | -0.63 | -3.46% | 17.50 | 18.22 | 54724 | 9679 | 2.34% |
| 2025-09-15 | 17.66 | 18.20 | 0.52 | 2.94% | 17.46 | 18.45 | 73822 | 13271 | 3.15% |
| 2025-09-12 | 17.92 | 17.68 | -0.19 | -1.06% | 17.64 | 18.15 | 68300 | 12198 | 2.92% |
| 2025-09-11 | 16.60 | 17.87 | 1.12 | 6.69% | 16.58 | 18.23 | 177597 | 31453 | 7.58% |
| 2025-09-10 | 16.29 | 16.75 | 0.46 | 2.82% | 16.09 | 16.82 | 51639 | 8482 | 2.20% |
| 2025-09-09 | 16.48 | 16.29 | -0.20 | -1.21% | 16.25 | 16.57 | 34938 | 5727 | 1.49% |
| 2025-09-08 | 15.98 | 16.49 | 0.52 | 3.26% | 15.97 | 16.60 | 60479 | 9929 | 2.58% |