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 | 14.55 | 15.14 | 0.60 | 4.13% | 14.55 | 15.58 | 257025 | 39004 | 5.13% |
| 2025-12-16 | 14.71 | 14.54 | -0.17 | -1.16% | 14.48 | 14.78 | 74900 | 10916 | 1.49% |
| 2025-12-15 | 14.94 | 14.71 | -0.32 | -2.13% | 14.71 | 14.98 | 85987 | 12755 | 1.71% |
| 2025-12-12 | 15.08 | 15.03 | 0.00 | 0.00% | 14.90 | 15.11 | 72736 | 10931 | 1.45% |
| 2025-12-11 | 15.40 | 15.03 | -0.33 | -2.15% | 15.00 | 15.46 | 87277 | 13205 | 1.74% |
| 2025-12-10 | 15.08 | 15.36 | 0.22 | 1.45% | 15.01 | 15.40 | 93444 | 14232 | 1.86% |
| 2025-12-09 | 15.60 | 15.14 | -0.04 | -0.26% | 15.08 | 15.60 | 116758 | 17857 | 2.33% |
| 2025-12-08 | 15.29 | 15.18 | -0.07 | -0.46% | 15.14 | 15.35 | 77285 | 11777 | 1.54% |
| 2025-12-05 | 15.07 | 15.25 | 0.21 | 1.40% | 14.84 | 15.28 | 101041 | 15241 | 2.01% |
| 2025-12-04 | 15.26 | 15.04 | -0.22 | -1.44% | 14.98 | 15.30 | 94014 | 14181 | 1.87% |
| 2025-12-03 | 15.68 | 15.26 | -0.41 | -2.62% | 15.22 | 15.76 | 117212 | 17999 | 2.34% |
| 2025-12-02 | 15.64 | 15.67 | 0.01 | 0.06% | 15.38 | 15.75 | 125312 | 19488 | 2.50% |
| 2025-12-01 | 15.86 | 15.66 | -0.22 | -1.39% | 15.58 | 15.90 | 125408 | 19695 | 2.50% |
| 2025-11-28 | 15.82 | 15.88 | 0.12 | 0.76% | 15.70 | 16.00 | 104797 | 16609 | 2.09% |
| 2025-11-27 | 16.23 | 15.76 | -0.48 | -2.96% | 15.75 | 16.30 | 172320 | 27464 | 3.44% |
| 2025-11-26 | 16.02 | 16.24 | 0.23 | 1.44% | 16.02 | 17.14 | 353960 | 58534 | 7.06% |
| 2025-11-25 | 15.74 | 16.01 | 0.34 | 2.17% | 15.73 | 16.35 | 190893 | 30810 | 3.81% |
| 2025-11-24 | 15.26 | 15.67 | 0.45 | 2.96% | 15.22 | 15.81 | 140126 | 21770 | 2.79% |
| 2025-11-21 | 15.64 | 15.22 | -0.50 | -3.18% | 15.07 | 15.85 | 150691 | 23130 | 3.01% |
| 2025-11-20 | 16.21 | 15.72 | -0.50 | -3.08% | 15.71 | 16.29 | 161617 | 25678 | 3.22% |
| 2025-11-19 | 16.82 | 16.22 | -0.56 | -3.34% | 16.05 | 16.82 | 205829 | 33554 | 4.10% |
| 2025-11-18 | 16.15 | 16.78 | 0.62 | 3.84% | 16.12 | 16.85 | 248910 | 41201 | 4.96% |
| 2025-11-17 | 16.41 | 16.16 | -0.29 | -1.76% | 16.10 | 16.43 | 113948 | 18460 | 2.27% |
| 2025-11-14 | 16.43 | 16.45 | -0.13 | -0.78% | 16.41 | 16.81 | 133494 | 22209 | 2.66% |
| 2025-11-13 | 16.56 | 16.58 | -0.03 | -0.18% | 16.33 | 16.61 | 102941 | 16935 | 2.05% |
| 2025-11-12 | 16.46 | 16.61 | 0.10 | 0.61% | 16.32 | 16.71 | 142652 | 23584 | 2.84% |
| 2025-11-11 | 16.45 | 16.51 | 0.03 | 0.18% | 16.33 | 16.52 | 88352 | 14519 | 1.76% |
| 2025-11-10 | 16.15 | 16.48 | 0.37 | 2.30% | 16.12 | 16.53 | 126552 | 20770 | 2.52% |
| 2025-11-07 | 16.08 | 16.11 | -0.04 | -0.25% | 15.96 | 16.27 | 91043 | 14678 | 1.82% |
| 2025-11-06 | 16.50 | 16.15 | -0.19 | -1.16% | 16.07 | 16.55 | 107676 | 17390 | 2.15% |
| 2025-11-05 | 16.22 | 16.34 | -0.07 | -0.43% | 16.20 | 16.78 | 132227 | 21801 | 2.64% |
| 2025-11-04 | 16.48 | 16.41 | -0.15 | -0.91% | 16.28 | 16.53 | 118601 | 19414 | 2.37% |
| 2025-11-03 | 16.50 | 16.56 | 0.28 | 1.72% | 16.39 | 16.86 | 183277 | 30414 | 3.65% |
| 2025-10-31 | 15.63 | 16.28 | 0.61 | 3.89% | 15.61 | 16.45 | 202494 | 32655 | 4.04% |
| 2025-10-30 | 15.74 | 15.67 | -0.01 | -0.06% | 15.49 | 15.98 | 121808 | 19137 | 2.43% |
| 2025-10-29 | 15.77 | 15.68 | -0.11 | -0.70% | 15.54 | 15.79 | 85155 | 13326 | 1.70% |
| 2025-10-28 | 15.68 | 15.79 | 0.02 | 0.13% | 15.52 | 15.97 | 87913 | 13926 | 1.75% |
| 2025-10-27 | 15.64 | 15.77 | 0.29 | 1.87% | 15.48 | 15.85 | 132715 | 20866 | 2.65% |
| 2025-10-24 | 15.58 | 15.48 | 0.27 | 1.78% | 15.39 | 15.83 | 146366 | 22825 | 2.92% |
| 2025-10-23 | 15.19 | 15.21 | 0.00 | 0.00% | 14.95 | 15.25 | 92384 | 13916 | 1.84% |
| 2025-10-22 | 15.29 | 15.21 | -0.09 | -0.59% | 15.19 | 15.35 | 53484 | 8163 | 1.07% |
| 2025-10-21 | 15.11 | 15.30 | 0.19 | 1.26% | 15.08 | 15.36 | 77968 | 11913 | 1.55% |
| 2025-10-20 | 15.10 | 15.11 | 0.15 | 1.00% | 15.04 | 15.23 | 65455 | 9901 | 1.31% |
| 2025-10-17 | 15.40 | 14.96 | -0.43 | -2.79% | 14.95 | 15.60 | 114006 | 17317 | 2.27% |
| 2025-10-16 | 15.55 | 15.39 | -0.24 | -1.54% | 15.36 | 15.61 | 85716 | 13279 | 1.71% |
| 2025-10-15 | 15.40 | 15.63 | 0.31 | 2.02% | 15.19 | 15.67 | 101427 | 15684 | 2.02% |
| 2025-10-14 | 15.78 | 15.32 | -0.38 | -2.42% | 15.31 | 15.90 | 147583 | 22990 | 2.94% |
| 2025-10-13 | 15.41 | 15.70 | -0.31 | -1.94% | 15.35 | 15.88 | 135784 | 21265 | 2.71% |
| 2025-10-10 | 16.30 | 16.01 | -0.39 | -2.38% | 15.99 | 16.36 | 105909 | 17067 | 2.11% |
| 2025-10-09 | 16.48 | 16.40 | 0.02 | 0.12% | 16.15 | 16.55 | 121941 | 19900 | 2.43% |
| 2025-09-30 | 15.95 | 16.38 | 0.44 | 2.76% | 15.95 | 16.51 | 138529 | 22612 | 2.76% |
| 2025-09-29 | 15.72 | 15.94 | 0.27 | 1.72% | 15.50 | 16.03 | 110162 | 17417 | 2.20% |
| 2025-09-26 | 16.00 | 15.67 | -0.46 | -2.85% | 15.67 | 16.02 | 107468 | 16987 | 2.14% |
| 2025-09-25 | 15.99 | 16.13 | 0.11 | 0.69% | 15.91 | 16.40 | 165044 | 26755 | 3.29% |
| 2025-09-24 | 15.60 | 16.02 | 0.40 | 2.56% | 15.45 | 16.05 | 149646 | 23705 | 2.98% |
| 2025-09-23 | 16.06 | 15.62 | -0.43 | -2.68% | 15.33 | 16.12 | 193256 | 30175 | 3.85% |
| 2025-09-22 | 16.12 | 16.05 | -0.06 | -0.37% | 15.91 | 16.23 | 120662 | 19348 | 2.41% |
| 2025-09-19 | 16.40 | 16.11 | -0.28 | -1.71% | 16.06 | 16.52 | 164409 | 26690 | 3.28% |
| 2025-09-18 | 16.89 | 16.39 | -0.45 | -2.67% | 16.20 | 17.04 | 249701 | 41691 | 4.98% |
| 2025-09-17 | 17.12 | 16.84 | -0.27 | -1.58% | 16.80 | 17.20 | 150026 | 25351 | 2.99% |
| 2025-09-16 | 17.29 | 17.11 | -0.26 | -1.50% | 16.96 | 17.37 | 163613 | 27989 | 3.26% |
| 2025-09-15 | 17.32 | 17.37 | -0.05 | -0.29% | 17.11 | 17.63 | 205462 | 35579 | 4.10% |
| 2025-09-12 | 17.30 | 17.42 | 0.24 | 1.40% | 17.29 | 17.77 | 288658 | 50620 | 5.76% |
| 2025-09-11 | 16.92 | 17.18 | 0.11 | 0.64% | 16.41 | 17.18 | 232028 | 39042 | 4.63% |
| 2025-09-10 | 17.25 | 17.07 | -0.20 | -1.16% | 16.99 | 17.68 | 221915 | 38298 | 4.43% |
| 2025-09-09 | 17.67 | 17.27 | -0.52 | -2.92% | 17.12 | 17.71 | 235542 | 40942 | 4.70% |
| 2025-09-08 | 16.90 | 17.79 | 0.85 | 5.02% | 16.81 | 17.90 | 393499 | 69173 | 7.85% |