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 | 14.52 | 14.82 | 0.12 | 0.82% | 14.40 | 15.20 | 439392 | 65187 | 8.31% |
| 2025-12-15 | 14.65 | 14.70 | -0.19 | -1.28% | 14.46 | 15.00 | 282010 | 41492 | 5.33% |
| 2025-12-12 | 14.94 | 14.89 | -0.01 | -0.07% | 14.80 | 15.40 | 386171 | 58328 | 7.30% |
| 2025-12-11 | 15.56 | 14.90 | -0.81 | -5.16% | 14.90 | 15.67 | 436830 | 66211 | 8.26% |
| 2025-12-10 | 15.38 | 15.71 | 0.34 | 2.21% | 15.20 | 15.92 | 530610 | 82856 | 10.03% |
| 2025-12-09 | 15.47 | 15.37 | -0.45 | -2.84% | 15.31 | 15.77 | 467782 | 72288 | 8.84% |
| 2025-12-08 | 15.50 | 15.82 | 0.24 | 1.54% | 15.50 | 16.40 | 820927 | 130652 | 15.52% |
| 2025-12-05 | 14.20 | 15.58 | 1.43 | 10.11% | 14.05 | 16.42 | 861748 | 131467 | 16.29% |
| 2025-12-04 | 14.31 | 14.15 | -0.27 | -1.87% | 13.87 | 14.45 | 289939 | 41038 | 5.48% |
| 2025-12-03 | 14.48 | 14.42 | 0.03 | 0.21% | 14.40 | 14.97 | 309270 | 45263 | 5.85% |
| 2025-12-02 | 14.96 | 14.39 | -0.65 | -4.32% | 14.31 | 15.08 | 355462 | 51751 | 6.72% |
| 2025-12-01 | 15.05 | 15.04 | -0.09 | -0.59% | 14.95 | 15.35 | 293792 | 44381 | 5.55% |
| 2025-11-28 | 14.90 | 15.13 | 0.13 | 0.87% | 14.54 | 15.15 | 349129 | 51935 | 6.60% |
| 2025-11-27 | 14.90 | 15.00 | 0.20 | 1.35% | 14.82 | 15.40 | 361390 | 54786 | 6.83% |
| 2025-11-26 | 14.90 | 14.80 | -0.26 | -1.73% | 14.79 | 15.20 | 289887 | 43409 | 5.48% |
| 2025-11-25 | 15.06 | 15.06 | 0.01 | 0.07% | 15.01 | 15.61 | 368062 | 56205 | 6.96% |
| 2025-11-24 | 15.05 | 15.05 | 0.19 | 1.28% | 14.55 | 15.21 | 284216 | 42407 | 5.37% |
| 2025-11-21 | 15.03 | 14.86 | -0.59 | -3.82% | 14.48 | 15.39 | 388367 | 57880 | 7.34% |
| 2025-11-20 | 16.69 | 15.45 | -0.62 | -3.86% | 15.45 | 16.88 | 428744 | 68912 | 8.11% |
| 2025-11-19 | 16.00 | 16.07 | 0.01 | 0.06% | 15.62 | 16.36 | 372116 | 59598 | 7.04% |
| 2025-11-18 | 15.62 | 16.06 | 0.40 | 2.55% | 15.56 | 16.50 | 541897 | 87607 | 10.24% |
| 2025-11-17 | 15.20 | 15.66 | 0.31 | 2.02% | 15.11 | 15.90 | 320811 | 49847 | 6.07% |
| 2025-11-14 | 15.69 | 15.35 | -0.70 | -4.36% | 15.33 | 15.85 | 395881 | 61526 | 7.48% |
| 2025-11-13 | 15.22 | 16.05 | 0.83 | 5.45% | 14.93 | 16.17 | 605723 | 94998 | 11.45% |
| 2025-11-12 | 15.15 | 15.22 | -0.06 | -0.39% | 14.89 | 15.42 | 348407 | 52754 | 6.59% |
| 2025-11-11 | 16.21 | 15.28 | -0.82 | -5.09% | 15.22 | 16.26 | 503442 | 78080 | 9.52% |
| 2025-11-10 | 15.91 | 16.10 | 0.04 | 0.25% | 15.59 | 16.25 | 411855 | 65915 | 7.79% |
| 2025-11-07 | 17.10 | 16.06 | -1.29 | -7.44% | 16.04 | 17.19 | 703466 | 115373 | 13.30% |
| 2025-11-06 | 17.42 | 17.35 | -0.24 | -1.36% | 17.22 | 17.74 | 470474 | 81974 | 8.89% |
| 2025-11-05 | 17.29 | 17.59 | 0.17 | 0.98% | 17.14 | 18.16 | 542894 | 96593 | 10.26% |
| 2025-11-04 | 17.91 | 17.42 | -0.63 | -3.49% | 17.27 | 18.07 | 443340 | 77706 | 8.38% |
| 2025-11-03 | 17.55 | 18.05 | 0.26 | 1.46% | 17.22 | 18.20 | 473850 | 84462 | 8.96% |
| 2025-10-31 | 17.72 | 17.79 | 0.24 | 1.37% | 17.61 | 18.19 | 489231 | 87321 | 9.25% |
| 2025-10-30 | 18.31 | 17.55 | -1.23 | -6.55% | 17.48 | 18.50 | 881247 | 157063 | 16.66% |
| 2025-10-29 | 18.51 | 18.78 | -0.01 | -0.05% | 18.51 | 19.65 | 1079713 | 204627 | 20.41% |
| 2025-10-28 | 18.07 | 18.79 | 0.49 | 2.68% | 17.82 | 19.50 | 1038858 | 195074 | 19.64% |
| 2025-10-27 | 17.75 | 18.30 | 0.78 | 4.45% | 17.58 | 18.98 | 921802 | 169175 | 17.43% |
| 2025-10-24 | 17.31 | 17.52 | 0.10 | 0.57% | 17.01 | 17.89 | 729160 | 127349 | 13.79% |
| 2025-10-23 | 18.64 | 17.42 | -1.19 | -6.39% | 17.11 | 18.77 | 875651 | 154149 | 16.55% |
| 2025-10-22 | 18.92 | 18.61 | -0.59 | -3.07% | 18.41 | 19.14 | 760709 | 142505 | 14.38% |
| 2025-10-21 | 17.91 | 19.20 | 1.21 | 6.73% | 17.79 | 19.50 | 1146632 | 215580 | 21.68% |
| 2025-10-20 | 18.38 | 17.99 | -0.32 | -1.75% | 17.87 | 18.99 | 847377 | 155302 | 16.02% |
| 2025-10-17 | 17.87 | 18.31 | 0.48 | 2.69% | 17.87 | 18.99 | 938406 | 173995 | 17.74% |
| 2025-10-16 | 18.00 | 17.83 | -0.80 | -4.29% | 17.71 | 18.82 | 853157 | 154588 | 16.13% |
| 2025-10-15 | 19.51 | 18.63 | -1.26 | -6.33% | 17.88 | 20.86 | 1325578 | 255439 | 25.06% |
| 2025-10-14 | 19.28 | 19.89 | 1.08 | 5.74% | 18.90 | 20.70 | 1327183 | 262397 | 25.09% |
| 2025-10-13 | 18.00 | 18.81 | -0.69 | -3.54% | 18.00 | 19.69 | 1013960 | 190606 | 19.17% |
| 2025-10-10 | 19.63 | 19.50 | -0.49 | -2.45% | 19.20 | 20.92 | 1434953 | 287421 | 27.13% |
| 2025-10-09 | 18.88 | 19.99 | 0.88 | 4.60% | 18.22 | 20.25 | 1451370 | 280891 | 27.44% |
| 2025-09-30 | 18.78 | 19.11 | 0.03 | 0.16% | 18.77 | 20.17 | 1822673 | 354196 | 34.46% |
| 2025-09-29 | 16.00 | 19.08 | 3.18 | 20.00% | 15.78 | 19.08 | 1785903 | 320907 | 33.76% |
| 2025-09-26 | 15.40 | 15.90 | 0.45 | 2.91% | 15.33 | 16.78 | 883574 | 142636 | 16.70% |
| 2025-09-25 | 15.78 | 15.45 | -0.61 | -3.80% | 15.45 | 16.13 | 579861 | 91078 | 10.96% |
| 2025-09-24 | 16.00 | 16.06 | 0.04 | 0.25% | 15.47 | 16.48 | 849111 | 135407 | 16.05% |
| 2025-09-23 | 16.46 | 16.02 | -1.68 | -9.49% | 15.68 | 16.88 | 1034027 | 168253 | 19.55% |
| 2025-09-22 | 16.88 | 17.70 | 0.99 | 5.92% | 16.48 | 17.80 | 1210904 | 209840 | 22.89% |
| 2025-09-19 | 16.45 | 16.71 | 0.31 | 1.89% | 16.01 | 17.20 | 1238486 | 207633 | 23.41% |
| 2025-09-18 | 16.14 | 16.40 | -0.65 | -3.81% | 15.73 | 17.01 | 1365395 | 222873 | 25.81% |
| 2025-09-17 | 14.18 | 17.05 | 2.82 | 19.82% | 14.01 | 17.08 | 1648080 | 265581 | 31.16% |
| 2025-09-16 | 14.11 | 14.23 | 0.23 | 1.64% | 13.67 | 14.47 | 384527 | 54490 | 7.27% |
| 2025-09-15 | 14.42 | 14.00 | -0.68 | -4.63% | 13.95 | 14.44 | 460962 | 64960 | 8.71% |
| 2025-09-12 | 14.65 | 14.68 | 0.05 | 0.34% | 14.42 | 15.35 | 569924 | 84652 | 10.77% |
| 2025-09-11 | 14.20 | 14.63 | 0.22 | 1.53% | 14.12 | 14.75 | 498282 | 72342 | 9.42% |
| 2025-09-10 | 14.46 | 14.41 | -0.19 | -1.30% | 14.21 | 14.80 | 372258 | 53696 | 7.04% |
| 2025-09-09 | 13.84 | 14.60 | 0.75 | 5.42% | 13.55 | 14.82 | 652358 | 94153 | 12.33% |
| 2025-09-08 | 13.75 | 13.85 | -0.08 | -0.57% | 13.62 | 14.10 | 332716 | 46115 | 6.29% |