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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 15.39 | 15.77 | 0.36 | 2.34% | 15.30 | 16.25 | 98341 | 15549 | 4.22% |
| 2025-12-12 | 15.35 | 15.41 | 0.06 | 0.39% | 15.23 | 15.53 | 34801 | 5369 | 1.49% |
| 2025-12-11 | 15.69 | 15.35 | -0.34 | -2.17% | 15.35 | 15.69 | 31043 | 4803 | 1.33% |
| 2025-12-10 | 15.63 | 15.69 | 0.06 | 0.38% | 15.40 | 15.76 | 35457 | 5526 | 1.52% |
| 2025-12-09 | 15.92 | 15.63 | -0.29 | -1.82% | 15.61 | 15.95 | 25760 | 4061 | 1.10% |
| 2025-12-08 | 15.76 | 15.92 | 0.16 | 1.02% | 15.74 | 15.98 | 36333 | 5772 | 1.56% |
| 2025-12-05 | 15.64 | 15.76 | 0.01 | 0.06% | 15.55 | 15.85 | 29718 | 4674 | 1.27% |
| 2025-12-04 | 15.75 | 15.75 | -0.07 | -0.44% | 15.51 | 16.00 | 32960 | 5178 | 1.41% |
| 2025-12-03 | 16.00 | 15.82 | -0.19 | -1.19% | 15.71 | 16.10 | 35478 | 5620 | 1.52% |
| 2025-12-02 | 16.23 | 16.01 | -0.22 | -1.36% | 15.96 | 16.23 | 32860 | 5274 | 1.41% |
| 2025-12-01 | 16.23 | 16.23 | 0.05 | 0.31% | 16.12 | 16.35 | 38056 | 6178 | 1.63% |
| 2025-11-28 | 16.08 | 16.18 | 0.17 | 1.06% | 15.87 | 16.18 | 25885 | 4155 | 1.11% |
| 2025-11-27 | 15.95 | 16.01 | 0.05 | 0.31% | 15.92 | 16.19 | 26826 | 4311 | 1.15% |
| 2025-11-26 | 15.99 | 15.96 | -0.10 | -0.62% | 15.91 | 16.16 | 27113 | 4349 | 1.16% |
| 2025-11-25 | 16.05 | 16.06 | 0.32 | 2.03% | 15.87 | 16.27 | 38095 | 6130 | 1.63% |
| 2025-11-24 | 15.58 | 15.74 | 0.31 | 2.01% | 15.42 | 15.84 | 50602 | 7915 | 2.17% |
| 2025-11-21 | 15.87 | 15.43 | -0.69 | -4.28% | 15.42 | 16.14 | 43083 | 6749 | 1.85% |
| 2025-11-20 | 16.35 | 16.12 | -0.06 | -0.37% | 16.08 | 16.39 | 31667 | 5135 | 1.36% |
| 2025-11-19 | 16.52 | 16.18 | -0.35 | -2.12% | 16.12 | 16.58 | 46363 | 7561 | 1.99% |
| 2025-11-18 | 16.72 | 16.53 | -0.31 | -1.84% | 16.44 | 16.73 | 49067 | 8127 | 2.10% |
| 2025-11-17 | 16.68 | 16.84 | 0.26 | 1.57% | 16.55 | 16.88 | 52701 | 8833 | 2.26% |
| 2025-11-14 | 16.55 | 16.58 | -0.06 | -0.36% | 16.44 | 16.82 | 38342 | 6395 | 1.64% |
| 2025-11-13 | 16.59 | 16.64 | 0.14 | 0.85% | 16.47 | 16.70 | 32931 | 5477 | 1.41% |
| 2025-11-12 | 16.51 | 16.50 | -0.08 | -0.48% | 16.40 | 16.63 | 36224 | 5980 | 1.55% |
| 2025-11-11 | 16.60 | 16.58 | -0.03 | -0.18% | 16.46 | 16.78 | 49371 | 8201 | 2.12% |
| 2025-11-10 | 16.76 | 16.61 | -0.10 | -0.60% | 16.58 | 17.04 | 52038 | 8712 | 2.23% |
| 2025-11-07 | 16.71 | 16.71 | -0.08 | -0.48% | 16.55 | 16.90 | 44836 | 7476 | 1.92% |
| 2025-11-06 | 16.73 | 16.79 | 0.02 | 0.12% | 16.52 | 16.88 | 52038 | 8696 | 2.23% |
| 2025-11-05 | 16.63 | 16.77 | -0.07 | -0.42% | 16.51 | 16.87 | 63926 | 10676 | 2.74% |
| 2025-11-04 | 16.90 | 16.84 | -0.07 | -0.41% | 16.66 | 17.18 | 75341 | 12766 | 3.23% |
| 2025-11-03 | 17.20 | 16.91 | -0.32 | -1.86% | 16.55 | 17.22 | 110451 | 18632 | 4.74% |
| 2025-10-31 | 17.12 | 17.23 | 0.04 | 0.23% | 17.12 | 17.36 | 73933 | 12751 | 3.17% |
| 2025-10-30 | 17.21 | 17.19 | -0.12 | -0.69% | 17.07 | 17.63 | 90494 | 15683 | 3.88% |
| 2025-10-29 | 17.50 | 17.31 | -0.26 | -1.48% | 17.21 | 17.60 | 101943 | 17665 | 4.37% |
| 2025-10-28 | 17.19 | 17.57 | 0.20 | 1.15% | 16.76 | 18.00 | 162186 | 28433 | 6.96% |
| 2025-10-27 | 16.68 | 17.37 | -0.11 | -0.63% | 16.51 | 17.48 | 205832 | 35174 | 8.83% |
| 2025-10-24 | 17.20 | 17.48 | 0.28 | 1.63% | 17.15 | 17.66 | 183594 | 31997 | 7.87% |
| 2025-10-23 | 17.68 | 17.20 | -0.85 | -4.71% | 16.90 | 17.80 | 194045 | 33438 | 8.32% |
| 2025-10-22 | 19.01 | 18.05 | -1.16 | -6.04% | 17.98 | 19.18 | 261545 | 47621 | 11.22% |
| 2025-10-21 | 19.21 | 19.21 | -0.08 | -0.41% | 18.74 | 20.23 | 341633 | 66082 | 14.65% |
| 2025-10-20 | 20.22 | 19.29 | -0.81 | -4.03% | 18.62 | 20.55 | 401716 | 77668 | 17.23% |
| 2025-10-17 | 17.11 | 20.10 | 3.35 | 20.00% | 16.80 | 20.10 | 268258 | 51088 | 11.50% |
| 2025-10-16 | 16.69 | 16.75 | 0.06 | 0.36% | 16.57 | 17.00 | 92213 | 15545 | 3.95% |
| 2025-10-15 | 16.52 | 16.89 | 0.31 | 1.87% | 16.32 | 16.92 | 61272 | 10215 | 2.63% |
| 2025-10-14 | 16.86 | 16.58 | -0.05 | -0.30% | 16.45 | 17.01 | 68604 | 11486 | 2.94% |
| 2025-10-13 | 15.75 | 16.63 | 0.14 | 0.85% | 15.31 | 16.75 | 95431 | 15580 | 4.09% |
| 2025-10-10 | 17.00 | 16.49 | -0.57 | -3.34% | 16.33 | 17.00 | 87455 | 14454 | 3.75% |
| 2025-10-09 | 16.86 | 17.06 | 0.32 | 1.91% | 16.63 | 17.31 | 102316 | 17476 | 4.39% |
| 2025-09-30 | 16.72 | 16.74 | -0.01 | -0.06% | 16.61 | 16.95 | 79963 | 13424 | 3.43% |
| 2025-09-29 | 16.24 | 16.75 | 0.43 | 2.63% | 16.10 | 16.86 | 80663 | 13387 | 3.46% |
| 2025-09-26 | 16.38 | 16.32 | -0.12 | -0.73% | 16.27 | 16.71 | 73227 | 12041 | 3.14% |
| 2025-09-25 | 16.65 | 16.44 | -0.20 | -1.20% | 16.38 | 16.95 | 85976 | 14296 | 3.69% |
| 2025-09-24 | 16.19 | 16.64 | 0.33 | 2.02% | 15.92 | 16.90 | 114664 | 18986 | 4.92% |
| 2025-09-23 | 16.04 | 16.31 | 0.10 | 0.62% | 15.60 | 16.34 | 86628 | 13791 | 3.72% |
| 2025-09-22 | 15.85 | 16.21 | 0.33 | 2.08% | 15.85 | 16.22 | 71005 | 11425 | 3.05% |
| 2025-09-19 | 15.93 | 15.88 | -0.11 | -0.69% | 15.81 | 16.25 | 71927 | 11520 | 3.08% |
| 2025-09-18 | 16.37 | 15.99 | -0.48 | -2.91% | 15.70 | 16.45 | 126818 | 20514 | 5.44% |
| 2025-09-17 | 16.25 | 16.47 | 0.11 | 0.67% | 16.18 | 16.78 | 106928 | 17704 | 4.59% |
| 2025-09-16 | 16.33 | 16.36 | -0.01 | -0.06% | 16.00 | 16.51 | 88359 | 14332 | 3.79% |
| 2025-09-15 | 16.31 | 16.37 | -0.14 | -0.85% | 16.15 | 16.54 | 93296 | 15237 | 4.00% |
| 2025-09-12 | 16.96 | 16.51 | -0.45 | -2.65% | 16.30 | 16.99 | 156769 | 25917 | 6.72% |
| 2025-09-11 | 17.15 | 16.96 | -0.19 | -1.11% | 16.51 | 17.15 | 182513 | 30619 | 7.83% |
| 2025-09-10 | 16.12 | 17.15 | 0.98 | 6.06% | 16.00 | 17.54 | 267892 | 45219 | 11.49% |
| 2025-09-09 | 16.36 | 16.17 | -0.36 | -2.18% | 15.91 | 16.50 | 172490 | 27839 | 7.40% |
| 2025-09-08 | 15.76 | 16.53 | 0.68 | 4.29% | 15.62 | 16.97 | 280758 | 45881 | 12.04% |