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 | 14.03 | 14.13 | 0.05 | 0.36% | 13.73 | 14.23 | 102504 | 14342 | 2.65% |
| 2025-12-15 | 14.30 | 14.08 | -0.30 | -2.09% | 14.02 | 14.40 | 82850 | 11776 | 2.14% |
| 2025-12-12 | 14.36 | 14.38 | 0.08 | 0.56% | 14.25 | 14.47 | 65936 | 9470 | 1.71% |
| 2025-12-11 | 14.62 | 14.30 | -0.33 | -2.26% | 14.30 | 14.70 | 72735 | 10516 | 1.88% |
| 2025-12-10 | 14.71 | 14.63 | -0.20 | -1.35% | 14.48 | 14.72 | 92232 | 13448 | 2.39% |
| 2025-12-09 | 15.00 | 14.83 | 0.05 | 0.34% | 14.75 | 15.22 | 123245 | 18435 | 3.19% |
| 2025-12-08 | 14.69 | 14.78 | 0.15 | 1.03% | 14.66 | 14.83 | 86896 | 12847 | 2.25% |
| 2025-12-05 | 14.43 | 14.63 | 0.19 | 1.32% | 14.24 | 14.67 | 84102 | 12183 | 2.18% |
| 2025-12-04 | 14.48 | 14.44 | -0.01 | -0.07% | 14.34 | 14.59 | 54375 | 7855 | 1.41% |
| 2025-12-03 | 14.77 | 14.45 | -0.32 | -2.17% | 14.42 | 14.85 | 80248 | 11678 | 2.08% |
| 2025-12-02 | 14.88 | 14.77 | -0.12 | -0.81% | 14.60 | 14.91 | 93505 | 13797 | 2.42% |
| 2025-12-01 | 14.80 | 14.89 | 0.13 | 0.88% | 14.67 | 14.93 | 78074 | 11580 | 2.02% |
| 2025-11-28 | 14.62 | 14.76 | 0.14 | 0.96% | 14.60 | 14.79 | 66017 | 9713 | 1.71% |
| 2025-11-27 | 14.70 | 14.62 | -0.09 | -0.61% | 14.60 | 14.84 | 74344 | 10943 | 1.92% |
| 2025-11-26 | 14.81 | 14.71 | -0.16 | -1.08% | 14.66 | 15.04 | 89975 | 13359 | 2.33% |
| 2025-11-25 | 14.85 | 14.87 | 0.02 | 0.13% | 14.84 | 15.12 | 102366 | 15351 | 2.65% |
| 2025-11-24 | 14.49 | 14.85 | 0.45 | 3.13% | 14.35 | 14.92 | 121667 | 17839 | 3.15% |
| 2025-11-21 | 14.72 | 14.40 | -0.52 | -3.49% | 14.36 | 14.98 | 147313 | 21478 | 3.81% |
| 2025-11-20 | 15.21 | 14.92 | -0.16 | -1.06% | 14.91 | 15.25 | 88809 | 13341 | 2.30% |
| 2025-11-19 | 15.61 | 15.08 | -0.32 | -2.08% | 15.02 | 15.66 | 113829 | 17347 | 2.94% |
| 2025-11-18 | 15.24 | 15.40 | -0.02 | -0.13% | 15.20 | 15.53 | 100509 | 15462 | 2.60% |
| 2025-11-17 | 15.19 | 15.42 | 0.29 | 1.92% | 15.17 | 15.48 | 98271 | 15113 | 2.54% |
| 2025-11-14 | 15.40 | 15.13 | -0.32 | -2.07% | 15.13 | 15.41 | 97613 | 14931 | 2.53% |
| 2025-11-13 | 15.34 | 15.45 | 0.17 | 1.11% | 15.25 | 15.48 | 86920 | 13372 | 2.25% |
| 2025-11-12 | 15.45 | 15.28 | -0.19 | -1.23% | 15.19 | 15.48 | 105621 | 16168 | 2.73% |
| 2025-11-11 | 15.79 | 15.47 | -0.32 | -2.03% | 15.44 | 15.85 | 133191 | 20771 | 3.45% |
| 2025-11-10 | 15.75 | 15.79 | 0.08 | 0.51% | 15.61 | 15.84 | 115585 | 18185 | 2.99% |
| 2025-11-07 | 16.00 | 15.71 | -0.38 | -2.36% | 15.70 | 16.09 | 178288 | 28209 | 4.61% |
| 2025-11-06 | 16.30 | 16.09 | -0.22 | -1.35% | 15.98 | 16.38 | 157871 | 25444 | 4.08% |
| 2025-11-05 | 16.40 | 16.31 | -0.40 | -2.39% | 16.08 | 16.60 | 202501 | 33036 | 5.24% |
| 2025-11-04 | 16.79 | 16.71 | -0.19 | -1.12% | 16.38 | 16.80 | 194128 | 32176 | 5.02% |
| 2025-11-03 | 16.80 | 16.90 | 0.26 | 1.56% | 16.51 | 16.98 | 269801 | 45278 | 6.98% |
| 2025-10-31 | 16.24 | 16.64 | 0.38 | 2.34% | 16.17 | 16.78 | 247440 | 40973 | 6.40% |
| 2025-10-30 | 16.54 | 16.26 | -0.44 | -2.63% | 15.95 | 16.54 | 290082 | 47014 | 7.50% |
| 2025-10-29 | 16.63 | 16.70 | 0.14 | 0.85% | 16.40 | 16.77 | 209136 | 34749 | 5.41% |
| 2025-10-28 | 16.69 | 16.56 | -0.25 | -1.49% | 16.43 | 16.80 | 184089 | 30546 | 4.76% |
| 2025-10-27 | 16.76 | 16.81 | 0.13 | 0.78% | 16.56 | 16.93 | 210520 | 35305 | 5.45% |
| 2025-10-24 | 16.32 | 16.68 | 0.43 | 2.65% | 16.25 | 16.74 | 195450 | 32426 | 5.06% |
| 2025-10-23 | 16.48 | 16.25 | -0.15 | -0.91% | 15.69 | 16.48 | 193251 | 30864 | 5.00% |
| 2025-10-22 | 16.56 | 16.40 | -0.39 | -2.32% | 16.31 | 16.67 | 153335 | 25267 | 3.97% |
| 2025-10-21 | 16.25 | 16.79 | 0.50 | 3.07% | 16.22 | 16.80 | 212188 | 35144 | 5.49% |
| 2025-10-20 | 16.22 | 16.29 | 0.36 | 2.26% | 16.15 | 16.72 | 235624 | 38632 | 6.10% |
| 2025-10-17 | 16.77 | 15.93 | -0.87 | -5.18% | 15.93 | 16.82 | 305443 | 49758 | 7.90% |
| 2025-10-16 | 17.30 | 16.80 | -0.66 | -3.78% | 16.73 | 17.30 | 297636 | 50345 | 7.70% |
| 2025-10-15 | 17.25 | 17.46 | 0.02 | 0.11% | 16.98 | 17.64 | 374800 | 64892 | 9.70% |
| 2025-10-14 | 17.54 | 17.44 | -0.32 | -1.80% | 17.35 | 18.46 | 576952 | 102929 | 14.92% |
| 2025-10-13 | 16.81 | 17.76 | 0.42 | 2.42% | 16.76 | 17.86 | 712137 | 124901 | 18.42% |
| 2025-10-10 | 16.24 | 17.34 | 1.52 | 9.61% | 16.24 | 18.47 | 1084874 | 189296 | 28.06% |
| 2025-10-09 | 15.88 | 15.82 | 0.02 | 0.13% | 15.61 | 15.93 | 187532 | 29642 | 4.85% |
| 2025-09-30 | 15.59 | 15.80 | 0.27 | 1.74% | 15.54 | 15.95 | 180073 | 28347 | 4.66% |
| 2025-09-29 | 15.50 | 15.53 | 0.05 | 0.32% | 15.24 | 15.69 | 160455 | 24818 | 4.15% |
| 2025-09-26 | 16.03 | 15.48 | -0.51 | -3.19% | 15.46 | 16.16 | 211433 | 33270 | 5.47% |
| 2025-09-25 | 15.83 | 15.99 | 0.19 | 1.20% | 15.73 | 16.27 | 242826 | 39038 | 6.28% |
| 2025-09-24 | 15.27 | 15.80 | 0.52 | 3.40% | 15.18 | 15.83 | 250101 | 39078 | 6.47% |
| 2025-09-23 | 15.84 | 15.28 | -0.70 | -4.38% | 14.95 | 15.85 | 278667 | 42549 | 7.21% |
| 2025-09-22 | 15.50 | 15.98 | 0.52 | 3.36% | 15.47 | 16.04 | 221632 | 35121 | 5.73% |
| 2025-09-19 | 15.75 | 15.46 | -0.22 | -1.40% | 15.41 | 15.90 | 182454 | 28484 | 4.72% |
| 2025-09-18 | 15.85 | 15.68 | -0.21 | -1.32% | 15.50 | 16.40 | 321578 | 51329 | 8.32% |
| 2025-09-17 | 15.85 | 15.89 | -0.02 | -0.13% | 15.74 | 16.00 | 170970 | 27116 | 4.42% |
| 2025-09-16 | 15.57 | 15.91 | 0.33 | 2.12% | 15.45 | 15.91 | 169288 | 26632 | 4.38% |
| 2025-09-15 | 15.84 | 15.58 | -0.10 | -0.64% | 15.46 | 15.94 | 182654 | 28468 | 4.72% |
| 2025-09-12 | 15.96 | 15.68 | -0.21 | -1.32% | 15.66 | 16.35 | 253802 | 40590 | 6.57% |
| 2025-09-11 | 15.48 | 15.89 | 0.59 | 3.86% | 15.22 | 15.92 | 243957 | 38215 | 6.31% |
| 2025-09-10 | 15.25 | 15.30 | 0.12 | 0.79% | 15.20 | 15.54 | 151947 | 23356 | 3.93% |
| 2025-09-09 | 15.65 | 15.18 | -0.50 | -3.19% | 15.12 | 15.67 | 212943 | 32690 | 5.51% |
| 2025-09-08 | 15.69 | 15.68 | 0.00 | 0.00% | 15.36 | 15.80 | 200111 | 31310 | 5.18% |