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 | 15.07 | 14.50 | -0.58 | -3.85% | 14.46 | 15.08 | 76703 | 11230 | 2.61% |
| 2025-12-15 | 15.38 | 15.08 | -0.30 | -1.95% | 15.08 | 15.46 | 62380 | 9473 | 2.12% |
| 2025-12-12 | 15.28 | 15.38 | 0.08 | 0.52% | 15.25 | 15.83 | 72579 | 11270 | 2.47% |
| 2025-12-11 | 15.72 | 15.30 | -0.43 | -2.73% | 15.30 | 15.89 | 85203 | 13182 | 2.90% |
| 2025-12-10 | 15.68 | 15.73 | -0.07 | -0.44% | 15.61 | 16.03 | 66636 | 10501 | 2.26% |
| 2025-12-09 | 15.96 | 15.80 | -0.32 | -1.99% | 15.80 | 16.40 | 102498 | 16469 | 3.48% |
| 2025-12-08 | 16.08 | 16.12 | 0.17 | 1.07% | 16.03 | 16.39 | 101024 | 16353 | 3.43% |
| 2025-12-05 | 15.56 | 15.95 | 0.40 | 2.57% | 15.38 | 15.99 | 98411 | 15532 | 3.34% |
| 2025-12-04 | 15.80 | 15.55 | -0.49 | -3.05% | 15.52 | 15.98 | 120852 | 18912 | 4.11% |
| 2025-12-03 | 16.45 | 16.04 | -0.64 | -3.84% | 15.70 | 16.47 | 172595 | 27678 | 5.87% |
| 2025-12-02 | 16.29 | 16.68 | 0.27 | 1.65% | 16.17 | 16.95 | 189574 | 31721 | 6.44% |
| 2025-12-01 | 16.45 | 16.41 | -0.09 | -0.55% | 16.36 | 16.86 | 117548 | 19374 | 4.00% |
| 2025-11-28 | 16.68 | 16.50 | 0.06 | 0.36% | 16.35 | 16.84 | 155455 | 25731 | 5.28% |
| 2025-11-27 | 16.80 | 16.44 | -0.36 | -2.14% | 16.42 | 16.94 | 146992 | 24465 | 5.00% |
| 2025-11-26 | 17.64 | 16.80 | -1.12 | -6.25% | 16.77 | 17.64 | 245401 | 41664 | 8.34% |
| 2025-11-25 | 17.80 | 17.92 | -0.77 | -4.12% | 17.45 | 18.22 | 348745 | 62488 | 11.85% |
| 2025-11-24 | 17.35 | 18.69 | 1.35 | 7.79% | 17.35 | 18.80 | 480981 | 87217 | 16.35% |
| 2025-11-21 | 16.02 | 17.34 | 0.85 | 5.15% | 15.80 | 18.08 | 430532 | 73622 | 14.63% |
| 2025-11-20 | 16.60 | 16.49 | -0.61 | -3.57% | 16.40 | 17.24 | 251090 | 42065 | 8.53% |
| 2025-11-19 | 15.65 | 17.10 | 1.37 | 8.71% | 15.58 | 17.63 | 382814 | 64349 | 13.01% |
| 2025-11-18 | 16.31 | 15.73 | -0.77 | -4.67% | 15.68 | 16.49 | 171356 | 27191 | 5.82% |
| 2025-11-17 | 16.91 | 16.50 | 0.46 | 2.87% | 16.41 | 17.38 | 249824 | 42330 | 8.49% |
| 2025-11-14 | 15.98 | 16.04 | 0.15 | 0.94% | 15.88 | 16.41 | 143677 | 23251 | 4.88% |
| 2025-11-13 | 15.64 | 15.89 | 0.21 | 1.34% | 15.57 | 15.97 | 95646 | 15144 | 3.25% |
| 2025-11-12 | 15.92 | 15.68 | -0.35 | -2.18% | 15.51 | 15.92 | 104731 | 16415 | 3.56% |
| 2025-11-11 | 16.28 | 16.03 | -0.40 | -2.43% | 15.80 | 16.36 | 189215 | 30336 | 6.43% |
| 2025-11-10 | 17.17 | 16.43 | -1.56 | -8.67% | 16.28 | 17.40 | 358631 | 59498 | 12.19% |
| 2025-11-07 | 16.90 | 17.99 | 0.85 | 4.96% | 16.80 | 19.20 | 471158 | 85805 | 16.01% |
| 2025-11-06 | 18.01 | 17.14 | -1.39 | -7.50% | 17.02 | 18.18 | 295595 | 51055 | 10.05% |
| 2025-11-05 | 17.88 | 18.53 | 0.26 | 1.42% | 17.55 | 18.59 | 355762 | 64259 | 12.09% |
| 2025-11-04 | 17.14 | 18.27 | 0.61 | 3.45% | 17.14 | 18.95 | 471609 | 85742 | 16.03% |
| 2025-11-03 | 16.06 | 17.66 | 1.96 | 12.48% | 16.06 | 18.79 | 443204 | 79680 | 15.06% |
| 2025-10-31 | 15.21 | 15.70 | 0.39 | 2.55% | 15.16 | 15.93 | 119904 | 18683 | 4.08% |
| 2025-10-30 | 15.75 | 15.31 | -0.84 | -5.20% | 15.28 | 15.81 | 144181 | 22323 | 4.90% |
| 2025-10-29 | 16.15 | 16.15 | -0.45 | -2.71% | 15.72 | 16.28 | 175901 | 28265 | 5.98% |
| 2025-10-28 | 15.16 | 16.60 | 1.45 | 9.57% | 15.03 | 17.55 | 325635 | 53427 | 11.07% |
| 2025-10-27 | 15.06 | 15.15 | 0.25 | 1.68% | 15.01 | 15.27 | 73063 | 11058 | 2.48% |
| 2025-10-24 | 14.88 | 14.90 | 0.01 | 0.07% | 14.82 | 15.20 | 65958 | 9909 | 2.24% |
| 2025-10-23 | 15.00 | 14.89 | -0.09 | -0.60% | 14.53 | 15.04 | 72744 | 10676 | 2.47% |
| 2025-10-22 | 15.41 | 14.98 | -0.75 | -4.77% | 14.92 | 15.59 | 138953 | 21044 | 4.72% |
| 2025-10-21 | 15.25 | 15.73 | 0.47 | 3.08% | 15.18 | 15.97 | 120669 | 18941 | 4.10% |
| 2025-10-20 | 15.35 | 15.26 | -0.02 | -0.13% | 15.11 | 15.80 | 79765 | 12247 | 2.71% |
| 2025-10-17 | 15.50 | 15.28 | -0.17 | -1.10% | 15.28 | 16.15 | 95706 | 14972 | 3.25% |
| 2025-10-16 | 15.99 | 15.45 | -0.49 | -3.07% | 15.38 | 16.03 | 95913 | 14962 | 3.26% |
| 2025-10-15 | 16.40 | 15.94 | -0.53 | -3.22% | 15.29 | 16.44 | 141111 | 22176 | 4.80% |
| 2025-10-14 | 17.20 | 16.47 | -0.53 | -3.12% | 16.40 | 17.21 | 197323 | 32988 | 6.71% |
| 2025-10-13 | 15.43 | 17.00 | 0.97 | 6.05% | 15.27 | 17.00 | 249739 | 41463 | 8.49% |
| 2025-10-10 | 15.70 | 16.03 | 0.33 | 2.10% | 15.43 | 16.39 | 178527 | 28646 | 6.07% |
| 2025-10-09 | 15.60 | 15.70 | 0.08 | 0.51% | 15.23 | 15.73 | 98559 | 15294 | 3.35% |
| 2025-09-30 | 15.38 | 15.62 | 0.33 | 2.16% | 15.38 | 15.78 | 98970 | 15470 | 3.36% |
| 2025-09-29 | 15.57 | 15.29 | -0.54 | -3.41% | 15.03 | 15.72 | 95095 | 14542 | 3.23% |
| 2025-09-26 | 15.50 | 15.83 | 0.41 | 2.66% | 15.35 | 16.18 | 139614 | 22081 | 4.74% |
| 2025-09-25 | 15.53 | 15.42 | -0.12 | -0.77% | 15.36 | 15.92 | 92417 | 14374 | 3.14% |
| 2025-09-24 | 15.56 | 15.54 | -0.44 | -2.75% | 15.30 | 15.70 | 102455 | 15864 | 3.48% |
| 2025-09-23 | 16.28 | 15.98 | 0.16 | 1.01% | 15.43 | 16.88 | 126752 | 20231 | 4.31% |
| 2025-09-22 | 15.48 | 15.82 | 0.33 | 2.13% | 15.45 | 15.89 | 94415 | 14835 | 3.21% |
| 2025-09-19 | 16.02 | 15.49 | -0.67 | -4.15% | 15.48 | 16.37 | 136252 | 21557 | 4.63% |
| 2025-09-18 | 16.33 | 16.16 | -0.27 | -1.64% | 16.01 | 16.96 | 142284 | 23500 | 4.84% |
| 2025-09-17 | 16.21 | 16.43 | 0.21 | 1.29% | 16.02 | 16.77 | 107947 | 17636 | 3.67% |
| 2025-09-16 | 16.03 | 16.22 | -0.05 | -0.31% | 15.95 | 16.23 | 82077 | 13209 | 2.79% |
| 2025-09-15 | 16.63 | 16.27 | -0.33 | -1.99% | 16.00 | 16.63 | 104046 | 16841 | 3.54% |
| 2025-09-12 | 16.80 | 16.60 | -0.28 | -1.66% | 16.55 | 16.96 | 118022 | 19741 | 4.01% |
| 2025-09-11 | 16.60 | 16.88 | 0.36 | 2.18% | 16.21 | 16.99 | 128684 | 21368 | 4.37% |
| 2025-09-10 | 17.00 | 16.52 | -1.01 | -5.76% | 16.38 | 17.13 | 156528 | 26006 | 5.32% |
| 2025-09-09 | 16.79 | 17.53 | 1.16 | 7.09% | 16.78 | 17.98 | 277270 | 48596 | 9.42% |
| 2025-09-08 | 16.20 | 16.37 | 0.21 | 1.30% | 16.07 | 16.63 | 105701 | 17306 | 3.59% |