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 | 15.60 | 15.80 | 0.05 | 0.32% | 15.20 | 15.85 | 28984 | 4495 | 2.41% |
| 2025-12-16 | 16.49 | 15.75 | -0.40 | -2.48% | 15.57 | 16.52 | 34445 | 5464 | 2.86% |
| 2025-12-15 | 16.14 | 16.15 | 0.37 | 2.34% | 15.70 | 16.35 | 34068 | 5477 | 2.83% |
| 2025-12-12 | 16.10 | 15.78 | -0.32 | -1.99% | 15.66 | 16.15 | 37087 | 5890 | 3.08% |
| 2025-12-11 | 16.81 | 16.10 | -0.67 | -4.00% | 16.10 | 16.95 | 37787 | 6184 | 3.14% |
| 2025-12-10 | 16.90 | 16.77 | -0.23 | -1.35% | 16.57 | 17.06 | 29493 | 4944 | 2.45% |
| 2025-12-09 | 17.30 | 17.00 | -0.31 | -1.79% | 16.91 | 17.40 | 25597 | 4381 | 2.13% |
| 2025-12-08 | 17.02 | 17.31 | 0.38 | 2.24% | 16.97 | 17.48 | 36257 | 6240 | 3.01% |
| 2025-12-05 | 16.97 | 16.93 | -0.02 | -0.12% | 16.63 | 17.17 | 38148 | 6452 | 3.17% |
| 2025-12-04 | 17.19 | 16.95 | -0.24 | -1.40% | 16.66 | 17.46 | 38677 | 6564 | 3.21% |
| 2025-12-03 | 17.40 | 17.19 | -0.32 | -1.83% | 17.02 | 17.83 | 49229 | 8508 | 4.09% |
| 2025-12-02 | 17.71 | 17.51 | -0.30 | -1.68% | 17.45 | 18.00 | 46616 | 8242 | 3.87% |
| 2025-12-01 | 18.63 | 17.81 | -0.80 | -4.30% | 17.71 | 18.76 | 73695 | 13287 | 6.12% |
| 2025-11-28 | 17.83 | 18.61 | 0.97 | 5.50% | 17.55 | 18.86 | 83602 | 15296 | 6.94% |
| 2025-11-27 | 17.78 | 17.64 | -0.17 | -0.95% | 17.47 | 17.90 | 57150 | 10102 | 4.75% |
| 2025-11-26 | 18.09 | 17.81 | 0.03 | 0.17% | 17.66 | 18.36 | 75547 | 13566 | 6.27% |
| 2025-11-25 | 17.34 | 17.78 | 0.60 | 3.49% | 17.00 | 18.18 | 95893 | 17007 | 7.96% |
| 2025-11-24 | 15.91 | 17.18 | 1.30 | 8.19% | 15.76 | 17.30 | 98065 | 16353 | 8.14% |
| 2025-11-21 | 16.60 | 15.88 | -0.97 | -5.76% | 15.68 | 17.00 | 79486 | 12853 | 6.60% |
| 2025-11-20 | 16.36 | 16.85 | 0.49 | 3.00% | 16.02 | 16.94 | 70462 | 11650 | 5.85% |
| 2025-11-19 | 16.70 | 16.36 | -0.32 | -1.92% | 16.26 | 17.08 | 70148 | 11688 | 5.83% |
| 2025-11-18 | 16.63 | 16.68 | -0.02 | -0.12% | 16.50 | 17.64 | 93208 | 15789 | 7.74% |
| 2025-11-17 | 16.34 | 16.70 | 0.05 | 0.30% | 16.13 | 17.00 | 85570 | 14221 | 7.11% |
| 2025-11-14 | 15.50 | 16.65 | 1.07 | 6.87% | 15.42 | 17.08 | 91012 | 14852 | 7.56% |
| 2025-11-13 | 15.81 | 15.58 | -0.06 | -0.38% | 15.55 | 16.10 | 44401 | 6976 | 3.69% |
| 2025-11-12 | 15.54 | 15.64 | 0.07 | 0.45% | 15.26 | 15.89 | 51526 | 8062 | 4.28% |
| 2025-11-11 | 15.50 | 15.57 | 0.07 | 0.45% | 15.28 | 15.90 | 65246 | 10132 | 5.42% |
| 2025-11-10 | 15.87 | 15.50 | 0.53 | 3.54% | 15.31 | 16.60 | 107545 | 16864 | 8.93% |
| 2025-11-07 | 14.82 | 14.97 | 0.39 | 2.67% | 14.60 | 15.14 | 44316 | 6612 | 3.68% |
| 2025-11-06 | 14.78 | 14.58 | -0.17 | -1.15% | 14.50 | 14.94 | 29173 | 4268 | 2.42% |
| 2025-11-05 | 14.70 | 14.75 | 0.06 | 0.41% | 14.55 | 14.89 | 33280 | 4904 | 2.76% |
| 2025-11-04 | 14.62 | 14.69 | 0.16 | 1.10% | 14.35 | 14.94 | 45637 | 6691 | 3.79% |
| 2025-11-03 | 14.49 | 14.53 | 0.20 | 1.40% | 14.30 | 14.70 | 38501 | 5578 | 3.20% |
| 2025-10-31 | 14.16 | 14.33 | 0.17 | 1.20% | 14.08 | 14.33 | 27963 | 3980 | 2.32% |
| 2025-10-30 | 14.18 | 14.16 | -0.08 | -0.56% | 14.03 | 14.38 | 29140 | 4141 | 2.42% |
| 2025-10-29 | 14.49 | 14.24 | -0.20 | -1.39% | 14.13 | 14.59 | 35256 | 5021 | 2.93% |
| 2025-10-28 | 14.42 | 14.44 | 0.04 | 0.28% | 14.33 | 14.67 | 38994 | 5662 | 3.24% |
| 2025-10-27 | 14.67 | 14.40 | -0.20 | -1.37% | 14.21 | 14.68 | 38175 | 5515 | 3.17% |
| 2025-10-24 | 14.54 | 14.60 | 0.03 | 0.21% | 14.38 | 14.67 | 24595 | 3588 | 2.04% |
| 2025-10-23 | 14.46 | 14.57 | 0.12 | 0.83% | 14.18 | 14.60 | 26683 | 3831 | 2.22% |
| 2025-10-22 | 14.57 | 14.45 | -0.17 | -1.16% | 14.34 | 14.69 | 28771 | 4174 | 2.39% |
| 2025-10-21 | 14.39 | 14.62 | 0.37 | 2.60% | 14.23 | 14.66 | 38132 | 5516 | 3.17% |
| 2025-10-20 | 13.90 | 14.25 | 0.50 | 3.64% | 13.90 | 14.59 | 42003 | 6007 | 3.49% |
| 2025-10-17 | 14.07 | 13.75 | -0.21 | -1.50% | 13.73 | 14.13 | 24357 | 3397 | 2.02% |
| 2025-10-16 | 14.19 | 13.96 | -0.23 | -1.62% | 13.88 | 14.33 | 27053 | 3788 | 2.25% |
| 2025-10-15 | 14.14 | 14.19 | 0.05 | 0.35% | 14.03 | 14.32 | 23867 | 3380 | 1.98% |
| 2025-10-14 | 14.55 | 14.14 | -0.33 | -2.28% | 14.01 | 14.66 | 41649 | 5950 | 3.46% |
| 2025-10-13 | 13.80 | 14.47 | 0.24 | 1.69% | 13.51 | 14.60 | 56334 | 8057 | 4.68% |
| 2025-10-10 | 14.04 | 14.23 | 0.22 | 1.57% | 13.97 | 14.35 | 51519 | 7321 | 4.28% |
| 2025-10-09 | 14.89 | 14.01 | -0.80 | -5.40% | 13.98 | 14.94 | 70722 | 10043 | 5.87% |
| 2025-09-30 | 14.50 | 14.81 | 0.30 | 2.07% | 14.47 | 14.88 | 55519 | 8157 | 4.61% |
| 2025-09-29 | 14.31 | 14.51 | 0.12 | 0.83% | 14.04 | 14.68 | 48113 | 6960 | 4.00% |
| 2025-09-26 | 14.15 | 14.39 | 0.24 | 1.70% | 13.98 | 14.56 | 37823 | 5408 | 3.14% |
| 2025-09-25 | 14.18 | 14.15 | 0.00 | 0.00% | 14.01 | 14.58 | 40380 | 5783 | 3.35% |
| 2025-09-24 | 13.91 | 14.15 | 0.19 | 1.36% | 13.79 | 14.25 | 37082 | 5225 | 3.08% |
| 2025-09-23 | 14.42 | 13.96 | -0.56 | -3.86% | 13.51 | 14.56 | 66259 | 9166 | 5.50% |
| 2025-09-22 | 14.74 | 14.52 | -0.15 | -1.02% | 14.33 | 14.75 | 30753 | 4461 | 2.55% |
| 2025-09-19 | 14.73 | 14.67 | 0.00 | 0.00% | 14.43 | 14.99 | 36989 | 5421 | 3.07% |
| 2025-09-18 | 15.24 | 14.67 | -0.51 | -3.36% | 14.46 | 15.24 | 57493 | 8506 | 4.77% |
| 2025-09-17 | 15.40 | 15.18 | -0.22 | -1.43% | 15.14 | 15.57 | 49614 | 7587 | 4.12% |
| 2025-09-16 | 14.64 | 15.40 | 0.77 | 5.26% | 14.38 | 15.60 | 75704 | 11515 | 6.29% |
| 2025-09-15 | 14.65 | 14.63 | -0.02 | -0.14% | 14.32 | 14.95 | 37926 | 5541 | 3.15% |
| 2025-09-12 | 14.69 | 14.65 | 0.05 | 0.34% | 14.40 | 14.93 | 39046 | 5716 | 3.24% |
| 2025-09-11 | 14.25 | 14.60 | 0.31 | 2.17% | 14.05 | 14.75 | 44610 | 6439 | 3.70% |
| 2025-09-10 | 14.01 | 14.29 | 0.34 | 2.44% | 13.75 | 14.36 | 41869 | 5942 | 3.48% |
| 2025-09-09 | 14.09 | 13.95 | -0.08 | -0.57% | 13.80 | 14.09 | 47931 | 6685 | 3.98% |
| 2025-09-08 | 14.04 | 14.03 | -0.12 | -0.85% | 13.94 | 14.29 | 40501 | 5702 | 3.36% |