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 | 14.98 | 15.12 | 0.07 | 0.47% | 14.91 | 15.43 | 74215 | 11263 | 3.08% |
| 2025-12-15 | 14.73 | 15.05 | 0.13 | 0.87% | 14.71 | 15.37 | 59591 | 9014 | 2.47% |
| 2025-12-12 | 14.88 | 14.92 | 0.00 | 0.00% | 14.79 | 15.09 | 49894 | 7477 | 2.07% |
| 2025-12-11 | 15.50 | 14.92 | -0.72 | -4.60% | 14.90 | 15.64 | 88311 | 13368 | 3.67% |
| 2025-12-10 | 15.15 | 15.64 | 0.38 | 2.49% | 15.06 | 15.65 | 99747 | 15386 | 4.14% |
| 2025-12-09 | 15.39 | 15.26 | -0.22 | -1.42% | 15.18 | 15.55 | 53000 | 8132 | 2.20% |
| 2025-12-08 | 15.20 | 15.48 | 0.28 | 1.84% | 15.15 | 15.66 | 83732 | 12916 | 3.48% |
| 2025-12-05 | 15.00 | 15.20 | 0.13 | 0.86% | 14.88 | 15.24 | 55806 | 8434 | 2.32% |
| 2025-12-04 | 14.94 | 15.07 | 0.13 | 0.87% | 14.65 | 15.17 | 72880 | 10927 | 3.03% |
| 2025-12-03 | 15.15 | 14.94 | -0.30 | -1.97% | 14.78 | 15.38 | 69602 | 10396 | 2.89% |
| 2025-12-02 | 15.31 | 15.24 | -0.11 | -0.72% | 15.15 | 15.48 | 59671 | 9114 | 2.48% |
| 2025-12-01 | 15.23 | 15.35 | 0.11 | 0.72% | 15.13 | 15.62 | 64151 | 9854 | 2.66% |
| 2025-11-28 | 14.86 | 15.24 | 0.31 | 2.08% | 14.84 | 15.24 | 64787 | 9789 | 2.69% |
| 2025-11-27 | 15.03 | 14.93 | -0.23 | -1.52% | 14.89 | 15.21 | 67875 | 10220 | 2.82% |
| 2025-11-26 | 15.10 | 15.16 | 0.01 | 0.07% | 14.98 | 15.50 | 99634 | 15153 | 4.14% |
| 2025-11-25 | 14.78 | 15.15 | 0.37 | 2.50% | 14.74 | 15.21 | 56184 | 8474 | 2.33% |
| 2025-11-24 | 14.59 | 14.78 | 0.28 | 1.93% | 14.42 | 14.89 | 61883 | 9072 | 2.57% |
| 2025-11-21 | 15.30 | 14.50 | -0.98 | -6.33% | 14.39 | 15.37 | 98468 | 14529 | 4.09% |
| 2025-11-20 | 15.33 | 15.48 | 0.18 | 1.18% | 15.22 | 15.73 | 87193 | 13475 | 3.62% |
| 2025-11-19 | 15.86 | 15.30 | -0.72 | -4.49% | 15.17 | 16.05 | 105698 | 16362 | 4.39% |
| 2025-11-18 | 16.52 | 16.02 | -0.58 | -3.49% | 15.85 | 16.52 | 107197 | 17210 | 4.45% |
| 2025-11-17 | 16.77 | 16.60 | -0.24 | -1.43% | 16.42 | 17.18 | 106624 | 17793 | 4.43% |
| 2025-11-14 | 17.42 | 16.84 | -0.78 | -4.43% | 16.82 | 17.56 | 164998 | 28410 | 6.85% |
| 2025-11-13 | 17.00 | 17.62 | 0.50 | 2.92% | 16.73 | 17.85 | 174478 | 30314 | 7.25% |
| 2025-11-12 | 17.98 | 17.12 | -1.15 | -6.29% | 17.04 | 17.98 | 189997 | 32985 | 7.89% |
| 2025-11-11 | 17.10 | 18.27 | 1.07 | 6.22% | 16.97 | 18.49 | 266952 | 47820 | 11.09% |
| 2025-11-10 | 17.00 | 17.20 | 0.17 | 1.00% | 16.85 | 17.58 | 151493 | 26112 | 6.29% |
| 2025-11-07 | 17.30 | 17.03 | -0.06 | -0.35% | 17.00 | 17.60 | 180489 | 31166 | 7.50% |
| 2025-11-06 | 18.45 | 17.09 | -1.77 | -9.38% | 17.00 | 18.57 | 287368 | 50391 | 11.93% |
| 2025-11-05 | 19.51 | 18.86 | -1.45 | -7.14% | 18.81 | 19.96 | 357463 | 68912 | 14.85% |
| 2025-11-04 | 18.00 | 20.31 | 1.73 | 9.31% | 18.00 | 21.55 | 429080 | 83339 | 17.82% |
| 2025-11-03 | 19.02 | 18.58 | 0.01 | 0.05% | 18.38 | 19.40 | 331892 | 62681 | 13.78% |
| 2025-10-31 | 17.05 | 18.57 | 1.25 | 7.22% | 17.01 | 18.98 | 298477 | 54169 | 12.40% |
| 2025-10-30 | 16.25 | 17.32 | 0.81 | 4.91% | 16.25 | 17.52 | 200483 | 33996 | 8.33% |
| 2025-10-29 | 16.07 | 16.51 | 0.33 | 2.04% | 15.88 | 16.93 | 154714 | 25479 | 6.43% |
| 2025-10-28 | 16.00 | 16.18 | 0.12 | 0.75% | 15.62 | 16.23 | 91712 | 14673 | 3.81% |
| 2025-10-27 | 16.06 | 16.06 | 0.05 | 0.31% | 16.00 | 16.45 | 123794 | 20023 | 5.14% |
| 2025-10-24 | 16.36 | 16.01 | -0.35 | -2.14% | 16.01 | 16.88 | 130905 | 21423 | 5.44% |
| 2025-10-23 | 17.36 | 16.36 | -1.04 | -5.98% | 16.10 | 17.44 | 139873 | 23180 | 5.81% |
| 2025-10-22 | 17.80 | 17.40 | -0.90 | -4.92% | 17.36 | 17.98 | 139726 | 24624 | 5.80% |
| 2025-10-21 | 17.37 | 18.30 | 0.76 | 4.33% | 16.89 | 18.35 | 214619 | 37682 | 8.91% |
| 2025-10-20 | 18.31 | 17.54 | -0.70 | -3.84% | 17.08 | 18.76 | 171436 | 30533 | 7.12% |
| 2025-10-17 | 19.21 | 18.24 | -1.26 | -6.46% | 18.17 | 19.31 | 178342 | 33227 | 7.41% |
| 2025-10-16 | 19.28 | 19.50 | -0.12 | -0.61% | 19.02 | 19.95 | 221719 | 43209 | 9.21% |
| 2025-10-15 | 19.00 | 19.62 | 0.27 | 1.40% | 18.52 | 19.97 | 246818 | 47687 | 10.25% |
| 2025-10-14 | 18.82 | 19.35 | 0.99 | 5.39% | 18.50 | 19.70 | 264409 | 50586 | 10.98% |
| 2025-10-13 | 17.60 | 18.36 | -0.30 | -1.61% | 17.60 | 18.92 | 157127 | 28792 | 6.53% |
| 2025-10-10 | 18.23 | 18.66 | 0.43 | 2.36% | 18.12 | 19.63 | 244907 | 46085 | 10.17% |
| 2025-10-09 | 18.08 | 18.23 | 0.56 | 3.17% | 17.83 | 18.40 | 135662 | 24522 | 5.63% |
| 2025-09-30 | 17.89 | 17.67 | -0.26 | -1.45% | 17.66 | 18.19 | 129221 | 23162 | 5.37% |
| 2025-09-29 | 17.67 | 17.93 | 0.48 | 2.75% | 17.38 | 18.13 | 156903 | 27982 | 6.52% |
| 2025-09-26 | 18.15 | 17.45 | -0.87 | -4.75% | 17.45 | 18.75 | 217880 | 39407 | 9.05% |
| 2025-09-25 | 18.78 | 18.32 | -0.73 | -3.83% | 18.23 | 19.13 | 258088 | 48022 | 10.72% |
| 2025-09-24 | 20.80 | 19.05 | -2.31 | -10.81% | 18.90 | 21.17 | 376786 | 73236 | 15.65% |
| 2025-09-23 | 21.51 | 21.36 | -1.05 | -4.69% | 20.70 | 21.88 | 357154 | 75940 | 14.83% |
| 2025-09-22 | 21.00 | 22.41 | 2.15 | 10.61% | 20.61 | 22.63 | 464722 | 100990 | 19.30% |
| 2025-09-19 | 16.80 | 20.26 | 3.38 | 20.02% | 16.70 | 20.26 | 374561 | 71342 | 15.56% |
| 2025-09-18 | 16.68 | 16.88 | 0.13 | 0.78% | 16.62 | 17.40 | 150063 | 25460 | 6.23% |
| 2025-09-17 | 17.65 | 16.75 | -1.00 | -5.63% | 16.70 | 17.78 | 158906 | 27293 | 6.60% |
| 2025-09-16 | 17.61 | 17.75 | 0.23 | 1.31% | 17.33 | 17.90 | 125079 | 22094 | 5.19% |
| 2025-09-15 | 17.10 | 17.52 | 0.21 | 1.21% | 16.96 | 17.90 | 124587 | 21678 | 5.17% |
| 2025-09-12 | 17.20 | 17.31 | 0.08 | 0.46% | 17.00 | 17.59 | 131289 | 22680 | 5.45% |
| 2025-09-11 | 17.15 | 17.23 | -0.17 | -0.98% | 16.64 | 17.78 | 199042 | 34198 | 8.27% |
| 2025-09-10 | 17.61 | 17.40 | -1.13 | -6.10% | 16.83 | 18.20 | 290995 | 50919 | 12.08% |
| 2025-09-09 | 17.90 | 18.53 | 0.36 | 1.98% | 17.78 | 18.63 | 217380 | 39691 | 9.03% |
| 2025-09-08 | 18.25 | 18.17 | -0.23 | -1.25% | 17.90 | 18.93 | 182896 | 33486 | 7.60% |