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 | 15.81 | 15.66 | -0.14 | -0.89% | 15.61 | 15.92 | 708305 | 111629 | 0.62% |
| 2025-12-15 | 15.60 | 15.80 | 0.08 | 0.51% | 15.46 | 15.87 | 1002380 | 157328 | 0.87% |
| 2025-12-12 | 15.44 | 15.72 | 0.24 | 1.55% | 15.22 | 15.82 | 1511907 | 235251 | 1.32% |
| 2025-12-11 | 15.28 | 15.48 | 0.13 | 0.85% | 15.23 | 15.54 | 726564 | 112317 | 0.63% |
| 2025-12-10 | 15.11 | 15.35 | 0.20 | 1.32% | 15.01 | 15.36 | 484471 | 73773 | 0.42% |
| 2025-12-09 | 15.21 | 15.15 | -0.09 | -0.59% | 15.13 | 15.39 | 530090 | 80905 | 0.46% |
| 2025-12-08 | 15.51 | 15.24 | -0.21 | -1.36% | 15.22 | 15.52 | 766182 | 117413 | 0.67% |
| 2025-12-05 | 15.38 | 15.45 | 0.10 | 0.65% | 15.33 | 15.48 | 495064 | 76224 | 0.43% |
| 2025-12-04 | 15.40 | 15.35 | -0.03 | -0.20% | 15.10 | 15.54 | 646184 | 99172 | 0.56% |
| 2025-12-03 | 15.44 | 15.38 | -0.14 | -0.90% | 15.31 | 15.58 | 508234 | 78237 | 0.44% |
| 2025-12-02 | 15.46 | 15.52 | 0.05 | 0.32% | 15.40 | 15.87 | 1004348 | 156627 | 0.87% |
| 2025-12-01 | 15.42 | 15.47 | 0.50 | 3.34% | 15.28 | 15.75 | 1783469 | 276626 | 1.55% |
| 2025-11-28 | 14.86 | 14.97 | 0.11 | 0.74% | 14.81 | 15.00 | 456105 | 68025 | 0.40% |
| 2025-11-27 | 14.87 | 14.86 | 0.00 | 0.00% | 14.80 | 15.02 | 297988 | 44452 | 0.26% |
| 2025-11-26 | 14.93 | 14.86 | -0.06 | -0.40% | 14.82 | 15.01 | 314007 | 46839 | 0.27% |
| 2025-11-25 | 14.87 | 14.92 | 0.13 | 0.88% | 14.78 | 15.00 | 410402 | 61213 | 0.36% |
| 2025-11-24 | 14.90 | 14.79 | 0.09 | 0.61% | 14.73 | 14.91 | 412585 | 61176 | 0.36% |
| 2025-11-21 | 14.90 | 14.70 | -0.32 | -2.13% | 14.70 | 14.98 | 557144 | 82482 | 0.48% |
| 2025-11-20 | 15.31 | 15.02 | -0.28 | -1.83% | 15.01 | 15.38 | 582764 | 88144 | 0.51% |
| 2025-11-19 | 15.38 | 15.30 | -0.08 | -0.52% | 15.20 | 15.45 | 447379 | 68501 | 0.39% |
| 2025-11-18 | 15.63 | 15.38 | -0.28 | -1.79% | 15.35 | 15.68 | 615254 | 95108 | 0.54% |
| 2025-11-17 | 15.77 | 15.66 | -0.15 | -0.95% | 15.65 | 15.83 | 299459 | 47027 | 0.26% |
| 2025-11-14 | 15.87 | 15.81 | -0.11 | -0.69% | 15.81 | 15.97 | 271168 | 43082 | 0.24% |
| 2025-11-13 | 15.67 | 15.92 | 0.26 | 1.66% | 15.66 | 15.97 | 432107 | 68533 | 0.38% |
| 2025-11-12 | 15.91 | 15.66 | -0.24 | -1.51% | 15.60 | 15.91 | 571782 | 89932 | 0.50% |
| 2025-11-11 | 16.08 | 15.90 | -0.18 | -1.12% | 15.88 | 16.09 | 387363 | 61808 | 0.34% |
| 2025-11-10 | 15.97 | 16.08 | 0.11 | 0.69% | 15.91 | 16.17 | 423718 | 68039 | 0.37% |
| 2025-11-07 | 15.85 | 15.97 | 0.09 | 0.57% | 15.79 | 16.06 | 377213 | 60200 | 0.33% |
| 2025-11-06 | 15.87 | 15.88 | -0.02 | -0.13% | 15.87 | 15.97 | 412012 | 65538 | 0.36% |
| 2025-11-05 | 15.90 | 15.90 | -0.07 | -0.44% | 15.73 | 15.96 | 541624 | 85830 | 0.47% |
| 2025-11-04 | 16.20 | 15.97 | -0.25 | -1.54% | 15.95 | 16.26 | 556628 | 89352 | 0.48% |
| 2025-11-03 | 16.63 | 16.22 | -0.41 | -2.47% | 16.07 | 16.69 | 880080 | 142892 | 0.77% |
| 2025-10-31 | 16.98 | 16.63 | -0.12 | -0.72% | 16.63 | 17.05 | 707531 | 119147 | 0.62% |
| 2025-10-30 | 16.65 | 16.75 | 0.06 | 0.36% | 16.61 | 16.90 | 416172 | 69809 | 0.36% |
| 2025-10-29 | 16.57 | 16.69 | 0.13 | 0.79% | 16.48 | 16.71 | 299162 | 49650 | 0.26% |
| 2025-10-28 | 16.69 | 16.56 | -0.12 | -0.72% | 16.47 | 16.70 | 310389 | 51344 | 0.27% |
| 2025-10-27 | 16.78 | 16.68 | 0.00 | 0.00% | 16.62 | 16.78 | 346446 | 57841 | 0.30% |
| 2025-10-24 | 16.57 | 16.68 | 0.15 | 0.91% | 16.50 | 16.77 | 324315 | 53894 | 0.28% |
| 2025-10-23 | 16.47 | 16.53 | 0.07 | 0.43% | 16.32 | 16.54 | 259890 | 42680 | 0.23% |
| 2025-10-22 | 16.48 | 16.46 | -0.05 | -0.30% | 16.43 | 16.53 | 216589 | 35682 | 0.19% |
| 2025-10-21 | 16.45 | 16.51 | 0.07 | 0.43% | 16.42 | 16.54 | 305766 | 50424 | 0.27% |
| 2025-10-20 | 16.50 | 16.44 | 0.09 | 0.55% | 16.35 | 16.58 | 278644 | 45828 | 0.24% |
| 2025-10-17 | 16.72 | 16.35 | -0.44 | -2.62% | 16.35 | 16.84 | 482267 | 79684 | 0.42% |
| 2025-10-16 | 16.79 | 16.79 | -0.03 | -0.18% | 16.71 | 17.05 | 391357 | 65891 | 0.34% |
| 2025-10-15 | 16.55 | 16.82 | 0.30 | 1.82% | 16.52 | 16.83 | 467747 | 78148 | 0.41% |
| 2025-10-14 | 16.85 | 16.52 | -0.27 | -1.61% | 16.50 | 16.96 | 569021 | 95033 | 0.50% |
| 2025-10-13 | 16.68 | 16.79 | -0.34 | -1.98% | 16.49 | 16.84 | 567543 | 94779 | 0.49% |
| 2025-10-10 | 17.45 | 17.13 | -0.39 | -2.23% | 17.11 | 17.49 | 544025 | 94110 | 0.47% |
| 2025-10-09 | 17.38 | 17.52 | 0.40 | 2.34% | 17.16 | 17.57 | 865038 | 150530 | 0.75% |
| 2025-09-30 | 16.93 | 17.12 | 0.22 | 1.30% | 16.87 | 17.12 | 516634 | 87763 | 0.45% |
| 2025-09-29 | 17.04 | 16.90 | -0.14 | -0.82% | 16.68 | 17.07 | 827755 | 139366 | 0.72% |
| 2025-09-26 | 17.09 | 17.04 | -0.12 | -0.70% | 17.00 | 17.50 | 794789 | 136581 | 0.69% |
| 2025-09-25 | 17.46 | 17.16 | -0.50 | -2.83% | 17.10 | 17.57 | 1126570 | 194991 | 0.98% |
| 2025-09-24 | 18.25 | 17.66 | -1.04 | -5.56% | 17.26 | 18.25 | 1632926 | 286513 | 1.42% |
| 2025-09-23 | 19.02 | 18.70 | -0.36 | -1.89% | 18.48 | 19.04 | 675955 | 126438 | 0.59% |
| 2025-09-22 | 19.25 | 19.06 | -0.19 | -0.99% | 18.81 | 19.34 | 727528 | 138446 | 0.63% |
| 2025-09-19 | 18.80 | 19.25 | 0.44 | 2.34% | 18.55 | 19.29 | 961335 | 182306 | 0.84% |
| 2025-09-18 | 18.90 | 18.81 | -0.09 | -0.48% | 18.61 | 19.25 | 770421 | 146103 | 0.67% |
| 2025-09-17 | 18.68 | 18.90 | 0.22 | 1.18% | 18.56 | 19.22 | 753093 | 141984 | 0.66% |
| 2025-09-16 | 18.80 | 18.68 | -0.08 | -0.43% | 18.56 | 19.26 | 746045 | 140468 | 0.65% |
| 2025-09-15 | 18.47 | 18.76 | 0.21 | 1.13% | 18.45 | 18.90 | 600090 | 112395 | 0.52% |
| 2025-09-12 | 18.91 | 18.55 | -0.42 | -2.21% | 18.50 | 19.01 | 630281 | 118123 | 0.55% |
| 2025-09-11 | 18.90 | 18.97 | 0.12 | 0.64% | 18.64 | 18.97 | 483558 | 90830 | 0.42% |
| 2025-09-10 | 18.93 | 18.85 | -0.14 | -0.74% | 18.72 | 19.02 | 400832 | 75530 | 0.35% |
| 2025-09-09 | 18.96 | 18.99 | 0.04 | 0.21% | 18.82 | 19.12 | 591410 | 112159 | 0.51% |
| 2025-09-08 | 19.03 | 18.95 | -0.07 | -0.37% | 18.92 | 19.33 | 628173 | 119520 | 0.55% |