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 | 15.06 | 15.30 | 0.28 | 1.86% | 14.95 | 15.37 | 260179 | 39431 | 0.65% |
| 2025-12-16 | 15.13 | 15.02 | -0.18 | -1.18% | 14.90 | 15.22 | 244182 | 36602 | 0.61% |
| 2025-12-15 | 15.14 | 15.20 | -0.02 | -0.13% | 15.03 | 15.30 | 229693 | 34891 | 0.57% |
| 2025-12-12 | 15.35 | 15.22 | -0.07 | -0.46% | 15.08 | 15.35 | 311049 | 47254 | 0.78% |
| 2025-12-11 | 15.64 | 15.29 | -0.32 | -2.05% | 15.25 | 15.67 | 296030 | 45670 | 0.74% |
| 2025-12-10 | 15.61 | 15.61 | -0.06 | -0.38% | 15.36 | 15.67 | 230838 | 35700 | 0.58% |
| 2025-12-09 | 15.71 | 15.67 | -0.08 | -0.51% | 15.46 | 15.86 | 280590 | 43852 | 0.70% |
| 2025-12-08 | 15.80 | 15.75 | 0.06 | 0.38% | 15.60 | 16.00 | 342561 | 54114 | 0.86% |
| 2025-12-05 | 15.40 | 15.69 | 0.27 | 1.75% | 15.35 | 15.75 | 271017 | 42296 | 0.68% |
| 2025-12-04 | 15.49 | 15.42 | -0.11 | -0.71% | 15.36 | 15.62 | 258751 | 39941 | 0.65% |
| 2025-12-03 | 15.59 | 15.53 | -0.11 | -0.70% | 15.48 | 15.77 | 225153 | 35086 | 0.56% |
| 2025-12-02 | 15.71 | 15.64 | -0.10 | -0.64% | 15.58 | 15.90 | 265602 | 41772 | 0.66% |
| 2025-12-01 | 15.38 | 15.74 | 0.83 | 5.57% | 15.38 | 15.99 | 597049 | 94104 | 1.49% |
| 2025-11-28 | 14.84 | 14.91 | 0.00 | 0.00% | 14.78 | 14.99 | 205689 | 30655 | 0.51% |
| 2025-11-27 | 15.21 | 14.91 | -0.29 | -1.91% | 14.89 | 15.35 | 279935 | 42250 | 0.70% |
| 2025-11-26 | 15.18 | 15.20 | 0.02 | 0.13% | 15.11 | 15.46 | 170832 | 26064 | 0.43% |
| 2025-11-25 | 15.01 | 15.18 | 0.26 | 1.74% | 15.01 | 15.44 | 235714 | 35977 | 0.59% |
| 2025-11-24 | 14.91 | 14.92 | 0.10 | 0.67% | 14.86 | 15.08 | 229166 | 34313 | 0.57% |
| 2025-11-21 | 15.20 | 14.82 | -0.66 | -4.26% | 14.79 | 15.35 | 416020 | 62530 | 1.04% |
| 2025-11-20 | 15.59 | 15.48 | 0.03 | 0.19% | 15.47 | 15.76 | 297698 | 46510 | 0.74% |
| 2025-11-19 | 15.66 | 15.45 | -0.18 | -1.15% | 15.34 | 15.71 | 234442 | 36251 | 0.59% |
| 2025-11-18 | 15.60 | 15.63 | 0.01 | 0.06% | 15.52 | 15.78 | 246203 | 38519 | 0.62% |
| 2025-11-17 | 15.76 | 15.62 | -0.27 | -1.70% | 15.58 | 15.93 | 275535 | 43313 | 0.69% |
| 2025-11-14 | 16.33 | 15.89 | -0.64 | -3.87% | 15.88 | 16.35 | 406563 | 65403 | 1.02% |
| 2025-11-13 | 15.65 | 16.53 | 0.86 | 5.49% | 15.59 | 16.58 | 677868 | 110708 | 1.69% |
| 2025-11-12 | 15.78 | 15.67 | -0.19 | -1.20% | 15.57 | 15.84 | 222281 | 34831 | 0.56% |
| 2025-11-11 | 16.10 | 15.86 | -0.21 | -1.31% | 15.76 | 16.14 | 240903 | 38289 | 0.60% |
| 2025-11-10 | 16.21 | 16.07 | -0.13 | -0.80% | 15.96 | 16.40 | 337728 | 54536 | 0.84% |
| 2025-11-07 | 15.80 | 16.20 | 0.30 | 1.89% | 15.65 | 16.47 | 381672 | 61641 | 0.95% |
| 2025-11-06 | 15.75 | 15.90 | 0.15 | 0.95% | 15.71 | 16.00 | 249801 | 39695 | 0.62% |
| 2025-11-05 | 15.48 | 15.75 | 0.04 | 0.25% | 15.44 | 15.87 | 248121 | 38935 | 0.62% |
| 2025-11-04 | 15.80 | 15.71 | -0.17 | -1.07% | 15.62 | 15.92 | 273054 | 43045 | 0.68% |
| 2025-11-03 | 16.29 | 15.88 | -0.52 | -3.17% | 15.61 | 16.30 | 540066 | 85531 | 1.35% |
| 2025-10-31 | 16.40 | 16.40 | 0.29 | 1.80% | 16.40 | 17.05 | 710276 | 118773 | 1.77% |
| 2025-10-30 | 16.54 | 16.11 | -0.45 | -2.72% | 16.01 | 16.54 | 449429 | 72871 | 1.12% |
| 2025-10-29 | 16.20 | 16.56 | 0.48 | 2.99% | 16.20 | 16.58 | 571566 | 94081 | 1.43% |
| 2025-10-28 | 16.02 | 16.08 | 0.03 | 0.19% | 15.86 | 16.37 | 450387 | 72545 | 1.13% |
| 2025-10-27 | 16.00 | 16.05 | 0.28 | 1.78% | 15.99 | 16.49 | 537900 | 87173 | 1.34% |
| 2025-10-24 | 15.49 | 15.77 | 0.44 | 2.87% | 15.43 | 15.85 | 418180 | 65722 | 1.04% |
| 2025-10-23 | 15.55 | 15.33 | -0.17 | -1.10% | 14.98 | 15.55 | 346101 | 52607 | 0.86% |
| 2025-10-22 | 15.40 | 15.50 | -0.35 | -2.21% | 15.21 | 15.82 | 404209 | 62708 | 1.01% |
| 2025-10-21 | 15.39 | 15.85 | 0.48 | 3.12% | 15.38 | 15.94 | 500601 | 79035 | 1.25% |
| 2025-10-20 | 15.44 | 15.37 | 0.10 | 0.65% | 15.26 | 15.60 | 320220 | 49372 | 0.80% |
| 2025-10-17 | 15.84 | 15.27 | -0.56 | -3.54% | 15.20 | 15.86 | 518628 | 80218 | 1.30% |
| 2025-10-16 | 15.95 | 15.83 | -0.10 | -0.63% | 15.78 | 16.11 | 317110 | 50422 | 0.79% |
| 2025-10-15 | 15.80 | 15.93 | 0.09 | 0.57% | 15.74 | 16.09 | 372288 | 59238 | 0.93% |
| 2025-10-14 | 16.80 | 16.01 | -0.68 | -4.07% | 15.88 | 17.02 | 702407 | 114755 | 1.75% |
| 2025-10-13 | 16.46 | 16.69 | -0.55 | -3.19% | 16.31 | 16.80 | 637658 | 105527 | 1.59% |
| 2025-10-10 | 16.89 | 17.24 | 0.23 | 1.35% | 16.81 | 17.48 | 751848 | 129694 | 1.88% |
| 2025-10-09 | 17.29 | 17.01 | -0.33 | -1.90% | 16.67 | 17.30 | 771034 | 130098 | 1.93% |
| 2025-09-30 | 17.07 | 17.34 | 0.30 | 1.76% | 17.00 | 17.44 | 637392 | 109712 | 1.59% |
| 2025-09-29 | 16.72 | 17.04 | 0.24 | 1.43% | 16.60 | 17.09 | 725832 | 122373 | 1.81% |
| 2025-09-26 | 16.90 | 16.80 | -0.28 | -1.64% | 16.75 | 17.14 | 739487 | 125025 | 1.85% |
| 2025-09-25 | 16.85 | 17.08 | 0.90 | 5.56% | 16.24 | 17.58 | 1541472 | 258222 | 3.85% |
| 2025-09-24 | 15.91 | 16.18 | 0.12 | 0.75% | 15.74 | 16.24 | 622363 | 99840 | 1.55% |
| 2025-09-23 | 16.16 | 16.06 | -0.09 | -0.56% | 15.78 | 16.48 | 927578 | 148443 | 2.32% |
| 2025-09-22 | 15.48 | 16.15 | 0.52 | 3.33% | 15.32 | 16.16 | 963786 | 151961 | 2.41% |
| 2025-09-19 | 15.33 | 15.63 | 0.35 | 2.29% | 15.25 | 15.70 | 888937 | 138231 | 2.22% |
| 2025-09-18 | 15.15 | 15.28 | 0.08 | 0.53% | 15.01 | 15.75 | 890059 | 136659 | 2.22% |
| 2025-09-17 | 15.21 | 15.20 | 0.01 | 0.07% | 15.06 | 15.42 | 493573 | 75147 | 1.23% |
| 2025-09-16 | 15.40 | 15.19 | -0.17 | -1.11% | 14.93 | 15.40 | 567329 | 85816 | 1.42% |
| 2025-09-15 | 15.45 | 15.36 | -0.21 | -1.35% | 15.20 | 15.59 | 618373 | 94969 | 1.54% |
| 2025-09-12 | 16.00 | 15.57 | -0.51 | -3.17% | 15.50 | 16.00 | 934770 | 146242 | 2.34% |
| 2025-09-11 | 15.42 | 16.08 | 0.79 | 5.17% | 15.41 | 16.23 | 1263391 | 201091 | 3.16% |
| 2025-09-10 | 15.26 | 15.29 | -0.08 | -0.52% | 14.98 | 15.57 | 696166 | 106172 | 1.74% |
| 2025-09-09 | 15.31 | 15.37 | -0.19 | -1.22% | 15.21 | 15.74 | 744521 | 114878 | 1.86% |
| 2025-09-08 | 15.06 | 15.56 | 0.79 | 5.35% | 14.99 | 15.85 | 1491961 | 232056 | 3.73% |