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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 15.48 | 15.41 | -0.15 | -0.96% | 15.34 | 15.63 | 126220 | 19533 | 1.34% |
| 2025-12-12 | 15.56 | 15.56 | -0.05 | -0.32% | 15.48 | 15.78 | 121595 | 19009 | 1.29% |
| 2025-12-11 | 16.00 | 15.61 | -0.37 | -2.32% | 15.60 | 16.03 | 137200 | 21602 | 1.46% |
| 2025-12-10 | 15.80 | 15.98 | 0.10 | 0.63% | 15.60 | 16.02 | 160380 | 25391 | 1.70% |
| 2025-12-09 | 15.69 | 15.88 | -0.01 | -0.06% | 15.69 | 16.04 | 149406 | 23762 | 1.59% |
| 2025-12-08 | 15.79 | 15.89 | 0.18 | 1.15% | 15.79 | 16.37 | 290133 | 46552 | 3.08% |
| 2025-12-05 | 15.14 | 15.71 | 0.62 | 4.11% | 14.97 | 15.84 | 295403 | 45604 | 3.14% |
| 2025-12-04 | 15.21 | 15.09 | -0.14 | -0.92% | 15.02 | 15.25 | 114745 | 17347 | 1.22% |
| 2025-12-03 | 15.69 | 15.23 | -0.46 | -2.93% | 15.11 | 15.76 | 185828 | 28525 | 1.97% |
| 2025-12-02 | 15.83 | 15.69 | -0.09 | -0.57% | 15.51 | 15.86 | 163334 | 25629 | 1.74% |
| 2025-12-01 | 15.60 | 15.78 | 0.38 | 2.47% | 15.45 | 15.98 | 316336 | 49890 | 3.36% |
| 2025-11-28 | 15.29 | 15.40 | 0.11 | 0.72% | 15.19 | 15.40 | 106228 | 16264 | 1.13% |
| 2025-11-27 | 15.38 | 15.29 | -0.05 | -0.33% | 15.27 | 15.49 | 92232 | 14200 | 0.98% |
| 2025-11-26 | 15.58 | 15.34 | -0.20 | -1.29% | 15.31 | 15.70 | 117096 | 18111 | 1.24% |
| 2025-11-25 | 15.47 | 15.54 | 0.06 | 0.39% | 15.46 | 15.73 | 145830 | 22775 | 1.55% |
| 2025-11-24 | 15.12 | 15.48 | 0.45 | 2.99% | 14.96 | 15.57 | 172115 | 26293 | 1.83% |
| 2025-11-21 | 15.44 | 15.03 | -0.47 | -3.03% | 14.99 | 15.60 | 199051 | 30293 | 2.11% |
| 2025-11-20 | 15.96 | 15.50 | -0.17 | -1.08% | 15.50 | 15.99 | 137175 | 21529 | 1.46% |
| 2025-11-19 | 16.10 | 15.67 | -0.39 | -2.43% | 15.62 | 16.10 | 164475 | 25947 | 1.75% |
| 2025-11-18 | 15.94 | 16.06 | 0.12 | 0.75% | 15.83 | 16.20 | 153573 | 24627 | 1.63% |
| 2025-11-17 | 15.77 | 15.94 | 0.17 | 1.08% | 15.75 | 16.03 | 129462 | 20592 | 1.38% |
| 2025-11-14 | 15.83 | 15.77 | -0.18 | -1.13% | 15.77 | 16.10 | 149639 | 23819 | 1.59% |
| 2025-11-13 | 15.75 | 15.95 | 0.19 | 1.21% | 15.65 | 15.99 | 158956 | 25157 | 1.69% |
| 2025-11-12 | 15.94 | 15.76 | -0.16 | -1.01% | 15.60 | 15.94 | 153347 | 24101 | 1.63% |
| 2025-11-11 | 16.28 | 15.92 | -0.32 | -1.97% | 15.85 | 16.30 | 160525 | 25719 | 1.71% |
| 2025-11-10 | 16.11 | 16.24 | 0.15 | 0.93% | 15.99 | 16.27 | 167208 | 26981 | 1.78% |
| 2025-11-07 | 16.35 | 16.09 | -0.34 | -2.07% | 16.09 | 16.40 | 153580 | 24832 | 1.63% |
| 2025-11-06 | 16.34 | 16.43 | 0.13 | 0.80% | 16.21 | 16.58 | 147083 | 24120 | 1.56% |
| 2025-11-05 | 16.33 | 16.30 | -0.20 | -1.21% | 16.13 | 16.45 | 163296 | 26610 | 1.73% |
| 2025-11-04 | 16.80 | 16.50 | -0.34 | -2.02% | 16.31 | 16.80 | 213753 | 35188 | 2.27% |
| 2025-11-03 | 16.70 | 16.84 | 0.03 | 0.18% | 16.51 | 16.84 | 173409 | 28896 | 1.84% |
| 2025-10-31 | 16.71 | 16.81 | 0.11 | 0.66% | 16.60 | 16.97 | 174844 | 29446 | 1.86% |
| 2025-10-30 | 17.16 | 16.70 | -0.54 | -3.13% | 16.70 | 17.19 | 231777 | 39043 | 2.46% |
| 2025-10-29 | 16.98 | 17.24 | 0.11 | 0.64% | 16.72 | 17.32 | 256550 | 43834 | 2.73% |
| 2025-10-28 | 17.06 | 17.13 | 0.00 | 0.00% | 16.95 | 17.38 | 200374 | 34362 | 2.13% |
| 2025-10-27 | 17.02 | 17.13 | 0.20 | 1.18% | 16.88 | 17.18 | 235827 | 40248 | 2.51% |
| 2025-10-24 | 16.86 | 16.93 | 0.14 | 0.83% | 16.80 | 16.95 | 143488 | 24220 | 1.52% |
| 2025-10-23 | 16.84 | 16.79 | -0.05 | -0.30% | 16.39 | 16.89 | 194482 | 32270 | 2.07% |
| 2025-10-22 | 16.75 | 16.84 | 0.07 | 0.42% | 16.59 | 17.28 | 257949 | 43855 | 2.74% |
| 2025-10-21 | 16.71 | 16.77 | 0.03 | 0.18% | 16.66 | 17.07 | 259460 | 43749 | 2.76% |
| 2025-10-20 | 17.00 | 16.74 | -0.09 | -0.53% | 16.66 | 17.22 | 197011 | 33323 | 2.09% |
| 2025-10-17 | 17.31 | 16.83 | -0.51 | -2.94% | 16.79 | 17.48 | 180035 | 30745 | 1.91% |
| 2025-10-16 | 17.68 | 17.34 | -0.38 | -2.14% | 17.27 | 17.70 | 139046 | 24217 | 1.48% |
| 2025-10-15 | 17.59 | 17.72 | 0.13 | 0.74% | 17.47 | 17.79 | 140502 | 24766 | 1.49% |
| 2025-10-14 | 17.87 | 17.59 | -0.28 | -1.57% | 17.52 | 18.29 | 227127 | 40643 | 2.41% |
| 2025-10-13 | 17.30 | 17.87 | -0.20 | -1.11% | 17.21 | 17.95 | 232639 | 41082 | 2.47% |
| 2025-10-10 | 18.25 | 18.07 | -0.19 | -1.04% | 17.90 | 18.45 | 226190 | 41089 | 2.40% |
| 2025-10-09 | 18.20 | 18.26 | 0.16 | 0.88% | 18.00 | 18.41 | 221147 | 40340 | 2.35% |
| 2025-09-30 | 18.22 | 18.10 | -0.14 | -0.77% | 18.05 | 18.43 | 193550 | 35175 | 2.06% |
| 2025-09-29 | 17.60 | 18.24 | 0.59 | 3.34% | 17.41 | 18.50 | 343220 | 61817 | 3.65% |
| 2025-09-26 | 18.09 | 17.65 | -0.44 | -2.43% | 17.65 | 18.22 | 209763 | 37491 | 2.23% |
| 2025-09-25 | 18.20 | 18.09 | -0.06 | -0.33% | 18.03 | 18.40 | 248584 | 45247 | 2.64% |
| 2025-09-24 | 17.79 | 18.15 | 0.27 | 1.51% | 17.60 | 18.19 | 308163 | 55301 | 3.27% |
| 2025-09-23 | 18.80 | 17.88 | -1.01 | -5.35% | 17.24 | 18.87 | 574798 | 102502 | 6.11% |
| 2025-09-22 | 18.51 | 18.89 | 0.29 | 1.56% | 18.46 | 19.00 | 213967 | 40259 | 2.27% |
| 2025-09-19 | 18.87 | 18.60 | -0.27 | -1.43% | 18.45 | 19.18 | 321374 | 60362 | 3.41% |
| 2025-09-18 | 19.78 | 18.87 | -0.97 | -4.89% | 18.70 | 19.86 | 444571 | 85697 | 4.72% |
| 2025-09-17 | 19.43 | 19.84 | 0.34 | 1.74% | 19.31 | 20.10 | 343996 | 68009 | 3.65% |
| 2025-09-16 | 19.40 | 19.50 | 0.02 | 0.10% | 19.07 | 19.70 | 273508 | 52979 | 2.91% |
| 2025-09-15 | 19.93 | 19.48 | -0.43 | -2.16% | 19.48 | 20.00 | 300912 | 59091 | 3.20% |
| 2025-09-12 | 20.35 | 19.91 | -0.48 | -2.35% | 19.88 | 20.72 | 387580 | 78602 | 4.12% |
| 2025-09-11 | 19.89 | 20.39 | 0.69 | 3.50% | 19.23 | 20.55 | 435616 | 87044 | 4.63% |
| 2025-09-10 | 19.51 | 19.70 | 0.01 | 0.05% | 19.51 | 20.10 | 256782 | 50944 | 2.73% |
| 2025-09-09 | 20.00 | 19.69 | -0.33 | -1.65% | 19.43 | 20.11 | 281480 | 55596 | 2.99% |
| 2025-09-08 | 20.08 | 20.02 | -0.06 | -0.30% | 19.83 | 20.43 | 251661 | 50545 | 2.67% |