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 | 15.19 | 15.05 | -0.14 | -0.92% | 15.00 | 15.23 | 82353 | 12427 | 0.78% |
| 2025-12-15 | 15.15 | 15.19 | -0.06 | -0.39% | 15.11 | 15.34 | 80142 | 12198 | 0.76% |
| 2025-12-12 | 15.19 | 15.25 | 0.06 | 0.39% | 15.12 | 15.34 | 78272 | 11934 | 0.74% |
| 2025-12-11 | 15.41 | 15.19 | -0.27 | -1.75% | 15.16 | 15.46 | 87936 | 13425 | 0.83% |
| 2025-12-10 | 15.23 | 15.46 | 0.14 | 0.91% | 15.23 | 15.51 | 92723 | 14265 | 0.87% |
| 2025-12-09 | 15.43 | 15.32 | -0.18 | -1.16% | 15.30 | 15.53 | 90147 | 13877 | 0.85% |
| 2025-12-08 | 15.61 | 15.50 | 0.07 | 0.45% | 15.49 | 15.80 | 207898 | 32529 | 1.96% |
| 2025-12-05 | 15.16 | 15.43 | 0.29 | 1.92% | 15.08 | 15.50 | 150940 | 23140 | 1.42% |
| 2025-12-04 | 15.11 | 15.14 | -0.02 | -0.13% | 15.06 | 15.27 | 58961 | 8931 | 0.56% |
| 2025-12-03 | 15.35 | 15.16 | -0.17 | -1.11% | 15.10 | 15.42 | 102694 | 15629 | 0.97% |
| 2025-12-02 | 15.41 | 15.33 | -0.10 | -0.65% | 15.31 | 15.50 | 77892 | 11964 | 0.73% |
| 2025-12-01 | 15.30 | 15.43 | 0.05 | 0.33% | 15.30 | 15.43 | 84610 | 13010 | 0.80% |
| 2025-11-28 | 15.27 | 15.38 | 0.07 | 0.46% | 15.23 | 15.38 | 62650 | 9602 | 0.59% |
| 2025-11-27 | 15.20 | 15.31 | 0.11 | 0.72% | 15.17 | 15.43 | 101915 | 15627 | 0.96% |
| 2025-11-26 | 15.34 | 15.20 | -0.14 | -0.91% | 15.18 | 15.39 | 117543 | 17962 | 1.11% |
| 2025-11-25 | 15.41 | 15.34 | -0.12 | -0.78% | 15.31 | 15.55 | 151570 | 23374 | 1.43% |
| 2025-11-24 | 15.26 | 15.46 | 0.26 | 1.71% | 15.24 | 15.63 | 149318 | 23120 | 1.41% |
| 2025-11-21 | 15.69 | 15.20 | -0.63 | -3.98% | 15.20 | 15.81 | 149444 | 23125 | 1.41% |
| 2025-11-20 | 16.15 | 15.83 | 0.01 | 0.06% | 15.79 | 16.23 | 125567 | 20085 | 1.18% |
| 2025-11-19 | 15.93 | 15.82 | -0.14 | -0.88% | 15.74 | 16.08 | 94013 | 14922 | 0.89% |
| 2025-11-18 | 16.02 | 15.96 | -0.05 | -0.31% | 15.90 | 16.08 | 88231 | 14103 | 0.83% |
| 2025-11-17 | 16.08 | 16.01 | -0.05 | -0.31% | 15.91 | 16.12 | 101910 | 16292 | 0.96% |
| 2025-11-14 | 16.12 | 16.06 | -0.13 | -0.80% | 16.06 | 16.23 | 77026 | 12435 | 0.73% |
| 2025-11-13 | 16.08 | 16.19 | 0.11 | 0.68% | 16.04 | 16.22 | 102400 | 16529 | 0.97% |
| 2025-11-12 | 16.22 | 16.08 | -0.13 | -0.80% | 15.94 | 16.25 | 103393 | 16625 | 0.97% |
| 2025-11-11 | 16.40 | 16.21 | -0.21 | -1.28% | 16.20 | 16.45 | 106362 | 17327 | 1.00% |
| 2025-11-10 | 16.19 | 16.42 | 0.24 | 1.48% | 16.15 | 16.43 | 116110 | 18920 | 1.09% |
| 2025-11-07 | 16.35 | 16.18 | -0.24 | -1.46% | 16.17 | 16.35 | 126438 | 20525 | 1.19% |
| 2025-11-06 | 16.39 | 16.42 | 0.07 | 0.43% | 16.35 | 16.52 | 149460 | 24538 | 1.41% |
| 2025-11-05 | 16.28 | 16.35 | -0.06 | -0.37% | 16.22 | 16.42 | 106574 | 17434 | 1.00% |
| 2025-11-04 | 16.50 | 16.41 | -0.18 | -1.08% | 16.33 | 16.57 | 120218 | 19726 | 1.13% |
| 2025-11-03 | 16.69 | 16.59 | -0.11 | -0.66% | 16.34 | 16.70 | 147029 | 24249 | 1.39% |
| 2025-10-31 | 16.90 | 16.70 | -0.13 | -0.77% | 16.69 | 16.97 | 166529 | 27954 | 1.57% |
| 2025-10-30 | 17.15 | 16.83 | -0.47 | -2.72% | 16.81 | 17.28 | 270576 | 46032 | 2.55% |
| 2025-10-29 | 16.95 | 17.30 | 0.18 | 1.05% | 16.95 | 17.40 | 364592 | 62847 | 3.44% |
| 2025-10-28 | 17.01 | 17.12 | 0.25 | 1.48% | 17.00 | 17.60 | 470895 | 81318 | 4.44% |
| 2025-10-27 | 17.17 | 16.87 | 0.16 | 0.96% | 16.84 | 17.25 | 376288 | 64051 | 3.55% |
| 2025-10-24 | 16.50 | 16.71 | 0.10 | 0.60% | 16.46 | 16.71 | 167046 | 27702 | 1.57% |
| 2025-10-23 | 16.24 | 16.61 | 0.39 | 2.40% | 15.98 | 16.62 | 199352 | 32571 | 1.88% |
| 2025-10-22 | 16.35 | 16.22 | -0.21 | -1.28% | 16.18 | 16.37 | 93375 | 15182 | 0.88% |
| 2025-10-21 | 16.32 | 16.43 | 0.17 | 1.05% | 16.18 | 16.49 | 153669 | 25117 | 1.45% |
| 2025-10-20 | 16.40 | 16.30 | 0.13 | 0.80% | 16.22 | 16.44 | 105127 | 17152 | 0.99% |
| 2025-10-17 | 16.74 | 16.17 | -0.58 | -3.46% | 16.17 | 16.84 | 208400 | 34418 | 1.96% |
| 2025-10-16 | 16.82 | 16.75 | -0.19 | -1.12% | 16.62 | 16.94 | 229416 | 38499 | 2.16% |
| 2025-10-15 | 16.48 | 16.94 | 0.52 | 3.17% | 16.40 | 16.97 | 347545 | 58231 | 3.28% |
| 2025-10-14 | 16.56 | 16.42 | -0.14 | -0.85% | 16.35 | 16.75 | 162004 | 26767 | 1.53% |
| 2025-10-13 | 16.22 | 16.56 | -0.15 | -0.90% | 16.20 | 16.60 | 185745 | 30545 | 1.75% |
| 2025-10-10 | 16.54 | 16.71 | 0.17 | 1.03% | 16.45 | 16.95 | 260122 | 43649 | 2.45% |
| 2025-10-09 | 16.48 | 16.54 | -0.03 | -0.18% | 16.24 | 16.61 | 205745 | 33835 | 1.94% |
| 2025-09-30 | 16.30 | 16.57 | 0.19 | 1.16% | 16.24 | 16.80 | 265391 | 43859 | 2.50% |
| 2025-09-29 | 15.68 | 16.38 | 0.70 | 4.46% | 15.65 | 16.70 | 339913 | 55276 | 3.20% |
| 2025-09-26 | 15.66 | 15.68 | -0.09 | -0.57% | 15.58 | 15.92 | 114432 | 18077 | 1.08% |
| 2025-09-25 | 15.90 | 15.77 | -0.15 | -0.94% | 15.77 | 16.05 | 130365 | 20719 | 1.23% |
| 2025-09-24 | 15.70 | 15.92 | 0.14 | 0.89% | 15.60 | 16.03 | 146322 | 23223 | 1.38% |
| 2025-09-23 | 15.95 | 15.78 | -0.32 | -1.99% | 15.46 | 16.03 | 207040 | 32460 | 1.95% |
| 2025-09-22 | 15.97 | 16.10 | 0.13 | 0.81% | 15.90 | 16.14 | 126423 | 20233 | 1.19% |
| 2025-09-19 | 16.21 | 15.97 | -0.21 | -1.30% | 15.96 | 16.28 | 162991 | 26224 | 1.54% |
| 2025-09-18 | 16.75 | 16.18 | -0.67 | -3.98% | 16.14 | 16.83 | 288025 | 47524 | 2.71% |
| 2025-09-17 | 16.73 | 16.85 | 0.07 | 0.42% | 16.73 | 16.97 | 230581 | 38800 | 2.17% |
| 2025-09-16 | 16.70 | 16.78 | 0.09 | 0.54% | 16.56 | 16.88 | 197303 | 32970 | 1.86% |
| 2025-09-15 | 16.75 | 16.69 | 0.05 | 0.30% | 16.64 | 16.96 | 192827 | 32373 | 1.82% |
| 2025-09-12 | 16.80 | 16.64 | -0.22 | -1.30% | 16.63 | 16.88 | 209661 | 35079 | 1.98% |
| 2025-09-11 | 16.46 | 16.86 | 0.39 | 2.37% | 16.35 | 16.88 | 281998 | 46982 | 2.66% |
| 2025-09-10 | 16.40 | 16.47 | 0.05 | 0.30% | 16.33 | 16.58 | 140078 | 23055 | 1.32% |
| 2025-09-09 | 16.55 | 16.42 | -0.11 | -0.67% | 16.39 | 16.68 | 190230 | 31442 | 1.79% |
| 2025-09-08 | 16.53 | 16.53 | -0.08 | -0.48% | 16.41 | 16.63 | 194232 | 32069 | 1.83% |