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 | 15.09 | 14.97 | -0.07 | -0.47% | 14.80 | 15.09 | 44126 | 6589 | 1.20% |
| 2025-12-15 | 15.04 | 15.04 | -0.07 | -0.46% | 14.99 | 15.14 | 26488 | 3991 | 0.72% |
| 2025-12-12 | 15.13 | 15.11 | -0.05 | -0.33% | 15.05 | 15.33 | 42615 | 6478 | 1.16% |
| 2025-12-11 | 15.31 | 15.16 | -0.15 | -0.98% | 15.15 | 15.41 | 37311 | 5708 | 1.02% |
| 2025-12-10 | 15.18 | 15.31 | 0.13 | 0.86% | 15.09 | 15.34 | 34252 | 5215 | 0.93% |
| 2025-12-09 | 15.38 | 15.18 | -0.24 | -1.56% | 15.17 | 15.41 | 54003 | 8253 | 1.47% |
| 2025-12-08 | 15.49 | 15.42 | -0.07 | -0.45% | 15.38 | 15.60 | 53078 | 8195 | 1.45% |
| 2025-12-05 | 15.31 | 15.49 | 0.12 | 0.78% | 15.26 | 15.49 | 37433 | 5763 | 1.02% |
| 2025-12-04 | 15.41 | 15.37 | -0.06 | -0.39% | 15.27 | 15.54 | 32859 | 5059 | 0.90% |
| 2025-12-03 | 15.51 | 15.43 | -0.02 | -0.13% | 15.33 | 15.71 | 58242 | 9019 | 1.59% |
| 2025-12-02 | 15.40 | 15.45 | -0.06 | -0.39% | 15.37 | 16.53 | 51755 | 8009 | 1.41% |
| 2025-12-01 | 15.38 | 15.51 | 0.18 | 1.17% | 15.30 | 15.61 | 41770 | 6469 | 1.14% |
| 2025-11-28 | 15.20 | 15.33 | 0.08 | 0.52% | 15.16 | 15.38 | 37125 | 5680 | 1.01% |
| 2025-11-27 | 15.13 | 15.25 | 0.02 | 0.13% | 15.12 | 15.40 | 41700 | 6373 | 1.14% |
| 2025-11-26 | 15.18 | 15.23 | 0.06 | 0.40% | 15.10 | 15.45 | 49500 | 7565 | 1.35% |
| 2025-11-25 | 15.14 | 15.17 | 0.11 | 0.73% | 15.01 | 15.33 | 47510 | 7201 | 1.30% |
| 2025-11-24 | 14.92 | 15.06 | 0.07 | 0.47% | 14.91 | 15.24 | 39149 | 5889 | 1.07% |
| 2025-11-21 | 15.21 | 14.99 | -0.33 | -2.15% | 14.92 | 15.32 | 65909 | 9924 | 1.80% |
| 2025-11-20 | 15.77 | 15.32 | -0.25 | -1.61% | 15.25 | 15.77 | 58004 | 8953 | 1.58% |
| 2025-11-19 | 15.85 | 15.57 | -0.29 | -1.83% | 15.47 | 15.98 | 67188 | 10506 | 1.83% |
| 2025-11-18 | 16.21 | 15.86 | -0.35 | -2.16% | 15.81 | 16.28 | 59501 | 9507 | 1.62% |
| 2025-11-17 | 16.21 | 16.21 | -0.08 | -0.49% | 16.08 | 16.29 | 55305 | 8946 | 1.51% |
| 2025-11-14 | 16.50 | 16.29 | -0.34 | -2.04% | 16.23 | 16.60 | 75979 | 12439 | 2.07% |
| 2025-11-13 | 16.56 | 16.63 | 0.07 | 0.42% | 16.41 | 16.70 | 59897 | 9905 | 1.63% |
| 2025-11-12 | 16.75 | 16.56 | -0.21 | -1.25% | 16.46 | 16.80 | 54491 | 9045 | 1.49% |
| 2025-11-11 | 16.65 | 16.77 | 0.18 | 1.08% | 16.65 | 17.12 | 75523 | 12769 | 2.06% |
| 2025-11-10 | 17.01 | 16.59 | -0.60 | -3.49% | 16.55 | 17.19 | 106302 | 17782 | 2.90% |
| 2025-11-07 | 16.87 | 17.19 | 0.34 | 2.02% | 16.86 | 17.79 | 148468 | 25927 | 4.05% |
| 2025-11-06 | 16.69 | 16.85 | 0.25 | 1.51% | 16.68 | 16.91 | 55329 | 9291 | 1.51% |
| 2025-11-05 | 16.41 | 16.60 | 0.08 | 0.48% | 16.36 | 16.76 | 45920 | 7619 | 1.25% |
| 2025-11-04 | 16.72 | 16.52 | -0.21 | -1.26% | 16.39 | 16.81 | 54311 | 8995 | 1.48% |
| 2025-11-03 | 17.09 | 16.73 | -0.40 | -2.34% | 16.61 | 17.20 | 85266 | 14285 | 2.33% |
| 2025-10-31 | 17.08 | 17.13 | 0.11 | 0.65% | 17.02 | 17.56 | 95770 | 16604 | 2.61% |
| 2025-10-30 | 17.16 | 17.02 | -0.20 | -1.16% | 16.95 | 17.49 | 67634 | 11607 | 1.85% |
| 2025-10-29 | 17.46 | 17.22 | -0.10 | -0.58% | 17.11 | 17.46 | 62809 | 10820 | 1.71% |
| 2025-10-28 | 17.47 | 17.32 | -0.20 | -1.14% | 17.16 | 17.95 | 102313 | 17893 | 2.79% |
| 2025-10-27 | 17.02 | 17.52 | 0.62 | 3.67% | 16.97 | 17.84 | 116548 | 20365 | 3.18% |
| 2025-10-24 | 16.69 | 16.90 | 0.23 | 1.38% | 16.68 | 17.05 | 50338 | 8500 | 1.37% |
| 2025-10-23 | 16.71 | 16.67 | -0.17 | -1.01% | 16.33 | 16.99 | 82327 | 13615 | 2.25% |
| 2025-10-22 | 17.06 | 16.84 | -0.34 | -1.98% | 16.73 | 17.20 | 62470 | 10551 | 1.71% |
| 2025-10-21 | 16.94 | 17.18 | 0.27 | 1.60% | 16.77 | 17.40 | 74591 | 12744 | 2.04% |
| 2025-10-20 | 17.20 | 16.91 | -0.03 | -0.18% | 16.80 | 17.30 | 71274 | 12119 | 1.95% |
| 2025-10-17 | 17.66 | 16.94 | -0.97 | -5.42% | 16.72 | 17.84 | 144053 | 24599 | 3.93% |
| 2025-10-16 | 18.15 | 17.91 | -0.45 | -2.45% | 17.86 | 18.29 | 117310 | 21196 | 3.20% |
| 2025-10-15 | 17.22 | 18.36 | 1.15 | 6.68% | 17.14 | 18.49 | 223387 | 40004 | 6.10% |
| 2025-10-14 | 18.30 | 17.21 | -0.98 | -5.39% | 17.06 | 18.49 | 198856 | 35169 | 5.43% |
| 2025-10-13 | 18.15 | 18.19 | -0.71 | -3.76% | 17.85 | 18.83 | 211428 | 38654 | 5.77% |
| 2025-10-10 | 17.54 | 18.90 | 1.39 | 7.94% | 17.42 | 19.00 | 356383 | 65306 | 9.73% |
| 2025-10-09 | 17.68 | 17.51 | -0.10 | -0.57% | 17.13 | 17.79 | 163724 | 28466 | 4.47% |
| 2025-09-30 | 18.16 | 17.61 | -0.71 | -3.88% | 17.54 | 18.28 | 165148 | 29270 | 4.51% |
| 2025-09-29 | 18.33 | 18.32 | 0.11 | 0.60% | 17.84 | 18.42 | 182203 | 33074 | 4.97% |
| 2025-09-26 | 18.15 | 18.21 | 0.19 | 1.05% | 17.93 | 18.96 | 250563 | 46396 | 6.84% |
| 2025-09-25 | 18.57 | 18.02 | -0.56 | -3.01% | 17.88 | 18.58 | 250321 | 45475 | 6.83% |
| 2025-09-24 | 17.39 | 18.58 | 0.92 | 5.21% | 17.39 | 19.14 | 627636 | 113138 | 17.13% |
| 2025-09-23 | 16.19 | 17.66 | 1.61 | 10.03% | 16.10 | 17.66 | 540532 | 95102 | 14.75% |
| 2025-09-22 | 16.35 | 16.05 | -0.17 | -1.05% | 15.90 | 16.35 | 93401 | 15019 | 2.46% |
| 2025-09-19 | 16.50 | 16.22 | -0.44 | -2.64% | 16.10 | 16.70 | 133288 | 21701 | 3.51% |
| 2025-09-18 | 16.94 | 16.66 | -0.27 | -1.59% | 16.49 | 17.24 | 257536 | 43581 | 6.78% |
| 2025-09-17 | 16.85 | 16.93 | -0.07 | -0.41% | 16.81 | 17.44 | 239968 | 41118 | 6.31% |
| 2025-09-16 | 16.28 | 17.00 | 0.73 | 4.49% | 16.10 | 17.27 | 312469 | 52284 | 8.22% |
| 2025-09-15 | 15.67 | 16.27 | 0.68 | 4.36% | 15.62 | 16.85 | 294034 | 47567 | 7.74% |
| 2025-09-12 | 15.95 | 15.59 | -0.21 | -1.33% | 15.56 | 16.06 | 144047 | 22724 | 3.79% |
| 2025-09-11 | 14.99 | 15.80 | 0.85 | 5.69% | 14.80 | 15.93 | 258577 | 40033 | 6.80% |
| 2025-09-10 | 15.23 | 14.95 | -0.30 | -1.97% | 14.92 | 15.45 | 117537 | 17715 | 3.09% |
| 2025-09-09 | 15.31 | 15.25 | -0.14 | -0.91% | 15.14 | 15.40 | 110407 | 16848 | 2.91% |
| 2025-09-08 | 15.00 | 15.39 | 0.48 | 3.22% | 14.92 | 15.54 | 178516 | 27390 | 4.70% |