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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | 15.64 | 15.96 | 0.37 | 2.37% | 15.59 | 16.03 | 49904 | 7900 | 2.48% |
| 2025-12-05 | 15.55 | 15.59 | 0.04 | 0.26% | 15.26 | 15.61 | 44292 | 6853 | 2.20% |
| 2025-12-04 | 15.70 | 15.55 | -0.26 | -1.64% | 15.53 | 15.95 | 48558 | 7606 | 2.41% |
| 2025-12-03 | 15.94 | 15.81 | -0.13 | -0.82% | 15.75 | 16.06 | 34295 | 5438 | 1.70% |
| 2025-12-02 | 16.10 | 15.94 | -0.25 | -1.54% | 15.89 | 16.19 | 44267 | 7069 | 2.20% |
| 2025-12-01 | 16.10 | 16.19 | 0.18 | 1.12% | 15.98 | 16.28 | 37974 | 6120 | 1.89% |
| 2025-11-28 | 15.85 | 16.01 | 0.11 | 0.69% | 15.84 | 16.03 | 28335 | 4516 | 1.41% |
| 2025-11-27 | 16.15 | 15.90 | -0.05 | -0.31% | 15.82 | 16.15 | 28052 | 4477 | 1.39% |
| 2025-11-26 | 16.11 | 15.95 | -0.22 | -1.36% | 15.93 | 16.49 | 43783 | 7070 | 2.18% |
| 2025-11-25 | 15.99 | 16.17 | 0.27 | 1.70% | 15.90 | 16.28 | 40421 | 6531 | 2.01% |
| 2025-11-24 | 15.68 | 15.90 | 0.28 | 1.79% | 15.45 | 15.99 | 50398 | 7926 | 2.50% |
| 2025-11-21 | 16.57 | 15.62 | -0.89 | -5.39% | 15.60 | 16.57 | 81077 | 12875 | 4.03% |
| 2025-11-20 | 16.80 | 16.51 | -0.22 | -1.32% | 16.46 | 16.87 | 41418 | 6877 | 2.06% |
| 2025-11-19 | 17.15 | 16.73 | -0.37 | -2.16% | 16.71 | 17.16 | 50876 | 8566 | 2.53% |
| 2025-11-18 | 17.60 | 17.10 | -0.50 | -2.84% | 16.97 | 17.78 | 74722 | 12892 | 3.71% |
| 2025-11-17 | 16.90 | 17.60 | 0.63 | 3.71% | 16.80 | 17.79 | 117293 | 20397 | 5.83% |
| 2025-11-14 | 16.76 | 16.97 | 0.13 | 0.77% | 16.69 | 17.25 | 68036 | 11545 | 3.38% |
| 2025-11-13 | 16.79 | 16.84 | -0.04 | -0.24% | 16.68 | 16.99 | 74556 | 12548 | 3.71% |
| 2025-11-12 | 18.20 | 16.88 | -1.10 | -6.12% | 16.73 | 18.24 | 196726 | 33810 | 9.78% |
| 2025-11-11 | 17.54 | 17.98 | 0.50 | 2.86% | 17.40 | 18.32 | 102068 | 18272 | 5.07% |
| 2025-11-10 | 17.59 | 17.48 | 0.04 | 0.23% | 17.39 | 17.77 | 46702 | 8189 | 2.32% |
| 2025-11-07 | 17.85 | 17.44 | -0.53 | -2.95% | 17.38 | 18.00 | 66401 | 11748 | 3.30% |
| 2025-11-06 | 17.86 | 17.97 | 0.14 | 0.79% | 17.53 | 18.02 | 54291 | 9654 | 2.70% |
| 2025-11-05 | 17.75 | 17.83 | -0.01 | -0.06% | 17.62 | 17.94 | 49499 | 8813 | 2.46% |
| 2025-11-04 | 18.10 | 17.84 | -0.38 | -2.09% | 17.70 | 18.28 | 68458 | 12233 | 3.40% |
| 2025-11-03 | 18.50 | 18.22 | -0.23 | -1.25% | 18.13 | 18.60 | 64220 | 11734 | 3.19% |
| 2025-10-31 | 18.59 | 18.45 | -0.11 | -0.59% | 18.40 | 18.70 | 65416 | 12139 | 3.25% |
| 2025-10-30 | 19.07 | 18.56 | -0.52 | -2.73% | 18.21 | 19.07 | 119551 | 22227 | 5.94% |
| 2025-10-29 | 18.88 | 19.08 | 0.10 | 0.53% | 18.88 | 19.72 | 171624 | 33152 | 8.53% |
| 2025-10-28 | 18.63 | 18.98 | 0.80 | 4.40% | 18.63 | 19.84 | 257406 | 49800 | 12.79% |
| 2025-10-27 | 18.21 | 18.18 | 0.21 | 1.17% | 17.90 | 18.52 | 106438 | 19306 | 5.29% |
| 2025-10-24 | 18.12 | 17.97 | -0.06 | -0.33% | 17.75 | 18.21 | 82421 | 14814 | 4.10% |
| 2025-10-23 | 18.36 | 18.03 | -0.33 | -1.80% | 17.91 | 18.52 | 89472 | 16191 | 4.45% |
| 2025-10-22 | 17.50 | 18.36 | 0.80 | 4.56% | 17.32 | 18.73 | 162396 | 29827 | 8.07% |
| 2025-10-21 | 17.00 | 17.56 | 0.50 | 2.93% | 17.00 | 17.65 | 99180 | 17239 | 4.93% |
| 2025-10-20 | 17.63 | 17.06 | -0.17 | -0.99% | 16.95 | 17.68 | 104632 | 18021 | 5.20% |
| 2025-10-17 | 17.56 | 17.23 | -0.89 | -4.91% | 16.74 | 17.72 | 249958 | 42914 | 12.42% |
| 2025-10-16 | 19.30 | 18.12 | -2.01 | -9.99% | 18.12 | 19.52 | 271143 | 49772 | 13.47% |
| 2025-10-15 | 19.48 | 20.13 | 1.03 | 5.39% | 19.15 | 20.13 | 192715 | 38084 | 9.58% |
| 2025-10-14 | 19.76 | 19.10 | 0.10 | 0.53% | 19.01 | 20.10 | 194080 | 37987 | 9.64% |
| 2025-10-13 | 18.39 | 19.00 | 0.11 | 0.58% | 18.10 | 19.14 | 157776 | 29543 | 7.84% |
| 2025-10-10 | 18.24 | 18.89 | 0.65 | 3.56% | 18.20 | 19.36 | 224872 | 42717 | 11.18% |
| 2025-10-09 | 18.18 | 18.24 | 0.16 | 0.88% | 18.06 | 18.62 | 120896 | 22078 | 6.01% |
| 2025-09-30 | 18.17 | 18.08 | 0.11 | 0.61% | 17.80 | 18.30 | 195020 | 35327 | 9.69% |
| 2025-09-29 | 17.20 | 17.97 | 1.02 | 6.02% | 17.00 | 18.30 | 293615 | 52165 | 14.59% |
| 2025-09-26 | 16.70 | 16.95 | 0.25 | 1.50% | 16.52 | 17.24 | 166672 | 28289 | 8.28% |
| 2025-09-25 | 15.98 | 16.70 | 0.41 | 2.52% | 15.88 | 17.80 | 237508 | 40421 | 11.80% |
| 2025-09-24 | 16.00 | 16.29 | 0.27 | 1.69% | 15.73 | 16.36 | 85315 | 13721 | 4.24% |
| 2025-09-23 | 16.58 | 16.02 | -0.56 | -3.38% | 15.70 | 16.71 | 96049 | 15401 | 4.77% |
| 2025-09-22 | 16.11 | 16.58 | 0.52 | 3.24% | 16.11 | 16.75 | 113492 | 18751 | 5.64% |
| 2025-09-19 | 16.40 | 16.06 | -0.32 | -1.95% | 16.05 | 16.50 | 78329 | 12719 | 3.89% |
| 2025-09-18 | 17.19 | 16.38 | -0.83 | -4.82% | 16.23 | 17.26 | 192062 | 32151 | 9.54% |
| 2025-09-17 | 16.78 | 17.21 | 0.37 | 2.20% | 16.44 | 17.50 | 226629 | 38666 | 11.26% |
| 2025-09-16 | 16.55 | 16.84 | 0.29 | 1.75% | 16.35 | 16.85 | 99995 | 16716 | 4.97% |
| 2025-09-15 | 16.95 | 16.55 | -0.48 | -2.82% | 16.52 | 16.95 | 119284 | 19842 | 5.93% |
| 2025-09-12 | 17.28 | 17.03 | -0.30 | -1.73% | 16.81 | 17.44 | 181338 | 30962 | 9.01% |
| 2025-09-11 | 17.31 | 17.33 | -0.18 | -1.03% | 17.04 | 17.47 | 153914 | 26539 | 7.65% |
| 2025-09-10 | 17.36 | 17.51 | 0.15 | 0.86% | 17.11 | 17.70 | 234277 | 40947 | 11.64% |
| 2025-09-09 | 16.80 | 17.36 | 0.49 | 2.90% | 16.71 | 17.68 | 263539 | 45388 | 13.10% |
| 2025-09-08 | 17.01 | 16.87 | -0.34 | -1.98% | 16.76 | 17.33 | 168042 | 28519 | 8.35% |
| 2025-09-05 | 17.02 | 17.21 | 0.19 | 1.12% | 16.72 | 17.50 | 209488 | 35875 | 10.41% |
| 2025-09-04 | 17.15 | 17.02 | -0.21 | -1.22% | 16.61 | 17.57 | 221617 | 37851 | 11.01% |
| 2025-09-03 | 16.66 | 17.23 | 0.57 | 3.42% | 16.58 | 17.83 | 314288 | 54077 | 15.62% |
| 2025-09-02 | 16.81 | 16.66 | -0.06 | -0.36% | 16.46 | 16.95 | 127770 | 21274 | 6.35% |
| 2025-09-01 | 16.10 | 16.72 | 0.72 | 4.50% | 16.00 | 16.99 | 206909 | 34572 | 10.28% |