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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 15.46 | 15.60 | 0.14 | 0.91% | 15.46 | 16.04 | 53926 | 8502 | 1.09% |
| 2025-12-11 | 15.65 | 15.46 | -0.19 | -1.21% | 15.45 | 15.68 | 35325 | 5489 | 0.71% |
| 2025-12-10 | 15.64 | 15.65 | 0.00 | 0.00% | 15.35 | 15.71 | 40576 | 6306 | 0.82% |
| 2025-12-09 | 16.00 | 15.65 | -0.38 | -2.37% | 15.61 | 16.07 | 46392 | 7327 | 0.94% |
| 2025-12-08 | 16.36 | 16.03 | -0.37 | -2.26% | 16.00 | 16.40 | 50095 | 8105 | 1.01% |
| 2025-12-05 | 16.38 | 16.40 | -0.03 | -0.18% | 15.88 | 16.52 | 65234 | 10538 | 1.31% |
| 2025-12-04 | 16.23 | 16.43 | 0.20 | 1.23% | 15.74 | 16.47 | 68975 | 11112 | 1.39% |
| 2025-12-03 | 16.45 | 16.23 | -0.23 | -1.40% | 16.15 | 16.56 | 41315 | 6746 | 0.83% |
| 2025-12-02 | 16.54 | 16.46 | -0.08 | -0.48% | 16.20 | 16.54 | 34862 | 5702 | 0.70% |
| 2025-12-01 | 16.57 | 16.54 | -0.03 | -0.18% | 16.45 | 16.69 | 40726 | 6735 | 0.82% |
| 2025-11-28 | 16.66 | 16.57 | -0.09 | -0.54% | 16.52 | 16.69 | 41653 | 6902 | 0.84% |
| 2025-11-27 | 16.83 | 16.66 | -0.12 | -0.72% | 16.64 | 16.85 | 36174 | 6053 | 0.73% |
| 2025-11-26 | 17.05 | 16.78 | -0.26 | -1.53% | 16.70 | 17.30 | 35020 | 5933 | 0.71% |
| 2025-11-25 | 17.22 | 17.04 | -0.07 | -0.41% | 17.02 | 17.24 | 29600 | 5069 | 0.60% |
| 2025-11-24 | 17.26 | 17.11 | 0.03 | 0.18% | 16.81 | 17.48 | 46846 | 8007 | 0.94% |
| 2025-11-21 | 17.41 | 17.08 | -0.45 | -2.57% | 17.05 | 17.83 | 82040 | 14339 | 1.65% |
| 2025-11-20 | 17.34 | 17.53 | 0.20 | 1.15% | 17.28 | 17.74 | 39707 | 6951 | 0.80% |
| 2025-11-19 | 17.40 | 17.33 | -0.14 | -0.80% | 17.10 | 17.57 | 44090 | 7621 | 0.89% |
| 2025-11-18 | 17.67 | 17.47 | -0.26 | -1.47% | 17.31 | 17.70 | 42426 | 7412 | 0.86% |
| 2025-11-17 | 17.87 | 17.73 | -0.16 | -0.89% | 17.66 | 17.96 | 33760 | 6001 | 0.68% |
| 2025-11-14 | 18.15 | 17.89 | -0.27 | -1.49% | 17.89 | 18.54 | 57968 | 10507 | 1.17% |
| 2025-11-13 | 18.30 | 18.16 | -0.16 | -0.87% | 18.12 | 18.35 | 38188 | 6944 | 0.77% |
| 2025-11-12 | 18.18 | 18.32 | 0.24 | 1.33% | 17.97 | 18.60 | 57788 | 10590 | 1.16% |
| 2025-11-11 | 18.12 | 18.08 | -0.06 | -0.33% | 17.86 | 18.23 | 41797 | 7542 | 0.84% |
| 2025-11-10 | 17.55 | 18.14 | 0.64 | 3.66% | 17.50 | 18.25 | 96056 | 17247 | 1.94% |
| 2025-11-07 | 17.38 | 17.50 | 0.12 | 0.69% | 17.28 | 17.77 | 81458 | 14262 | 1.64% |
| 2025-11-06 | 17.50 | 17.38 | -0.12 | -0.69% | 17.33 | 17.60 | 57329 | 9996 | 1.16% |
| 2025-11-05 | 17.36 | 17.50 | 0.00 | 0.00% | 17.33 | 17.63 | 43416 | 7590 | 0.88% |
| 2025-11-04 | 18.06 | 17.50 | -0.56 | -3.10% | 17.44 | 18.06 | 66141 | 11679 | 1.33% |
| 2025-11-03 | 18.11 | 18.06 | -0.04 | -0.22% | 17.77 | 18.22 | 36649 | 6567 | 0.74% |
| 2025-10-31 | 18.01 | 18.10 | 0.15 | 0.84% | 17.70 | 18.25 | 57793 | 10438 | 1.16% |
| 2025-10-30 | 18.43 | 17.95 | -0.54 | -2.92% | 17.92 | 18.67 | 49710 | 9024 | 1.00% |
| 2025-10-29 | 18.63 | 18.49 | -0.19 | -1.02% | 18.20 | 18.63 | 59269 | 10887 | 1.19% |
| 2025-10-28 | 19.28 | 18.68 | -0.60 | -3.11% | 18.36 | 19.30 | 78836 | 14746 | 1.59% |
| 2025-10-27 | 19.74 | 19.28 | -0.32 | -1.63% | 19.22 | 19.74 | 47275 | 9176 | 0.95% |
| 2025-10-24 | 19.60 | 19.60 | -0.10 | -0.51% | 19.33 | 19.78 | 56064 | 10951 | 1.13% |
| 2025-10-23 | 19.92 | 19.70 | -0.38 | -1.89% | 19.53 | 20.04 | 73265 | 14427 | 1.48% |
| 2025-10-22 | 19.55 | 20.08 | 0.63 | 3.24% | 19.18 | 20.28 | 96366 | 19075 | 1.94% |
| 2025-10-21 | 19.37 | 19.45 | 0.04 | 0.21% | 19.25 | 19.65 | 56030 | 10890 | 1.13% |
| 2025-10-20 | 19.49 | 19.41 | -0.04 | -0.21% | 19.16 | 19.74 | 48035 | 9307 | 0.97% |
| 2025-10-17 | 19.53 | 19.45 | -0.04 | -0.21% | 19.37 | 20.05 | 55530 | 10927 | 1.12% |
| 2025-10-16 | 19.53 | 19.49 | -0.04 | -0.20% | 19.40 | 20.07 | 67646 | 13292 | 1.36% |
| 2025-10-15 | 19.89 | 19.53 | -0.47 | -2.35% | 19.40 | 20.10 | 80638 | 15926 | 1.63% |
| 2025-10-14 | 18.99 | 20.00 | 0.98 | 5.15% | 18.97 | 20.50 | 141425 | 28235 | 2.85% |
| 2025-10-13 | 18.80 | 19.02 | -0.37 | -1.91% | 18.60 | 19.38 | 64388 | 12165 | 1.30% |
| 2025-10-10 | 18.94 | 19.39 | 0.42 | 2.21% | 18.81 | 19.60 | 83494 | 16212 | 1.68% |
| 2025-10-09 | 19.04 | 18.97 | -0.17 | -0.89% | 18.70 | 19.24 | 70655 | 13350 | 1.42% |
| 2025-09-30 | 18.21 | 19.14 | 0.98 | 5.40% | 18.00 | 19.24 | 94389 | 17790 | 1.90% |
| 2025-09-29 | 17.78 | 18.16 | 0.65 | 3.71% | 17.42 | 18.42 | 63312 | 11408 | 1.28% |
| 2025-09-26 | 17.70 | 17.51 | -0.20 | -1.13% | 17.51 | 18.12 | 58972 | 10468 | 1.19% |
| 2025-09-25 | 17.49 | 17.71 | 0.22 | 1.26% | 17.40 | 17.99 | 69739 | 12383 | 1.41% |
| 2025-09-24 | 17.02 | 17.49 | 0.44 | 2.58% | 16.92 | 17.70 | 60405 | 10536 | 1.22% |
| 2025-09-23 | 17.32 | 17.05 | -0.28 | -1.62% | 16.68 | 17.40 | 58704 | 9934 | 1.18% |
| 2025-09-22 | 17.60 | 17.33 | -0.35 | -1.98% | 17.22 | 17.67 | 47054 | 8153 | 0.95% |
| 2025-09-19 | 17.48 | 17.68 | 0.01 | 0.06% | 17.41 | 17.77 | 62369 | 11001 | 1.26% |
| 2025-09-18 | 18.36 | 17.67 | -0.71 | -3.86% | 17.28 | 18.79 | 110862 | 20142 | 2.23% |
| 2025-09-17 | 18.46 | 18.38 | -0.16 | -0.86% | 18.30 | 18.87 | 52256 | 9707 | 1.05% |
| 2025-09-16 | 18.33 | 18.54 | 0.22 | 1.20% | 18.25 | 18.70 | 47731 | 8825 | 0.96% |
| 2025-09-15 | 18.33 | 18.32 | -0.02 | -0.11% | 18.12 | 18.53 | 37292 | 6830 | 0.75% |
| 2025-09-12 | 18.50 | 18.34 | -0.16 | -0.86% | 18.31 | 18.81 | 46162 | 8546 | 0.93% |
| 2025-09-11 | 18.42 | 18.50 | -0.05 | -0.27% | 18.21 | 18.54 | 43857 | 8064 | 0.88% |
| 2025-09-10 | 18.85 | 18.55 | -0.31 | -1.64% | 18.30 | 18.96 | 59922 | 11139 | 1.21% |
| 2025-09-09 | 18.53 | 18.86 | 0.26 | 1.40% | 18.35 | 19.45 | 122585 | 23291 | 2.47% |
| 2025-09-08 | 17.90 | 18.60 | 0.80 | 4.49% | 17.84 | 18.72 | 122856 | 22599 | 2.48% |
| 2025-09-05 | 17.40 | 17.80 | 0.38 | 2.18% | 17.35 | 17.98 | 69520 | 12337 | 1.40% |