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 | 15.27 | 15.24 | 0.00 | 0.00% | 15.15 | 15.35 | 77086 | 11763 | 0.86% |
| 2025-12-11 | 15.49 | 15.24 | -0.22 | -1.42% | 15.24 | 15.54 | 60898 | 9354 | 0.68% |
| 2025-12-10 | 15.36 | 15.46 | 0.06 | 0.39% | 15.22 | 15.51 | 68363 | 10527 | 0.76% |
| 2025-12-09 | 15.58 | 15.40 | -0.18 | -1.16% | 15.36 | 15.67 | 73220 | 11330 | 0.81% |
| 2025-12-08 | 15.64 | 15.58 | -0.06 | -0.38% | 15.52 | 15.78 | 75564 | 11804 | 0.84% |
| 2025-12-05 | 15.55 | 15.64 | 0.13 | 0.84% | 15.35 | 15.68 | 71888 | 11167 | 0.80% |
| 2025-12-04 | 15.60 | 15.51 | -0.08 | -0.51% | 15.31 | 15.67 | 69082 | 10703 | 0.77% |
| 2025-12-03 | 15.66 | 15.59 | -0.07 | -0.45% | 15.46 | 15.75 | 85729 | 13349 | 0.95% |
| 2025-12-02 | 16.06 | 15.66 | -0.44 | -2.73% | 15.63 | 16.07 | 115705 | 18233 | 1.29% |
| 2025-12-01 | 16.14 | 16.10 | 0.00 | 0.00% | 16.05 | 16.25 | 78285 | 12630 | 0.87% |
| 2025-11-28 | 16.15 | 16.10 | -0.05 | -0.31% | 15.87 | 16.22 | 93196 | 14946 | 1.04% |
| 2025-11-27 | 16.24 | 16.15 | -0.07 | -0.43% | 16.13 | 16.37 | 72304 | 11730 | 0.80% |
| 2025-11-26 | 16.30 | 16.22 | -0.08 | -0.49% | 16.22 | 16.72 | 119570 | 19719 | 1.33% |
| 2025-11-25 | 16.26 | 16.30 | 0.06 | 0.37% | 16.18 | 16.50 | 97146 | 15910 | 1.08% |
| 2025-11-24 | 16.15 | 16.24 | 0.13 | 0.81% | 16.01 | 16.38 | 93296 | 15102 | 1.04% |
| 2025-11-21 | 16.77 | 16.11 | -0.75 | -4.45% | 16.05 | 16.92 | 162497 | 26563 | 1.80% |
| 2025-11-20 | 17.08 | 16.86 | 0.05 | 0.30% | 16.83 | 17.50 | 127770 | 21856 | 1.42% |
| 2025-11-19 | 17.01 | 16.81 | -0.22 | -1.29% | 16.69 | 17.10 | 94465 | 15889 | 1.05% |
| 2025-11-18 | 17.18 | 17.03 | -0.19 | -1.10% | 16.91 | 17.29 | 109479 | 18682 | 1.22% |
| 2025-11-17 | 17.46 | 17.22 | -0.23 | -1.32% | 17.12 | 17.46 | 119623 | 20595 | 1.33% |
| 2025-11-14 | 17.41 | 17.45 | -0.03 | -0.17% | 17.36 | 17.75 | 145592 | 25581 | 1.62% |
| 2025-11-13 | 17.43 | 17.48 | 0.05 | 0.29% | 17.30 | 17.55 | 113526 | 19789 | 1.26% |
| 2025-11-12 | 17.58 | 17.43 | -0.07 | -0.40% | 17.27 | 17.59 | 127795 | 22282 | 1.42% |
| 2025-11-11 | 17.42 | 17.50 | 0.07 | 0.40% | 17.11 | 17.76 | 207862 | 36135 | 2.31% |
| 2025-11-10 | 17.00 | 17.43 | 0.47 | 2.77% | 16.97 | 17.55 | 201613 | 35038 | 2.24% |
| 2025-11-07 | 16.81 | 16.96 | 0.10 | 0.59% | 16.80 | 17.13 | 124534 | 21147 | 1.38% |
| 2025-11-06 | 16.93 | 16.86 | -0.11 | -0.65% | 16.78 | 16.97 | 94106 | 15857 | 1.05% |
| 2025-11-05 | 17.00 | 16.97 | -0.13 | -0.76% | 16.90 | 17.14 | 107205 | 18219 | 1.19% |
| 2025-11-04 | 17.20 | 17.10 | -0.16 | -0.93% | 16.94 | 17.35 | 167189 | 28608 | 1.86% |
| 2025-11-03 | 17.29 | 17.26 | 0.05 | 0.29% | 17.02 | 17.30 | 139751 | 23977 | 1.55% |
| 2025-10-31 | 16.88 | 17.21 | 0.53 | 3.18% | 16.88 | 17.28 | 215774 | 36924 | 2.40% |
| 2025-10-30 | 16.95 | 16.68 | -0.24 | -1.42% | 16.68 | 17.00 | 118098 | 19827 | 1.31% |
| 2025-10-29 | 16.63 | 16.92 | 0.28 | 1.68% | 16.60 | 17.21 | 167725 | 28389 | 1.86% |
| 2025-10-28 | 16.47 | 16.64 | 0.06 | 0.36% | 16.30 | 16.75 | 114199 | 18936 | 1.27% |
| 2025-10-27 | 16.53 | 16.58 | 0.07 | 0.42% | 16.51 | 16.73 | 111844 | 18580 | 1.24% |
| 2025-10-24 | 16.49 | 16.51 | 0.01 | 0.06% | 16.44 | 16.70 | 94026 | 15555 | 1.04% |
| 2025-10-23 | 16.63 | 16.50 | -0.12 | -0.72% | 16.24 | 16.66 | 102437 | 16774 | 1.14% |
| 2025-10-22 | 16.53 | 16.62 | 0.03 | 0.18% | 16.48 | 16.87 | 84782 | 14130 | 0.94% |
| 2025-10-21 | 16.36 | 16.59 | 0.26 | 1.59% | 16.26 | 16.75 | 116124 | 19197 | 1.29% |
| 2025-10-20 | 16.35 | 16.33 | 0.08 | 0.49% | 16.20 | 16.47 | 95034 | 15521 | 1.06% |
| 2025-10-17 | 16.65 | 16.25 | -0.40 | -2.40% | 16.20 | 16.85 | 133569 | 22031 | 1.48% |
| 2025-10-16 | 16.82 | 16.65 | -0.14 | -0.83% | 16.56 | 16.90 | 104868 | 17534 | 1.16% |
| 2025-10-15 | 16.45 | 16.79 | 0.33 | 2.00% | 16.30 | 16.91 | 144418 | 24157 | 1.60% |
| 2025-10-14 | 16.56 | 16.46 | 0.03 | 0.18% | 16.39 | 16.88 | 139816 | 23273 | 1.55% |
| 2025-10-13 | 16.30 | 16.43 | -0.32 | -1.91% | 16.20 | 16.52 | 118357 | 19393 | 1.31% |
| 2025-10-10 | 16.87 | 16.75 | -0.18 | -1.06% | 16.72 | 17.02 | 116104 | 19556 | 1.29% |
| 2025-10-09 | 16.80 | 16.93 | 0.14 | 0.83% | 16.53 | 16.97 | 144414 | 24234 | 1.60% |
| 2025-09-30 | 16.52 | 16.79 | 0.27 | 1.63% | 16.50 | 17.04 | 152251 | 25609 | 1.69% |
| 2025-09-29 | 16.45 | 16.52 | 0.10 | 0.61% | 16.16 | 16.66 | 122289 | 20011 | 1.36% |
| 2025-09-26 | 16.66 | 16.42 | -0.28 | -1.68% | 16.40 | 16.68 | 118589 | 19580 | 1.32% |
| 2025-09-25 | 16.84 | 16.70 | -0.14 | -0.83% | 16.64 | 17.14 | 154520 | 26067 | 1.72% |
| 2025-09-24 | 16.62 | 16.84 | 0.19 | 1.14% | 16.55 | 16.90 | 118082 | 19774 | 1.31% |
| 2025-09-23 | 16.97 | 16.65 | -0.30 | -1.77% | 16.36 | 16.98 | 174633 | 28919 | 1.94% |
| 2025-09-22 | 17.17 | 16.95 | -0.22 | -1.28% | 16.77 | 17.23 | 133771 | 22637 | 1.49% |
| 2025-09-19 | 17.49 | 17.17 | -0.35 | -2.00% | 16.99 | 17.65 | 201673 | 34699 | 2.24% |
| 2025-09-18 | 17.93 | 17.52 | -0.26 | -1.46% | 17.32 | 18.09 | 250411 | 44491 | 2.78% |
| 2025-09-17 | 18.08 | 17.78 | -0.24 | -1.33% | 17.65 | 18.10 | 166861 | 29707 | 1.85% |
| 2025-09-16 | 18.16 | 18.02 | -0.07 | -0.39% | 17.78 | 18.19 | 161965 | 29113 | 1.80% |
| 2025-09-15 | 18.52 | 18.09 | -0.41 | -2.22% | 17.98 | 18.61 | 249120 | 45374 | 2.77% |
| 2025-09-12 | 18.81 | 18.50 | -0.41 | -2.17% | 18.44 | 18.93 | 212510 | 39569 | 2.36% |
| 2025-09-11 | 18.44 | 18.91 | 0.26 | 1.39% | 17.56 | 18.93 | 300613 | 54872 | 3.34% |
| 2025-09-10 | 18.61 | 18.65 | 0.04 | 0.21% | 18.54 | 19.27 | 186230 | 35001 | 2.07% |
| 2025-09-09 | 19.02 | 18.61 | -0.47 | -2.46% | 18.35 | 19.06 | 207369 | 38654 | 2.30% |
| 2025-09-08 | 19.14 | 19.08 | -0.11 | -0.57% | 18.87 | 19.38 | 181782 | 34696 | 2.02% |
| 2025-09-05 | 18.53 | 19.19 | 0.64 | 3.45% | 18.29 | 19.56 | 254354 | 48116 | 2.83% |