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 | 14.90 | 15.29 | 0.39 | 2.62% | 14.85 | 15.45 | 207339 | 31421 | 2.01% |
| 2025-12-11 | 15.20 | 14.90 | -0.31 | -2.04% | 14.89 | 15.25 | 108234 | 16282 | 1.05% |
| 2025-12-10 | 15.14 | 15.21 | 0.01 | 0.07% | 14.95 | 15.28 | 105224 | 15938 | 1.02% |
| 2025-12-09 | 15.33 | 15.20 | -0.21 | -1.36% | 15.14 | 15.55 | 111019 | 17005 | 1.08% |
| 2025-12-08 | 15.40 | 15.41 | 0.01 | 0.06% | 15.37 | 15.76 | 174033 | 27046 | 1.69% |
| 2025-12-05 | 15.14 | 15.40 | 0.26 | 1.72% | 14.97 | 15.47 | 136108 | 20734 | 1.32% |
| 2025-12-04 | 15.30 | 15.14 | -0.19 | -1.24% | 15.11 | 15.43 | 120569 | 18327 | 1.17% |
| 2025-12-03 | 15.61 | 15.33 | -0.37 | -2.36% | 15.24 | 15.77 | 159955 | 24628 | 1.55% |
| 2025-12-02 | 16.29 | 15.70 | -0.58 | -3.56% | 15.65 | 16.31 | 246239 | 38956 | 2.39% |
| 2025-12-01 | 16.37 | 16.28 | 0.06 | 0.37% | 16.16 | 16.49 | 196818 | 32105 | 1.91% |
| 2025-11-28 | 16.45 | 16.22 | -0.14 | -0.86% | 16.07 | 16.55 | 203722 | 33040 | 1.97% |
| 2025-11-27 | 16.56 | 16.36 | -0.20 | -1.21% | 16.32 | 16.88 | 196830 | 32700 | 1.91% |
| 2025-11-26 | 16.80 | 16.56 | -0.24 | -1.43% | 16.52 | 17.24 | 199126 | 33453 | 1.93% |
| 2025-11-25 | 16.96 | 16.80 | -0.16 | -0.94% | 16.79 | 17.14 | 226301 | 38404 | 2.19% |
| 2025-11-24 | 16.15 | 16.96 | 0.87 | 5.41% | 15.91 | 17.10 | 374649 | 62287 | 3.63% |
| 2025-11-21 | 16.39 | 16.09 | -0.54 | -3.25% | 15.88 | 16.75 | 246987 | 40086 | 2.39% |
| 2025-11-20 | 17.50 | 16.63 | -0.77 | -4.43% | 16.54 | 17.55 | 311617 | 52361 | 3.02% |
| 2025-11-19 | 18.00 | 17.40 | -0.35 | -1.97% | 17.23 | 18.12 | 367574 | 64461 | 3.56% |
| 2025-11-18 | 16.85 | 17.75 | 0.83 | 4.91% | 16.71 | 18.85 | 573374 | 102578 | 5.56% |
| 2025-11-17 | 16.76 | 16.92 | 0.21 | 1.26% | 16.70 | 16.95 | 106181 | 17881 | 1.03% |
| 2025-11-14 | 16.92 | 16.71 | -0.38 | -2.22% | 16.70 | 17.03 | 104213 | 17597 | 1.01% |
| 2025-11-13 | 17.10 | 17.09 | 0.05 | 0.29% | 16.87 | 17.10 | 108919 | 18488 | 1.06% |
| 2025-11-12 | 17.15 | 17.04 | -0.12 | -0.70% | 16.92 | 17.18 | 131344 | 22372 | 1.27% |
| 2025-11-11 | 17.56 | 17.16 | -0.06 | -0.35% | 17.11 | 18.24 | 208853 | 36465 | 2.02% |
| 2025-11-10 | 17.14 | 17.22 | 0.09 | 0.53% | 17.04 | 17.45 | 108770 | 18660 | 1.05% |
| 2025-11-07 | 17.46 | 17.13 | -0.33 | -1.89% | 17.01 | 17.47 | 162569 | 27925 | 1.58% |
| 2025-11-06 | 17.44 | 17.46 | 0.04 | 0.23% | 17.37 | 17.80 | 168799 | 29749 | 1.63% |
| 2025-11-05 | 17.69 | 17.42 | -0.53 | -2.95% | 17.40 | 17.98 | 231929 | 40799 | 2.24% |
| 2025-11-04 | 17.98 | 17.95 | -0.13 | -0.72% | 17.78 | 18.27 | 144340 | 25959 | 1.40% |
| 2025-11-03 | 17.86 | 18.08 | 0.19 | 1.06% | 17.66 | 18.25 | 179558 | 32139 | 1.74% |
| 2025-10-31 | 17.60 | 17.89 | 0.29 | 1.65% | 17.57 | 18.09 | 151918 | 27225 | 1.47% |
| 2025-10-30 | 18.68 | 17.60 | -1.08 | -5.78% | 17.43 | 18.68 | 307230 | 54889 | 2.97% |
| 2025-10-29 | 18.24 | 18.68 | 0.53 | 2.92% | 18.10 | 18.80 | 200274 | 37097 | 1.94% |
| 2025-10-28 | 17.88 | 18.15 | 0.19 | 1.06% | 17.80 | 18.55 | 171452 | 31332 | 1.66% |
| 2025-10-27 | 17.99 | 17.96 | 0.01 | 0.06% | 17.82 | 18.29 | 179126 | 32327 | 1.73% |
| 2025-10-24 | 18.01 | 17.95 | -0.04 | -0.22% | 17.88 | 18.23 | 124385 | 22442 | 1.20% |
| 2025-10-23 | 18.27 | 17.99 | -0.38 | -2.07% | 17.59 | 18.35 | 174501 | 31149 | 1.69% |
| 2025-10-22 | 18.30 | 18.37 | -0.05 | -0.27% | 18.13 | 18.45 | 71715 | 13132 | 0.69% |
| 2025-10-21 | 18.16 | 18.42 | 0.26 | 1.43% | 18.06 | 18.47 | 92034 | 16859 | 0.89% |
| 2025-10-20 | 18.28 | 18.16 | 0.14 | 0.78% | 18.01 | 18.43 | 121240 | 22050 | 1.17% |
| 2025-10-17 | 18.58 | 18.02 | -0.58 | -3.12% | 17.94 | 18.69 | 126046 | 22982 | 1.22% |
| 2025-10-16 | 19.00 | 18.60 | -0.26 | -1.38% | 18.48 | 19.15 | 138306 | 25940 | 1.34% |
| 2025-10-15 | 18.53 | 18.86 | 0.38 | 2.06% | 18.37 | 19.03 | 152342 | 28558 | 1.47% |
| 2025-10-14 | 18.98 | 18.48 | -0.38 | -2.01% | 18.34 | 19.39 | 185226 | 35026 | 1.79% |
| 2025-10-13 | 18.22 | 18.86 | -0.19 | -1.00% | 17.93 | 19.12 | 146015 | 27279 | 1.41% |
| 2025-10-10 | 19.77 | 19.05 | -0.70 | -3.54% | 18.99 | 19.80 | 151305 | 29054 | 1.46% |
| 2025-10-09 | 19.70 | 19.75 | 0.28 | 1.44% | 19.42 | 20.16 | 190413 | 37671 | 1.84% |
| 2025-09-30 | 19.39 | 19.47 | 0.11 | 0.57% | 19.25 | 19.68 | 134026 | 26079 | 1.30% |
| 2025-09-29 | 19.08 | 19.36 | 0.29 | 1.52% | 18.82 | 19.57 | 175734 | 33725 | 1.70% |
| 2025-09-26 | 20.10 | 19.07 | -0.68 | -3.44% | 19.05 | 20.18 | 215504 | 42050 | 2.08% |
| 2025-09-25 | 19.77 | 19.75 | -0.05 | -0.25% | 19.66 | 20.28 | 178820 | 35661 | 1.73% |
| 2025-09-24 | 19.56 | 19.80 | -0.05 | -0.25% | 19.39 | 19.84 | 210096 | 41156 | 2.03% |
| 2025-09-23 | 20.80 | 19.85 | -1.04 | -4.98% | 19.30 | 20.83 | 313116 | 62338 | 3.03% |
| 2025-09-22 | 20.65 | 20.89 | 0.09 | 0.43% | 20.65 | 21.29 | 146919 | 30720 | 1.42% |
| 2025-09-19 | 21.03 | 20.80 | -0.22 | -1.05% | 20.70 | 21.47 | 178944 | 37717 | 1.73% |
| 2025-09-18 | 22.08 | 21.02 | -1.05 | -4.76% | 20.78 | 22.25 | 302041 | 65020 | 2.92% |
| 2025-09-17 | 22.14 | 22.07 | -0.25 | -1.12% | 21.90 | 22.32 | 166884 | 36885 | 1.61% |
| 2025-09-16 | 21.84 | 22.32 | 0.38 | 1.73% | 21.31 | 22.49 | 310233 | 67718 | 3.00% |
| 2025-09-15 | 22.80 | 21.94 | -0.92 | -4.02% | 21.81 | 23.07 | 436188 | 96856 | 4.22% |
| 2025-09-12 | 23.69 | 22.86 | -0.46 | -1.97% | 22.80 | 23.99 | 389011 | 91156 | 3.76% |
| 2025-09-11 | 23.40 | 23.32 | -1.04 | -4.27% | 21.80 | 23.92 | 570555 | 130848 | 5.52% |
| 2025-09-10 | 25.39 | 24.36 | -0.92 | -3.64% | 22.52 | 25.73 | 640142 | 153007 | 6.19% |
| 2025-09-09 | 25.70 | 25.28 | 0.17 | 0.68% | 24.52 | 26.18 | 426709 | 108663 | 4.13% |
| 2025-09-08 | 25.00 | 25.11 | 1.30 | 5.46% | 23.82 | 25.66 | 434119 | 108418 | 4.20% |
| 2025-09-05 | 23.65 | 23.81 | 0.26 | 1.10% | 23.26 | 24.10 | 274185 | 64857 | 2.65% |