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 | 15.50 | 15.89 | 0.39 | 2.52% | 15.48 | 16.15 | 44257 | 7037 | 3.24% |
| 2025-12-11 | 15.76 | 15.50 | -0.26 | -1.65% | 15.46 | 15.91 | 26968 | 4216 | 1.97% |
| 2025-12-10 | 15.85 | 15.76 | -0.19 | -1.19% | 15.67 | 15.97 | 19844 | 3132 | 1.45% |
| 2025-12-09 | 16.11 | 15.95 | -0.16 | -0.99% | 15.88 | 16.18 | 21539 | 3454 | 1.58% |
| 2025-12-08 | 16.22 | 16.11 | 0.00 | 0.00% | 16.03 | 16.27 | 24175 | 3893 | 1.77% |
| 2025-12-05 | 15.71 | 16.11 | 0.47 | 3.01% | 15.56 | 16.13 | 29580 | 4708 | 2.17% |
| 2025-12-04 | 16.01 | 15.64 | -0.34 | -2.13% | 15.60 | 16.01 | 26011 | 4089 | 1.90% |
| 2025-12-03 | 16.05 | 15.98 | -0.01 | -0.06% | 15.79 | 16.05 | 25730 | 4094 | 1.88% |
| 2025-12-02 | 16.09 | 15.99 | -0.07 | -0.44% | 15.80 | 16.09 | 22472 | 3582 | 1.64% |
| 2025-12-01 | 16.17 | 16.06 | -0.11 | -0.68% | 16.00 | 16.42 | 33407 | 5410 | 2.45% |
| 2025-11-28 | 15.85 | 16.17 | 0.32 | 2.02% | 15.80 | 16.25 | 25364 | 4074 | 1.86% |
| 2025-11-27 | 15.64 | 15.85 | 0.17 | 1.08% | 15.60 | 16.05 | 25352 | 4033 | 1.86% |
| 2025-11-26 | 16.07 | 15.68 | -0.37 | -2.31% | 15.60 | 16.16 | 32607 | 5170 | 2.39% |
| 2025-11-25 | 15.88 | 16.05 | 0.28 | 1.78% | 15.80 | 16.25 | 40826 | 6571 | 2.99% |
| 2025-11-24 | 15.69 | 15.77 | 0.23 | 1.48% | 15.45 | 15.85 | 33141 | 5189 | 2.43% |
| 2025-11-21 | 16.35 | 15.54 | -0.97 | -5.88% | 15.42 | 16.47 | 59709 | 9441 | 4.37% |
| 2025-11-20 | 16.67 | 16.51 | -0.11 | -0.66% | 16.36 | 16.77 | 44677 | 7390 | 3.27% |
| 2025-11-19 | 17.38 | 16.62 | -0.73 | -4.21% | 16.55 | 17.38 | 75387 | 12645 | 5.52% |
| 2025-11-18 | 17.41 | 17.35 | 0.10 | 0.58% | 17.12 | 17.45 | 52601 | 9092 | 3.85% |
| 2025-11-17 | 17.65 | 17.25 | -0.40 | -2.27% | 17.17 | 17.83 | 57638 | 10008 | 4.22% |
| 2025-11-14 | 17.58 | 17.65 | 0.05 | 0.28% | 17.42 | 18.19 | 79948 | 14253 | 5.85% |
| 2025-11-13 | 17.57 | 17.60 | -0.13 | -0.73% | 17.42 | 17.89 | 84395 | 14872 | 6.18% |
| 2025-11-12 | 17.86 | 17.73 | -0.34 | -1.88% | 17.51 | 18.04 | 78051 | 13836 | 5.71% |
| 2025-11-11 | 18.51 | 18.07 | -0.50 | -2.69% | 18.00 | 18.76 | 106035 | 19305 | 7.76% |
| 2025-11-10 | 18.22 | 18.57 | 0.27 | 1.48% | 17.70 | 18.95 | 179444 | 32701 | 13.14% |
| 2025-11-07 | 18.53 | 18.30 | -0.32 | -1.72% | 18.16 | 18.90 | 142951 | 26358 | 10.46% |
| 2025-11-06 | 19.61 | 18.62 | -0.95 | -4.85% | 18.40 | 19.96 | 256894 | 49057 | 18.80% |
| 2025-11-05 | 16.32 | 19.57 | 3.26 | 19.99% | 16.10 | 19.57 | 220989 | 40245 | 16.18% |
| 2025-11-04 | 16.19 | 16.31 | 0.21 | 1.30% | 15.93 | 16.48 | 34014 | 5544 | 2.49% |
| 2025-11-03 | 16.10 | 16.10 | 0.18 | 1.13% | 15.98 | 16.21 | 24800 | 3991 | 1.82% |
| 2025-10-31 | 15.65 | 15.92 | 0.28 | 1.79% | 15.65 | 15.98 | 25006 | 3973 | 1.83% |
| 2025-10-30 | 15.78 | 15.64 | -0.23 | -1.45% | 15.64 | 16.02 | 24873 | 3932 | 1.82% |
| 2025-10-29 | 15.97 | 15.87 | -0.06 | -0.38% | 15.73 | 16.04 | 31442 | 4993 | 2.30% |
| 2025-10-28 | 15.60 | 15.93 | 0.21 | 1.34% | 15.60 | 16.00 | 28606 | 4530 | 2.09% |
| 2025-10-27 | 15.80 | 15.72 | -0.05 | -0.32% | 15.46 | 15.88 | 31274 | 4897 | 2.29% |
| 2025-10-24 | 15.65 | 15.77 | 0.10 | 0.64% | 15.61 | 15.81 | 24317 | 3822 | 1.78% |
| 2025-10-23 | 15.56 | 15.67 | 0.04 | 0.26% | 15.38 | 15.78 | 23675 | 3682 | 1.73% |
| 2025-10-22 | 15.63 | 15.63 | -0.12 | -0.76% | 15.60 | 15.86 | 23837 | 3742 | 1.74% |
| 2025-10-21 | 15.68 | 15.75 | 0.18 | 1.16% | 15.57 | 15.83 | 24474 | 3857 | 1.79% |
| 2025-10-20 | 15.45 | 15.57 | 0.31 | 2.03% | 15.26 | 15.83 | 32487 | 5072 | 2.38% |
| 2025-10-17 | 16.10 | 15.26 | -0.68 | -4.27% | 15.26 | 16.19 | 44685 | 7004 | 3.27% |
| 2025-10-16 | 15.99 | 15.94 | 0.20 | 1.27% | 15.88 | 16.46 | 66140 | 10655 | 4.84% |
| 2025-10-15 | 15.23 | 15.74 | 0.37 | 2.41% | 15.23 | 15.82 | 37486 | 5830 | 2.74% |
| 2025-10-14 | 15.48 | 15.37 | -0.08 | -0.52% | 15.26 | 15.65 | 22448 | 3473 | 1.64% |
| 2025-10-13 | 15.11 | 15.45 | -0.12 | -0.77% | 14.68 | 15.48 | 30843 | 4703 | 2.26% |
| 2025-10-10 | 15.33 | 15.57 | 0.24 | 1.57% | 15.12 | 15.57 | 34222 | 5256 | 2.51% |
| 2025-10-09 | 15.34 | 15.33 | -0.01 | -0.07% | 15.23 | 15.42 | 19662 | 3012 | 1.44% |
| 2025-09-30 | 15.19 | 15.34 | 0.21 | 1.39% | 15.05 | 15.43 | 18631 | 2848 | 1.36% |
| 2025-09-29 | 15.06 | 15.13 | 0.07 | 0.46% | 14.86 | 15.28 | 16395 | 2479 | 1.20% |
| 2025-09-26 | 15.10 | 15.06 | 0.00 | 0.00% | 14.88 | 15.24 | 11808 | 1779 | 0.86% |
| 2025-09-25 | 15.12 | 15.06 | -0.02 | -0.13% | 14.97 | 15.38 | 19052 | 2890 | 1.39% |
| 2025-09-24 | 14.82 | 15.08 | 0.25 | 1.69% | 14.64 | 15.24 | 25146 | 3780 | 1.84% |
| 2025-09-23 | 14.83 | 14.83 | -0.08 | -0.54% | 14.31 | 14.97 | 25576 | 3734 | 1.87% |
| 2025-09-22 | 15.06 | 14.91 | -0.03 | -0.20% | 14.74 | 15.15 | 17028 | 2538 | 1.25% |
| 2025-09-19 | 15.07 | 14.94 | -0.21 | -1.39% | 14.91 | 15.22 | 16736 | 2512 | 1.23% |
| 2025-09-18 | 15.50 | 15.15 | -0.31 | -2.01% | 14.97 | 15.54 | 22118 | 3386 | 1.62% |
| 2025-09-17 | 15.26 | 15.46 | 0.12 | 0.78% | 15.20 | 15.55 | 18072 | 2792 | 1.32% |
| 2025-09-16 | 15.04 | 15.34 | 0.34 | 2.27% | 14.88 | 15.34 | 19514 | 2958 | 1.43% |
| 2025-09-15 | 15.20 | 15.00 | -0.18 | -1.19% | 15.00 | 15.24 | 15811 | 2385 | 1.16% |
| 2025-09-12 | 15.41 | 15.18 | -0.16 | -1.04% | 15.17 | 15.43 | 13853 | 2115 | 1.01% |
| 2025-09-11 | 15.19 | 15.34 | 0.19 | 1.25% | 15.00 | 15.34 | 13997 | 2127 | 1.02% |
| 2025-09-10 | 15.27 | 15.15 | -0.09 | -0.59% | 15.00 | 15.31 | 11503 | 1747 | 0.84% |
| 2025-09-09 | 15.43 | 15.24 | -0.21 | -1.36% | 15.07 | 15.51 | 19794 | 3023 | 1.45% |
| 2025-09-08 | 15.17 | 15.45 | 0.33 | 2.18% | 15.12 | 15.48 | 23813 | 3650 | 1.74% |
| 2025-09-05 | 14.80 | 15.12 | 0.31 | 2.09% | 14.80 | 15.20 | 23740 | 3579 | 1.74% |