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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 15.13 | 15.43 | 0.32 | 2.12% | 15.11 | 15.74 | 250024 | 38621 | 7.28% |
| 2025-12-15 | 15.11 | 15.11 | -0.20 | -1.31% | 14.94 | 15.46 | 143480 | 21819 | 4.18% |
| 2025-12-12 | 15.35 | 15.31 | -0.13 | -0.84% | 15.01 | 15.51 | 230103 | 35223 | 6.70% |
| 2025-12-11 | 15.92 | 15.44 | -0.28 | -1.78% | 15.16 | 16.20 | 500807 | 77740 | 14.58% |
| 2025-12-10 | 14.30 | 15.72 | 1.43 | 10.01% | 14.14 | 15.72 | 178718 | 27427 | 5.20% |
| 2025-12-09 | 14.41 | 14.29 | -0.16 | -1.11% | 14.26 | 14.48 | 25439 | 3654 | 0.74% |
| 2025-12-08 | 14.50 | 14.45 | 0.05 | 0.35% | 14.36 | 14.62 | 40857 | 5925 | 1.19% |
| 2025-12-05 | 14.07 | 14.40 | 0.27 | 1.91% | 14.01 | 14.43 | 38854 | 5534 | 1.13% |
| 2025-12-04 | 14.24 | 14.13 | -0.19 | -1.33% | 14.09 | 14.35 | 28227 | 4001 | 0.82% |
| 2025-12-03 | 14.28 | 14.32 | 0.03 | 0.21% | 14.18 | 14.49 | 35253 | 5050 | 1.03% |
| 2025-12-02 | 14.36 | 14.29 | -0.07 | -0.49% | 14.21 | 14.38 | 22592 | 3230 | 0.66% |
| 2025-12-01 | 14.31 | 14.36 | 0.05 | 0.35% | 14.20 | 14.40 | 34464 | 4938 | 1.00% |
| 2025-11-28 | 14.10 | 14.31 | 0.26 | 1.85% | 14.00 | 14.34 | 43563 | 6196 | 1.27% |
| 2025-11-27 | 14.03 | 14.05 | -0.05 | -0.35% | 13.94 | 14.19 | 37438 | 5269 | 1.09% |
| 2025-11-26 | 14.06 | 14.10 | 0.03 | 0.21% | 14.04 | 14.67 | 63247 | 9017 | 1.84% |
| 2025-11-25 | 14.03 | 14.07 | 0.19 | 1.37% | 13.94 | 14.26 | 36655 | 5180 | 1.07% |
| 2025-11-24 | 13.88 | 13.88 | 0.18 | 1.31% | 13.70 | 13.96 | 37340 | 5160 | 1.09% |
| 2025-11-21 | 14.15 | 13.70 | -0.50 | -3.52% | 13.70 | 14.29 | 55257 | 7681 | 1.61% |
| 2025-11-20 | 14.30 | 14.20 | 0.06 | 0.42% | 14.14 | 14.34 | 32840 | 4676 | 0.96% |
| 2025-11-19 | 14.62 | 14.14 | -0.48 | -3.28% | 14.08 | 14.68 | 55316 | 7888 | 1.61% |
| 2025-11-18 | 14.66 | 14.62 | -0.10 | -0.68% | 14.55 | 14.71 | 26908 | 3934 | 0.78% |
| 2025-11-17 | 14.75 | 14.72 | -0.04 | -0.27% | 14.61 | 14.80 | 31302 | 4595 | 0.91% |
| 2025-11-14 | 14.75 | 14.76 | -0.03 | -0.20% | 14.69 | 14.88 | 36026 | 5339 | 1.05% |
| 2025-11-13 | 14.62 | 14.79 | 0.09 | 0.61% | 14.54 | 14.80 | 31285 | 4601 | 0.91% |
| 2025-11-12 | 14.78 | 14.70 | -0.16 | -1.08% | 14.63 | 14.90 | 33669 | 4960 | 0.98% |
| 2025-11-11 | 14.78 | 14.86 | 0.06 | 0.41% | 14.73 | 14.95 | 38044 | 5654 | 1.11% |
| 2025-11-10 | 14.71 | 14.80 | 0.09 | 0.61% | 14.68 | 14.81 | 39563 | 5829 | 1.15% |
| 2025-11-07 | 14.78 | 14.71 | -0.10 | -0.68% | 14.70 | 14.80 | 31350 | 4620 | 0.91% |
| 2025-11-06 | 14.83 | 14.81 | -0.02 | -0.13% | 14.73 | 14.88 | 35044 | 5190 | 1.02% |
| 2025-11-05 | 14.62 | 14.83 | 0.10 | 0.68% | 14.58 | 14.85 | 44476 | 6568 | 1.29% |
| 2025-11-04 | 14.73 | 14.73 | -0.02 | -0.14% | 14.65 | 14.78 | 41797 | 6146 | 1.22% |
| 2025-11-03 | 14.67 | 14.75 | 0.09 | 0.61% | 14.57 | 14.75 | 53101 | 7791 | 1.55% |
| 2025-10-31 | 14.53 | 14.66 | 0.13 | 0.89% | 14.50 | 14.80 | 54386 | 7983 | 1.58% |
| 2025-10-30 | 14.69 | 14.53 | -0.31 | -2.09% | 14.51 | 14.86 | 66455 | 9745 | 1.93% |
| 2025-10-29 | 14.72 | 14.84 | 0.35 | 2.42% | 14.60 | 14.86 | 106784 | 15741 | 3.11% |
| 2025-10-28 | 14.42 | 14.49 | 0.04 | 0.28% | 14.37 | 14.52 | 33763 | 4882 | 0.98% |
| 2025-10-27 | 14.39 | 14.45 | 0.10 | 0.70% | 14.32 | 14.48 | 41110 | 5924 | 1.20% |
| 2025-10-24 | 14.33 | 14.35 | 0.00 | 0.00% | 14.30 | 14.40 | 34843 | 4998 | 1.01% |
| 2025-10-23 | 14.13 | 14.35 | 0.21 | 1.49% | 14.04 | 14.36 | 42748 | 6077 | 1.24% |
| 2025-10-22 | 14.10 | 14.14 | -0.02 | -0.14% | 14.07 | 14.29 | 34147 | 4840 | 0.99% |
| 2025-10-21 | 13.87 | 14.16 | 0.29 | 2.09% | 13.80 | 14.17 | 48881 | 6873 | 1.42% |
| 2025-10-20 | 13.75 | 13.87 | 0.30 | 2.21% | 13.66 | 13.88 | 46940 | 6476 | 1.37% |
| 2025-10-17 | 13.91 | 13.57 | -0.55 | -3.90% | 13.56 | 13.94 | 77041 | 10578 | 2.24% |
| 2025-10-16 | 14.39 | 14.12 | -0.33 | -2.28% | 14.04 | 14.45 | 64005 | 9073 | 1.86% |
| 2025-10-15 | 14.41 | 14.45 | 0.04 | 0.28% | 14.27 | 14.54 | 45724 | 6581 | 1.33% |
| 2025-10-14 | 14.49 | 14.41 | -0.07 | -0.48% | 14.38 | 14.68 | 52475 | 7638 | 1.53% |
| 2025-10-13 | 14.35 | 14.48 | -0.20 | -1.36% | 14.02 | 14.49 | 60487 | 8660 | 1.76% |
| 2025-10-10 | 14.60 | 14.68 | 0.02 | 0.14% | 14.50 | 14.75 | 52192 | 7642 | 1.52% |
| 2025-10-09 | 14.77 | 14.66 | -0.05 | -0.34% | 14.57 | 14.80 | 60779 | 8917 | 1.77% |
| 2025-09-30 | 14.77 | 14.71 | -0.06 | -0.41% | 14.70 | 14.90 | 46255 | 6836 | 1.35% |
| 2025-09-29 | 14.51 | 14.77 | 0.26 | 1.79% | 14.28 | 14.88 | 67075 | 9831 | 1.95% |
| 2025-09-26 | 14.65 | 14.51 | -0.20 | -1.36% | 14.50 | 14.73 | 43810 | 6397 | 1.28% |
| 2025-09-25 | 14.99 | 14.71 | -0.27 | -1.80% | 14.67 | 15.00 | 64497 | 9543 | 1.88% |
| 2025-09-24 | 14.54 | 14.98 | 0.43 | 2.96% | 14.42 | 14.99 | 81175 | 12025 | 2.36% |
| 2025-09-23 | 14.90 | 14.55 | -0.38 | -2.55% | 14.14 | 14.92 | 94430 | 13621 | 2.75% |
| 2025-09-22 | 14.72 | 14.93 | 0.22 | 1.50% | 14.68 | 14.98 | 57755 | 8581 | 1.68% |
| 2025-09-19 | 14.93 | 14.71 | -0.27 | -1.80% | 14.68 | 14.98 | 65837 | 9731 | 1.92% |
| 2025-09-18 | 15.16 | 14.98 | -0.29 | -1.90% | 14.81 | 15.24 | 98384 | 14833 | 2.86% |
| 2025-09-17 | 15.06 | 15.27 | 0.21 | 1.39% | 14.97 | 15.40 | 89951 | 13684 | 2.62% |
| 2025-09-16 | 14.85 | 15.06 | 0.22 | 1.48% | 14.81 | 15.08 | 56713 | 8487 | 1.65% |
| 2025-09-15 | 14.91 | 14.84 | -0.11 | -0.74% | 14.79 | 14.98 | 45829 | 6804 | 1.33% |
| 2025-09-12 | 15.08 | 14.95 | -0.14 | -0.93% | 14.90 | 15.15 | 63862 | 9595 | 1.86% |
| 2025-09-11 | 14.86 | 15.09 | 0.17 | 1.14% | 14.67 | 15.09 | 70088 | 10468 | 2.04% |
| 2025-09-10 | 14.86 | 14.92 | 0.06 | 0.40% | 14.84 | 15.05 | 50715 | 7578 | 1.48% |
| 2025-09-09 | 15.02 | 14.86 | -0.22 | -1.46% | 14.72 | 15.05 | 55250 | 8222 | 1.61% |
| 2025-09-08 | 14.94 | 15.08 | 0.07 | 0.47% | 14.83 | 15.08 | 63802 | 9556 | 1.86% |