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 | 15.02 | 15.04 | -0.01 | -0.07% | 14.99 | 15.10 | 43418 | 6535 | 0.59% |
| 2025-12-15 | 15.04 | 15.05 | 0.15 | 1.01% | 15.00 | 15.14 | 64848 | 9780 | 0.87% |
| 2025-12-12 | 14.94 | 14.90 | 0.05 | 0.34% | 14.83 | 15.04 | 43147 | 6451 | 0.58% |
| 2025-12-11 | 14.99 | 14.85 | -0.16 | -1.07% | 14.83 | 15.05 | 48506 | 7230 | 0.65% |
| 2025-12-10 | 14.90 | 15.01 | 0.07 | 0.47% | 14.89 | 15.14 | 43365 | 6517 | 0.58% |
| 2025-12-09 | 15.08 | 14.94 | -0.15 | -0.99% | 14.93 | 15.09 | 43680 | 6555 | 0.59% |
| 2025-12-08 | 15.15 | 15.09 | -0.04 | -0.26% | 15.07 | 15.16 | 35045 | 5293 | 0.47% |
| 2025-12-05 | 15.05 | 15.13 | 0.07 | 0.46% | 14.95 | 15.14 | 39130 | 5890 | 0.53% |
| 2025-12-04 | 15.02 | 15.06 | 0.05 | 0.33% | 14.83 | 15.12 | 57179 | 8564 | 0.77% |
| 2025-12-03 | 15.23 | 15.01 | -0.23 | -1.51% | 15.01 | 15.24 | 73900 | 11153 | 1.00% |
| 2025-12-02 | 15.32 | 15.24 | -0.07 | -0.46% | 15.23 | 15.32 | 36493 | 5566 | 0.49% |
| 2025-12-01 | 15.30 | 15.31 | 0.01 | 0.07% | 15.25 | 15.34 | 39439 | 6036 | 0.53% |
| 2025-11-28 | 15.26 | 15.30 | 0.05 | 0.33% | 15.17 | 15.30 | 35554 | 5421 | 0.48% |
| 2025-11-27 | 15.29 | 15.25 | -0.03 | -0.20% | 15.24 | 15.34 | 39328 | 6009 | 0.53% |
| 2025-11-26 | 15.31 | 15.28 | -0.02 | -0.13% | 15.26 | 15.35 | 48690 | 7448 | 0.66% |
| 2025-11-25 | 15.33 | 15.30 | 0.01 | 0.07% | 15.22 | 15.35 | 55806 | 8537 | 0.75% |
| 2025-11-24 | 15.27 | 15.29 | 0.07 | 0.46% | 15.23 | 15.36 | 50708 | 7752 | 0.68% |
| 2025-11-21 | 15.58 | 15.22 | -0.42 | -2.69% | 15.22 | 15.75 | 112051 | 17290 | 1.51% |
| 2025-11-20 | 15.73 | 15.64 | -0.09 | -0.57% | 15.55 | 15.79 | 73665 | 11538 | 0.99% |
| 2025-11-19 | 15.85 | 15.73 | -0.09 | -0.57% | 15.67 | 15.91 | 68411 | 10772 | 0.92% |
| 2025-11-18 | 15.88 | 15.82 | -0.15 | -0.94% | 15.78 | 16.00 | 71604 | 11366 | 0.97% |
| 2025-11-17 | 15.90 | 15.97 | 0.05 | 0.31% | 15.76 | 15.99 | 84853 | 13485 | 1.14% |
| 2025-11-14 | 15.94 | 15.92 | -0.06 | -0.38% | 15.90 | 16.10 | 79743 | 12747 | 1.08% |
| 2025-11-13 | 15.99 | 15.98 | -0.03 | -0.19% | 15.84 | 16.01 | 90857 | 14476 | 1.22% |
| 2025-11-12 | 16.07 | 16.01 | -0.06 | -0.37% | 15.94 | 16.14 | 99654 | 15961 | 1.34% |
| 2025-11-11 | 15.98 | 16.07 | 0.01 | 0.06% | 15.84 | 16.11 | 125968 | 20118 | 1.70% |
| 2025-11-10 | 15.73 | 16.06 | 0.37 | 2.36% | 15.66 | 16.12 | 208234 | 33224 | 2.81% |
| 2025-11-07 | 15.64 | 15.69 | 0.04 | 0.26% | 15.60 | 15.72 | 64384 | 10093 | 0.87% |
| 2025-11-06 | 15.69 | 15.65 | 0.02 | 0.13% | 15.62 | 15.70 | 57368 | 8977 | 0.77% |
| 2025-11-05 | 15.57 | 15.63 | 0.01 | 0.06% | 15.54 | 15.69 | 54532 | 8524 | 0.74% |
| 2025-11-04 | 15.75 | 15.62 | -0.12 | -0.76% | 15.57 | 15.75 | 60523 | 9471 | 0.82% |
| 2025-11-03 | 15.67 | 15.74 | 0.07 | 0.45% | 15.60 | 15.77 | 72950 | 11446 | 0.98% |
| 2025-10-31 | 15.55 | 15.67 | 0.11 | 0.71% | 15.50 | 15.70 | 84037 | 13149 | 1.13% |
| 2025-10-30 | 15.52 | 15.56 | -0.04 | -0.26% | 15.47 | 15.65 | 73083 | 11380 | 0.99% |
| 2025-10-29 | 15.66 | 15.60 | -0.09 | -0.57% | 15.56 | 15.69 | 67354 | 10503 | 0.91% |
| 2025-10-28 | 15.67 | 15.69 | 0.01 | 0.06% | 15.60 | 15.75 | 63990 | 10040 | 0.86% |
| 2025-10-27 | 15.58 | 15.68 | 0.10 | 0.64% | 15.56 | 15.70 | 60483 | 9460 | 0.82% |
| 2025-10-24 | 15.68 | 15.58 | -0.11 | -0.70% | 15.56 | 15.74 | 70759 | 11061 | 0.95% |
| 2025-10-23 | 15.50 | 15.69 | 0.05 | 0.32% | 15.50 | 15.71 | 60438 | 9438 | 0.81% |
| 2025-10-22 | 15.58 | 15.64 | 0.02 | 0.13% | 15.58 | 15.71 | 48986 | 7671 | 0.66% |
| 2025-10-21 | 15.56 | 15.62 | 0.05 | 0.32% | 15.52 | 15.65 | 56289 | 8778 | 0.76% |
| 2025-10-20 | 15.55 | 15.57 | 0.04 | 0.26% | 15.49 | 15.59 | 48881 | 7592 | 0.66% |
| 2025-10-17 | 15.69 | 15.53 | -0.19 | -1.21% | 15.49 | 15.73 | 75927 | 11831 | 1.02% |
| 2025-10-16 | 15.74 | 15.72 | -0.04 | -0.25% | 15.65 | 15.79 | 64343 | 10111 | 0.87% |
| 2025-10-15 | 15.69 | 15.76 | 0.05 | 0.32% | 15.59 | 15.80 | 83321 | 13101 | 1.12% |
| 2025-10-14 | 15.57 | 15.71 | 0.19 | 1.22% | 15.53 | 15.78 | 105799 | 16585 | 1.43% |
| 2025-10-13 | 15.45 | 15.52 | -0.18 | -1.15% | 15.39 | 15.59 | 81329 | 12605 | 1.10% |
| 2025-10-10 | 15.60 | 15.70 | 0.10 | 0.64% | 15.56 | 15.73 | 80621 | 12640 | 1.09% |
| 2025-10-09 | 15.57 | 15.60 | 0.03 | 0.19% | 15.42 | 15.60 | 79398 | 12310 | 1.07% |
| 2025-09-30 | 15.61 | 15.57 | -0.09 | -0.57% | 15.56 | 15.67 | 60800 | 9488 | 0.82% |
| 2025-09-29 | 15.56 | 15.66 | 0.10 | 0.64% | 15.36 | 15.73 | 78953 | 12278 | 1.06% |
| 2025-09-26 | 15.52 | 15.56 | 0.03 | 0.19% | 15.48 | 15.64 | 55154 | 8584 | 0.74% |
| 2025-09-25 | 15.65 | 15.53 | -0.13 | -0.83% | 15.52 | 15.68 | 61246 | 9557 | 0.83% |
| 2025-09-24 | 15.55 | 15.66 | 0.07 | 0.45% | 15.53 | 15.66 | 56295 | 8794 | 0.76% |
| 2025-09-23 | 15.77 | 15.59 | -0.21 | -1.33% | 15.45 | 15.80 | 84488 | 13159 | 1.14% |
| 2025-09-22 | 15.92 | 15.80 | -0.20 | -1.25% | 15.76 | 15.95 | 61797 | 9778 | 0.83% |
| 2025-09-19 | 15.86 | 16.00 | 0.12 | 0.76% | 15.71 | 16.00 | 99932 | 15835 | 1.35% |
| 2025-09-18 | 16.10 | 15.88 | -0.22 | -1.37% | 15.82 | 16.10 | 140704 | 22487 | 1.90% |
| 2025-09-17 | 16.20 | 16.10 | -0.09 | -0.56% | 16.07 | 16.25 | 94163 | 15169 | 1.27% |
| 2025-09-16 | 16.20 | 16.19 | 0.01 | 0.06% | 16.07 | 16.26 | 85636 | 13824 | 1.15% |
| 2025-09-15 | 16.20 | 16.18 | -0.04 | -0.25% | 16.10 | 16.22 | 75804 | 12253 | 1.02% |
| 2025-09-12 | 16.38 | 16.22 | -0.21 | -1.28% | 16.22 | 16.49 | 118207 | 19278 | 1.59% |
| 2025-09-11 | 16.12 | 16.43 | 0.28 | 1.73% | 16.07 | 16.43 | 142424 | 23217 | 1.92% |
| 2025-09-10 | 16.24 | 16.15 | -0.12 | -0.74% | 16.10 | 16.34 | 97193 | 15745 | 1.31% |
| 2025-09-09 | 16.32 | 16.27 | -0.12 | -0.73% | 16.12 | 16.35 | 95046 | 15436 | 1.28% |
| 2025-09-08 | 16.23 | 16.39 | 0.18 | 1.11% | 16.18 | 16.50 | 131285 | 21480 | 1.77% |