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 | 15.35 | 14.80 | -0.50 | -3.27% | 14.69 | 15.35 | 25906 | 3864 | 2.22% |
| 2025-12-15 | 15.14 | 15.30 | 0.07 | 0.46% | 15.10 | 15.40 | 13666 | 2085 | 1.17% |
| 2025-12-12 | 15.39 | 15.23 | -0.20 | -1.30% | 15.18 | 15.69 | 20692 | 3188 | 1.77% |
| 2025-12-11 | 15.80 | 15.43 | -0.30 | -1.91% | 15.42 | 15.83 | 25480 | 3973 | 2.18% |
| 2025-12-10 | 15.61 | 15.73 | 0.09 | 0.58% | 15.43 | 15.88 | 21147 | 3312 | 1.81% |
| 2025-12-09 | 15.73 | 15.64 | -0.04 | -0.26% | 15.57 | 15.84 | 14877 | 2332 | 1.27% |
| 2025-12-08 | 15.65 | 15.68 | 0.08 | 0.51% | 15.52 | 15.80 | 18635 | 2920 | 1.60% |
| 2025-12-05 | 15.37 | 15.60 | 0.24 | 1.56% | 15.27 | 15.69 | 14842 | 2303 | 1.27% |
| 2025-12-04 | 15.54 | 15.36 | -0.13 | -0.84% | 15.31 | 15.57 | 15603 | 2404 | 1.34% |
| 2025-12-03 | 15.77 | 15.49 | -0.31 | -1.96% | 15.38 | 15.84 | 28874 | 4496 | 2.47% |
| 2025-12-02 | 16.18 | 15.80 | -0.42 | -2.59% | 15.60 | 16.18 | 38307 | 6042 | 3.28% |
| 2025-12-01 | 15.69 | 16.22 | 0.59 | 3.77% | 15.61 | 16.30 | 50629 | 8112 | 4.33% |
| 2025-11-28 | 15.24 | 15.63 | 0.40 | 2.63% | 15.12 | 15.65 | 26507 | 4091 | 2.27% |
| 2025-11-27 | 15.10 | 15.23 | 0.05 | 0.33% | 15.10 | 15.35 | 17191 | 2620 | 1.47% |
| 2025-11-26 | 15.32 | 15.18 | -0.14 | -0.91% | 15.13 | 15.46 | 22458 | 3438 | 1.92% |
| 2025-11-25 | 15.19 | 15.32 | 0.19 | 1.26% | 15.02 | 15.50 | 28697 | 4396 | 2.46% |
| 2025-11-24 | 15.20 | 15.13 | 0.03 | 0.20% | 14.93 | 15.32 | 30425 | 4603 | 2.60% |
| 2025-11-21 | 15.55 | 15.10 | -0.63 | -4.01% | 15.01 | 15.86 | 46566 | 7128 | 3.99% |
| 2025-11-20 | 16.10 | 15.73 | -0.39 | -2.42% | 15.63 | 16.21 | 47649 | 7559 | 4.08% |
| 2025-11-19 | 16.20 | 16.12 | -0.02 | -0.12% | 16.09 | 16.50 | 69270 | 11260 | 5.93% |
| 2025-11-18 | 16.53 | 16.14 | -1.07 | -6.22% | 15.79 | 16.65 | 130386 | 21005 | 11.16% |
| 2025-11-17 | 17.53 | 17.21 | 0.00 | 0.00% | 16.95 | 18.93 | 182198 | 32337 | 15.60% |
| 2025-11-14 | 16.54 | 17.21 | 0.66 | 3.99% | 16.45 | 17.27 | 85858 | 14451 | 7.35% |
| 2025-11-13 | 16.57 | 16.55 | -0.02 | -0.12% | 16.41 | 16.71 | 19862 | 3287 | 1.70% |
| 2025-11-12 | 16.51 | 16.57 | 0.04 | 0.24% | 16.37 | 16.66 | 22583 | 3726 | 1.93% |
| 2025-11-11 | 16.65 | 16.53 | -0.04 | -0.24% | 16.45 | 16.66 | 21837 | 3613 | 1.87% |
| 2025-11-10 | 16.74 | 16.57 | -0.16 | -0.96% | 16.51 | 16.79 | 26019 | 4315 | 2.23% |
| 2025-11-07 | 16.90 | 16.73 | -0.11 | -0.65% | 16.66 | 16.95 | 30761 | 5167 | 2.63% |
| 2025-11-06 | 16.72 | 16.84 | 0.15 | 0.90% | 16.42 | 16.85 | 28863 | 4817 | 2.47% |
| 2025-11-05 | 16.56 | 16.69 | 0.01 | 0.06% | 16.50 | 16.78 | 28568 | 4758 | 2.45% |
| 2025-11-04 | 16.58 | 16.68 | 0.16 | 0.97% | 16.48 | 16.82 | 49681 | 8258 | 4.25% |
| 2025-11-03 | 16.52 | 16.52 | 0.01 | 0.06% | 16.36 | 16.68 | 37838 | 6246 | 3.24% |
| 2025-10-31 | 16.55 | 16.51 | -0.17 | -1.02% | 16.35 | 16.79 | 46434 | 7718 | 3.97% |
| 2025-10-30 | 16.60 | 16.68 | 0.00 | 0.00% | 16.51 | 16.81 | 41490 | 6912 | 3.55% |
| 2025-10-29 | 16.90 | 16.68 | -0.21 | -1.24% | 16.45 | 17.02 | 61832 | 10285 | 5.29% |
| 2025-10-28 | 16.61 | 16.89 | 0.16 | 0.96% | 16.59 | 18.18 | 92942 | 15817 | 7.96% |
| 2025-10-27 | 16.73 | 16.73 | 0.29 | 1.76% | 16.41 | 16.79 | 44128 | 7336 | 3.78% |
| 2025-10-24 | 16.47 | 16.44 | 0.09 | 0.55% | 16.23 | 16.47 | 34410 | 5638 | 2.95% |
| 2025-10-23 | 16.49 | 16.35 | -0.24 | -1.45% | 16.10 | 16.58 | 37118 | 6037 | 3.18% |
| 2025-10-22 | 16.49 | 16.59 | 0.02 | 0.12% | 16.49 | 16.74 | 44948 | 7461 | 3.85% |
| 2025-10-21 | 16.22 | 16.57 | 0.41 | 2.54% | 16.03 | 16.62 | 54599 | 8962 | 4.67% |
| 2025-10-20 | 15.97 | 16.16 | 0.35 | 2.21% | 15.97 | 16.28 | 46743 | 7540 | 4.00% |
| 2025-10-17 | 16.14 | 15.81 | -0.28 | -1.74% | 15.76 | 16.17 | 49851 | 7941 | 4.27% |
| 2025-10-16 | 16.30 | 16.09 | 0.05 | 0.31% | 15.95 | 16.30 | 50577 | 8126 | 4.33% |
| 2025-10-15 | 15.58 | 16.04 | 0.48 | 3.08% | 15.46 | 16.14 | 90900 | 14485 | 7.78% |
| 2025-10-14 | 15.77 | 15.56 | -0.08 | -0.51% | 15.40 | 15.89 | 42799 | 6710 | 3.66% |
| 2025-10-13 | 15.10 | 15.64 | -0.11 | -0.70% | 14.80 | 15.70 | 48970 | 7544 | 4.19% |
| 2025-10-10 | 15.73 | 15.75 | 0.03 | 0.19% | 15.67 | 15.93 | 40797 | 6443 | 3.49% |
| 2025-10-09 | 15.61 | 15.72 | 0.19 | 1.22% | 15.50 | 15.80 | 43434 | 6786 | 3.72% |
| 2025-09-30 | 15.90 | 15.53 | -0.22 | -1.40% | 15.51 | 15.90 | 47742 | 7444 | 4.09% |
| 2025-09-29 | 15.88 | 15.75 | 0.03 | 0.19% | 15.47 | 16.00 | 55384 | 8713 | 4.74% |
| 2025-09-26 | 15.50 | 15.72 | 0.23 | 1.48% | 15.41 | 15.99 | 76274 | 12058 | 6.53% |
| 2025-09-25 | 15.73 | 15.49 | -0.30 | -1.90% | 15.40 | 15.75 | 80472 | 12511 | 6.89% |
| 2025-09-24 | 15.32 | 15.79 | 0.10 | 0.64% | 15.28 | 16.15 | 124394 | 19626 | 10.65% |
| 2025-09-23 | 16.90 | 15.69 | -1.43 | -8.35% | 15.41 | 16.90 | 199136 | 31141 | 17.05% |
| 2025-09-22 | 16.90 | 17.12 | -0.25 | -1.44% | 16.66 | 17.70 | 214186 | 36337 | 18.33% |
| 2025-09-19 | 16.60 | 17.37 | 0.45 | 2.66% | 16.45 | 18.61 | 284363 | 51849 | 24.34% |
| 2025-09-18 | 17.57 | 16.92 | -0.33 | -1.91% | 16.41 | 17.79 | 189871 | 32082 | 16.25% |
| 2025-09-17 | 17.76 | 17.25 | -0.96 | -5.27% | 17.10 | 18.76 | 273705 | 48724 | 23.43% |
| 2025-09-16 | 16.10 | 18.21 | 1.66 | 10.03% | 16.00 | 18.21 | 282681 | 49188 | 24.20% |
| 2025-09-15 | 18.72 | 16.55 | -1.84 | -10.01% | 16.55 | 18.72 | 291596 | 49897 | 24.96% |
| 2025-09-12 | 16.73 | 18.39 | 1.67 | 9.99% | 16.73 | 18.39 | 174944 | 31737 | 14.98% |
| 2025-09-11 | 15.20 | 16.72 | 1.52 | 10.00% | 15.02 | 16.72 | 82083 | 13467 | 7.03% |
| 2025-09-10 | 15.15 | 15.20 | 0.21 | 1.40% | 14.95 | 15.44 | 33471 | 5069 | 2.87% |
| 2025-09-09 | 15.05 | 14.99 | -0.05 | -0.33% | 14.91 | 15.19 | 37363 | 5615 | 3.20% |
| 2025-09-08 | 14.58 | 15.04 | 0.46 | 3.16% | 14.58 | 15.13 | 43554 | 6498 | 3.73% |