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 | 15.17 | 14.80 | -0.37 | -2.44% | 14.54 | 15.24 | 32904 | 4885 | 1.35% |
| 2025-12-15 | 15.34 | 15.17 | -0.04 | -0.26% | 14.86 | 15.34 | 22058 | 3330 | 0.90% |
| 2025-12-12 | 15.42 | 15.21 | -0.16 | -1.04% | 15.13 | 15.56 | 29792 | 4566 | 1.22% |
| 2025-12-11 | 15.83 | 15.37 | -0.46 | -2.91% | 15.34 | 15.95 | 35232 | 5482 | 1.45% |
| 2025-12-10 | 16.26 | 15.83 | -0.11 | -0.69% | 15.61 | 16.41 | 45494 | 7216 | 1.87% |
| 2025-12-09 | 15.92 | 15.94 | -0.14 | -0.87% | 15.83 | 16.48 | 53445 | 8597 | 2.19% |
| 2025-12-08 | 15.47 | 16.08 | 0.68 | 4.42% | 15.38 | 16.47 | 73607 | 11723 | 3.02% |
| 2025-12-05 | 15.43 | 15.40 | -0.04 | -0.26% | 14.96 | 15.43 | 36583 | 5573 | 1.50% |
| 2025-12-04 | 15.18 | 15.44 | 0.41 | 2.73% | 14.78 | 15.59 | 51671 | 7883 | 2.12% |
| 2025-12-03 | 15.14 | 15.03 | -0.10 | -0.66% | 14.92 | 15.28 | 28891 | 4351 | 1.19% |
| 2025-12-02 | 15.30 | 15.13 | -0.25 | -1.63% | 15.10 | 15.46 | 28217 | 4281 | 1.16% |
| 2025-12-01 | 15.79 | 15.38 | -0.30 | -1.91% | 15.32 | 15.80 | 42325 | 6583 | 1.74% |
| 2025-11-28 | 14.88 | 15.68 | 0.80 | 5.38% | 14.75 | 15.75 | 60387 | 9285 | 2.48% |
| 2025-11-27 | 15.60 | 14.88 | -0.46 | -3.00% | 14.85 | 15.60 | 50809 | 7683 | 2.08% |
| 2025-11-26 | 15.54 | 15.34 | -0.04 | -0.26% | 15.21 | 15.88 | 51515 | 8016 | 2.11% |
| 2025-11-25 | 15.24 | 15.38 | 0.29 | 1.92% | 15.04 | 15.48 | 30406 | 4660 | 1.25% |
| 2025-11-24 | 15.36 | 15.09 | -0.17 | -1.11% | 14.97 | 15.62 | 36418 | 5512 | 1.49% |
| 2025-11-21 | 16.00 | 15.26 | -0.80 | -4.98% | 15.19 | 16.31 | 58530 | 9163 | 2.40% |
| 2025-11-20 | 16.24 | 16.06 | -0.18 | -1.11% | 15.99 | 16.48 | 30794 | 4974 | 1.26% |
| 2025-11-19 | 16.61 | 16.24 | -0.38 | -2.29% | 16.10 | 16.76 | 44542 | 7275 | 1.83% |
| 2025-11-18 | 16.03 | 16.62 | 0.57 | 3.55% | 16.03 | 16.87 | 80017 | 13209 | 3.28% |
| 2025-11-17 | 16.41 | 16.05 | -0.35 | -2.13% | 15.91 | 16.41 | 58921 | 9494 | 2.42% |
| 2025-11-14 | 16.71 | 16.40 | -0.39 | -2.32% | 16.40 | 16.89 | 46739 | 7769 | 1.92% |
| 2025-11-13 | 17.01 | 16.79 | -0.34 | -1.98% | 16.45 | 17.13 | 83342 | 13925 | 3.42% |
| 2025-11-12 | 16.85 | 17.13 | 0.38 | 2.27% | 16.74 | 17.65 | 108246 | 18633 | 4.44% |
| 2025-11-11 | 16.83 | 16.75 | -0.17 | -1.00% | 16.54 | 17.25 | 94711 | 16030 | 3.89% |
| 2025-11-10 | 16.15 | 16.92 | 0.39 | 2.36% | 16.04 | 17.29 | 145476 | 24318 | 5.97% |
| 2025-11-07 | 15.20 | 16.53 | 0.73 | 4.62% | 15.20 | 16.88 | 221093 | 35715 | 9.07% |
| 2025-11-06 | 15.39 | 15.80 | 0.38 | 2.46% | 15.28 | 16.96 | 203627 | 32793 | 8.35% |
| 2025-11-05 | 15.20 | 15.42 | 0.21 | 1.38% | 15.06 | 15.45 | 36211 | 5536 | 1.49% |
| 2025-11-04 | 15.12 | 15.21 | 0.12 | 0.80% | 14.92 | 15.26 | 47361 | 7143 | 1.94% |
| 2025-11-03 | 14.78 | 15.09 | 0.31 | 2.10% | 14.72 | 15.40 | 76730 | 11541 | 3.15% |
| 2025-10-31 | 14.95 | 14.78 | -0.17 | -1.14% | 14.74 | 15.04 | 31825 | 4722 | 1.31% |
| 2025-10-30 | 14.90 | 14.95 | 0.05 | 0.34% | 14.76 | 15.09 | 46157 | 6876 | 1.89% |
| 2025-10-29 | 14.81 | 14.90 | 0.09 | 0.61% | 14.52 | 15.11 | 52509 | 7791 | 2.15% |
| 2025-10-28 | 14.47 | 14.81 | 0.05 | 0.34% | 14.47 | 14.89 | 48478 | 7106 | 1.99% |
| 2025-10-27 | 15.20 | 14.76 | -0.45 | -2.96% | 14.76 | 15.26 | 68422 | 10234 | 2.81% |
| 2025-10-24 | 15.59 | 15.21 | -0.38 | -2.44% | 15.20 | 15.73 | 56805 | 8727 | 2.33% |
| 2025-10-23 | 15.11 | 15.59 | 0.55 | 3.66% | 15.11 | 15.93 | 79289 | 12361 | 3.25% |
| 2025-10-22 | 15.44 | 15.04 | -0.40 | -2.59% | 15.01 | 15.58 | 55012 | 8399 | 2.26% |
| 2025-10-21 | 15.41 | 15.44 | 0.10 | 0.65% | 15.00 | 15.51 | 49856 | 7636 | 2.05% |
| 2025-10-20 | 15.60 | 15.34 | -0.15 | -0.97% | 15.30 | 15.65 | 49952 | 7713 | 2.05% |
| 2025-10-17 | 15.80 | 15.49 | -0.21 | -1.34% | 15.39 | 15.94 | 74001 | 11603 | 11.18% |
| 2025-10-16 | 16.33 | 15.70 | -0.42 | -2.61% | 15.63 | 16.38 | 91667 | 14601 | 13.84% |
| 2025-10-15 | 15.35 | 16.12 | 0.78 | 5.08% | 15.35 | 16.18 | 111695 | 17778 | 16.87% |
| 2025-10-14 | 15.21 | 15.34 | 0.14 | 0.92% | 15.14 | 15.62 | 61638 | 9477 | 9.31% |
| 2025-10-13 | 14.60 | 15.20 | 0.19 | 1.27% | 14.11 | 15.20 | 63446 | 9438 | 9.58% |
| 2025-10-10 | 14.87 | 15.01 | 0.23 | 1.56% | 14.66 | 15.25 | 74061 | 11156 | 11.18% |
| 2025-10-09 | 15.00 | 14.78 | -0.31 | -2.05% | 14.75 | 15.09 | 58458 | 8688 | 8.83% |
| 2025-09-30 | 14.98 | 15.09 | 0.14 | 0.94% | 14.80 | 15.15 | 66757 | 9998 | 10.08% |
| 2025-09-29 | 14.61 | 14.95 | 0.43 | 2.96% | 14.40 | 15.50 | 125804 | 18876 | 19.00% |
| 2025-09-26 | 14.26 | 14.52 | 0.10 | 0.69% | 14.03 | 14.66 | 47291 | 6808 | 7.14% |
| 2025-09-25 | 14.22 | 14.42 | 0.20 | 1.41% | 14.01 | 14.53 | 57549 | 8275 | 8.69% |
| 2025-09-24 | 14.01 | 14.22 | 0.06 | 0.42% | 13.95 | 14.71 | 78876 | 11285 | 11.91% |
| 2025-09-23 | 14.38 | 14.16 | -0.35 | -2.41% | 13.72 | 14.60 | 49780 | 7040 | 7.52% |
| 2025-09-22 | 14.54 | 14.51 | 0.00 | 0.00% | 14.28 | 14.95 | 59261 | 8611 | 8.95% |
| 2025-09-19 | 14.11 | 14.51 | 0.30 | 2.11% | 13.91 | 14.53 | 61053 | 8722 | 9.22% |
| 2025-09-18 | 14.30 | 14.21 | -0.14 | -0.98% | 14.02 | 14.77 | 95160 | 13554 | 14.37% |
| 2025-09-17 | 14.37 | 14.35 | -0.02 | -0.14% | 14.24 | 14.50 | 28213 | 4047 | 4.26% |
| 2025-09-16 | 14.27 | 14.37 | 0.04 | 0.28% | 14.19 | 14.44 | 34008 | 4858 | 5.14% |
| 2025-09-15 | 14.21 | 14.33 | 0.06 | 0.42% | 13.98 | 14.33 | 39759 | 5644 | 6.00% |
| 2025-09-12 | 14.72 | 14.27 | -0.47 | -3.19% | 14.21 | 14.77 | 76964 | 11127 | 11.62% |
| 2025-09-11 | 14.39 | 14.74 | 0.26 | 1.80% | 14.22 | 15.20 | 124033 | 18244 | 18.73% |
| 2025-09-10 | 14.10 | 14.48 | 0.45 | 3.21% | 14.04 | 14.55 | 81428 | 11669 | 12.30% |
| 2025-09-09 | 14.25 | 14.03 | -0.22 | -1.54% | 14.00 | 14.38 | 43582 | 6162 | 6.58% |
| 2025-09-08 | 13.71 | 14.25 | 0.37 | 2.67% | 13.59 | 14.28 | 78070 | 11005 | 11.79% |