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 | 15.42 | 15.04 | -0.46 | -2.97% | 14.91 | 15.59 | 48486 | 7325 | 3.10% |
| 2025-12-15 | 15.17 | 15.50 | 0.33 | 2.18% | 15.08 | 15.84 | 68332 | 10615 | 4.37% |
| 2025-12-12 | 15.29 | 15.17 | -0.09 | -0.59% | 15.11 | 15.49 | 37336 | 5699 | 2.39% |
| 2025-12-11 | 15.54 | 15.26 | -0.28 | -1.80% | 15.25 | 15.65 | 44396 | 6832 | 2.84% |
| 2025-12-10 | 15.68 | 15.54 | -0.25 | -1.58% | 15.45 | 15.84 | 65682 | 10254 | 4.20% |
| 2025-12-09 | 15.85 | 15.79 | -0.06 | -0.38% | 15.72 | 16.20 | 75257 | 12036 | 4.81% |
| 2025-12-08 | 16.17 | 15.85 | -0.14 | -0.88% | 15.79 | 16.19 | 60869 | 9716 | 3.89% |
| 2025-12-05 | 15.89 | 15.99 | -0.04 | -0.25% | 15.73 | 16.08 | 72215 | 11471 | 4.62% |
| 2025-12-04 | 15.69 | 16.03 | 0.27 | 1.71% | 15.55 | 16.13 | 100080 | 15982 | 6.40% |
| 2025-12-03 | 15.64 | 15.76 | 0.10 | 0.64% | 15.54 | 15.99 | 84530 | 13319 | 5.41% |
| 2025-12-02 | 15.72 | 15.66 | -0.11 | -0.70% | 15.58 | 16.05 | 83191 | 13093 | 5.32% |
| 2025-12-01 | 15.96 | 15.77 | -0.19 | -1.19% | 15.70 | 16.59 | 159201 | 25306 | 10.18% |
| 2025-11-28 | 15.21 | 15.96 | 0.74 | 4.86% | 15.08 | 16.09 | 223398 | 35373 | 14.29% |
| 2025-11-27 | 15.01 | 15.22 | 0.47 | 3.19% | 14.82 | 15.70 | 131579 | 20079 | 8.42% |
| 2025-11-26 | 15.00 | 14.75 | -0.25 | -1.67% | 14.70 | 15.09 | 83865 | 12471 | 5.37% |
| 2025-11-25 | 14.43 | 15.00 | 0.61 | 4.24% | 14.40 | 15.45 | 163641 | 24755 | 10.47% |
| 2025-11-24 | 14.30 | 14.39 | 0.09 | 0.63% | 13.94 | 14.72 | 88088 | 12626 | 5.64% |
| 2025-11-21 | 14.50 | 14.30 | -0.38 | -2.59% | 13.90 | 14.80 | 103666 | 14837 | 6.63% |
| 2025-11-20 | 15.16 | 14.68 | -0.38 | -2.52% | 14.40 | 15.23 | 128039 | 18773 | 8.19% |
| 2025-11-19 | 15.18 | 15.06 | -0.12 | -0.79% | 15.00 | 15.80 | 147603 | 22617 | 9.44% |
| 2025-11-18 | 15.16 | 15.18 | -0.12 | -0.78% | 14.91 | 15.64 | 167221 | 25297 | 10.70% |
| 2025-11-17 | 14.80 | 15.30 | 0.89 | 6.18% | 14.69 | 15.69 | 316209 | 48014 | 20.23% |
| 2025-11-14 | 13.57 | 14.41 | 0.76 | 5.57% | 13.53 | 14.64 | 209127 | 29725 | 13.38% |
| 2025-11-13 | 13.53 | 13.65 | 0.11 | 0.81% | 13.46 | 13.65 | 44697 | 6070 | 2.86% |
| 2025-11-12 | 13.65 | 13.54 | -0.09 | -0.66% | 13.46 | 13.66 | 42852 | 5801 | 2.74% |
| 2025-11-11 | 13.65 | 13.63 | 0.02 | 0.15% | 13.52 | 13.65 | 38637 | 5251 | 2.47% |
| 2025-11-10 | 13.57 | 13.61 | 0.12 | 0.89% | 13.46 | 13.64 | 49896 | 6775 | 3.19% |
| 2025-11-07 | 13.51 | 13.49 | -0.05 | -0.37% | 13.45 | 13.65 | 45017 | 6094 | 2.88% |
| 2025-11-06 | 13.56 | 13.54 | -0.08 | -0.59% | 13.42 | 13.65 | 42497 | 5736 | 2.72% |
| 2025-11-05 | 13.33 | 13.62 | 0.28 | 2.10% | 13.25 | 13.63 | 76039 | 10269 | 4.86% |
| 2025-11-04 | 13.66 | 13.34 | -0.34 | -2.49% | 13.21 | 13.70 | 103281 | 13846 | 6.60% |
| 2025-11-03 | 13.76 | 13.68 | 0.08 | 0.59% | 13.54 | 13.77 | 74594 | 10174 | 4.77% |
| 2025-10-31 | 13.51 | 13.60 | 0.07 | 0.52% | 13.43 | 13.71 | 69835 | 9491 | 4.47% |
| 2025-10-30 | 13.81 | 13.53 | -0.28 | -2.03% | 13.50 | 13.88 | 98222 | 13395 | 6.28% |
| 2025-10-29 | 13.93 | 13.81 | -0.27 | -1.92% | 13.58 | 13.93 | 144460 | 19840 | 9.24% |
| 2025-10-28 | 14.02 | 14.08 | -1.35 | -8.75% | 13.92 | 14.60 | 296692 | 42113 | 18.97% |
| 2025-10-27 | 15.29 | 15.43 | 0.24 | 1.58% | 15.22 | 15.53 | 75848 | 11673 | 4.85% |
| 2025-10-24 | 15.03 | 15.19 | 0.19 | 1.27% | 14.98 | 15.19 | 49848 | 7529 | 3.19% |
| 2025-10-23 | 14.82 | 15.00 | 0.13 | 0.87% | 14.78 | 15.03 | 42850 | 6380 | 2.74% |
| 2025-10-22 | 14.88 | 14.87 | -0.05 | -0.34% | 14.75 | 15.03 | 30918 | 4607 | 1.98% |
| 2025-10-21 | 14.75 | 14.92 | 0.35 | 2.40% | 14.58 | 14.92 | 42659 | 6316 | 2.73% |
| 2025-10-20 | 14.62 | 14.57 | 0.16 | 1.11% | 14.42 | 14.69 | 38843 | 5660 | 2.48% |
| 2025-10-17 | 14.65 | 14.41 | -0.25 | -1.71% | 14.41 | 14.77 | 49117 | 7140 | 3.14% |
| 2025-10-16 | 15.10 | 14.66 | -0.42 | -2.79% | 14.60 | 15.10 | 58179 | 8614 | 3.72% |
| 2025-10-15 | 14.84 | 15.08 | 0.21 | 1.41% | 14.78 | 15.10 | 47599 | 7128 | 3.04% |
| 2025-10-14 | 15.10 | 14.87 | -0.13 | -0.87% | 14.77 | 15.24 | 51333 | 7693 | 3.28% |
| 2025-10-13 | 14.57 | 15.00 | -0.06 | -0.40% | 14.13 | 15.11 | 69864 | 10323 | 4.47% |
| 2025-10-10 | 14.95 | 15.06 | 0.06 | 0.40% | 14.90 | 15.25 | 55069 | 8302 | 3.52% |
| 2025-10-09 | 15.05 | 15.00 | 0.00 | 0.00% | 14.82 | 15.10 | 54377 | 8133 | 3.48% |
| 2025-09-30 | 15.16 | 15.00 | -0.08 | -0.53% | 14.96 | 15.16 | 33665 | 5060 | 2.15% |
| 2025-09-29 | 14.90 | 15.08 | 0.10 | 0.67% | 14.73 | 15.20 | 41297 | 6203 | 2.64% |
| 2025-09-26 | 15.01 | 14.98 | -0.02 | -0.13% | 14.82 | 15.28 | 45215 | 6810 | 2.89% |
| 2025-09-25 | 15.24 | 15.00 | -0.23 | -1.51% | 14.95 | 15.29 | 35591 | 5385 | 2.28% |
| 2025-09-24 | 14.99 | 15.23 | 0.24 | 1.60% | 14.72 | 15.25 | 45145 | 6837 | 2.89% |
| 2025-09-23 | 15.28 | 14.99 | -0.29 | -1.90% | 14.54 | 15.28 | 73861 | 10950 | 4.72% |
| 2025-09-22 | 15.34 | 15.28 | -0.06 | -0.39% | 15.16 | 15.53 | 37367 | 5716 | 2.39% |
| 2025-09-19 | 15.44 | 15.34 | -0.14 | -0.90% | 15.20 | 15.52 | 49529 | 7601 | 3.17% |
| 2025-09-18 | 15.81 | 15.48 | -0.40 | -2.52% | 15.32 | 15.94 | 71120 | 11160 | 4.55% |
| 2025-09-17 | 16.03 | 15.88 | -0.15 | -0.94% | 15.80 | 16.11 | 59629 | 9506 | 3.81% |
| 2025-09-16 | 15.71 | 16.03 | 0.32 | 2.04% | 15.64 | 16.06 | 60776 | 9648 | 3.89% |
| 2025-09-15 | 15.57 | 15.71 | -0.43 | -2.66% | 15.51 | 15.91 | 61831 | 9693 | 3.95% |
| 2025-09-12 | 16.30 | 16.14 | -0.13 | -0.80% | 16.11 | 16.35 | 45857 | 7430 | 2.93% |
| 2025-09-11 | 16.04 | 16.27 | 0.21 | 1.31% | 15.85 | 16.29 | 56266 | 9077 | 3.60% |
| 2025-09-10 | 16.07 | 16.06 | -0.06 | -0.37% | 15.97 | 16.25 | 42434 | 6829 | 2.71% |
| 2025-09-09 | 16.41 | 16.12 | -0.33 | -2.01% | 16.00 | 16.41 | 59191 | 9593 | 3.78% |
| 2025-09-08 | 15.98 | 16.45 | 0.42 | 2.62% | 15.98 | 16.54 | 85602 | 13950 | 5.47% |