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 | 14.98 | 14.61 | -0.38 | -2.54% | 14.55 | 15.00 | 32168 | 4730 | 1.68% |
| 2025-12-15 | 14.98 | 14.99 | 0.01 | 0.07% | 14.85 | 15.16 | 19396 | 2914 | 1.01% |
| 2025-12-12 | 15.04 | 14.98 | -0.02 | -0.13% | 14.91 | 15.17 | 24678 | 3712 | 1.29% |
| 2025-12-11 | 15.23 | 15.00 | -0.21 | -1.38% | 14.97 | 15.26 | 29812 | 4499 | 1.56% |
| 2025-12-10 | 15.37 | 15.21 | -0.16 | -1.04% | 15.17 | 15.44 | 29227 | 4462 | 1.53% |
| 2025-12-09 | 15.72 | 15.37 | -0.37 | -2.35% | 15.33 | 15.74 | 42397 | 6581 | 2.22% |
| 2025-12-08 | 15.85 | 15.74 | -0.06 | -0.38% | 15.73 | 15.90 | 24912 | 3933 | 1.30% |
| 2025-12-05 | 15.65 | 15.80 | 0.11 | 0.70% | 15.50 | 15.81 | 24534 | 3843 | 1.28% |
| 2025-12-04 | 15.79 | 15.69 | -0.11 | -0.70% | 15.56 | 15.86 | 25870 | 4063 | 1.35% |
| 2025-12-03 | 15.96 | 15.80 | -0.10 | -0.63% | 15.71 | 16.03 | 32383 | 5129 | 1.69% |
| 2025-12-02 | 15.83 | 15.90 | 0.02 | 0.13% | 15.66 | 15.95 | 22106 | 3499 | 1.16% |
| 2025-12-01 | 15.78 | 15.88 | 0.05 | 0.32% | 15.77 | 16.03 | 24252 | 3858 | 1.27% |
| 2025-11-28 | 15.75 | 15.83 | 0.03 | 0.19% | 15.69 | 15.86 | 28366 | 4475 | 1.48% |
| 2025-11-27 | 15.55 | 15.80 | 0.24 | 1.54% | 15.43 | 16.08 | 41905 | 6613 | 2.19% |
| 2025-11-26 | 15.66 | 15.56 | -0.11 | -0.70% | 15.50 | 15.86 | 31605 | 4959 | 1.65% |
| 2025-11-25 | 15.63 | 15.67 | 0.10 | 0.64% | 15.62 | 15.93 | 37738 | 5954 | 1.97% |
| 2025-11-24 | 15.58 | 15.57 | 0.07 | 0.45% | 15.40 | 15.73 | 32890 | 5122 | 1.72% |
| 2025-11-21 | 16.19 | 15.50 | -0.77 | -4.73% | 15.43 | 16.29 | 64810 | 10194 | 3.39% |
| 2025-11-20 | 16.48 | 16.27 | -0.19 | -1.15% | 16.06 | 16.55 | 49094 | 7987 | 2.57% |
| 2025-11-19 | 16.71 | 16.46 | -0.33 | -1.97% | 16.39 | 16.79 | 50749 | 8394 | 2.65% |
| 2025-11-18 | 16.60 | 16.79 | 0.15 | 0.90% | 16.56 | 16.98 | 68699 | 11558 | 3.59% |
| 2025-11-17 | 16.74 | 16.64 | -0.07 | -0.42% | 16.56 | 16.76 | 34152 | 5678 | 1.79% |
| 2025-11-14 | 16.51 | 16.71 | 0.13 | 0.78% | 16.50 | 16.90 | 52405 | 8797 | 2.74% |
| 2025-11-13 | 16.36 | 16.58 | 0.23 | 1.41% | 16.32 | 16.62 | 47849 | 7911 | 2.50% |
| 2025-11-12 | 16.53 | 16.35 | -0.13 | -0.79% | 16.27 | 16.53 | 40833 | 6682 | 2.13% |
| 2025-11-11 | 16.42 | 16.48 | -0.02 | -0.12% | 16.33 | 16.60 | 47469 | 7828 | 2.48% |
| 2025-11-10 | 16.34 | 16.50 | 0.12 | 0.73% | 16.28 | 16.50 | 41763 | 6860 | 2.18% |
| 2025-11-07 | 16.19 | 16.38 | 0.11 | 0.68% | 16.14 | 16.43 | 36618 | 5976 | 1.91% |
| 2025-11-06 | 16.30 | 16.27 | -0.03 | -0.18% | 16.23 | 16.39 | 34700 | 5654 | 1.81% |
| 2025-11-05 | 16.22 | 16.30 | -0.07 | -0.43% | 16.22 | 16.48 | 42065 | 6883 | 2.20% |
| 2025-11-04 | 16.38 | 16.37 | -0.02 | -0.12% | 16.23 | 16.40 | 34354 | 5606 | 1.80% |
| 2025-11-03 | 16.29 | 16.39 | 0.09 | 0.55% | 16.22 | 16.44 | 37699 | 6165 | 1.97% |
| 2025-10-31 | 15.90 | 16.30 | 0.41 | 2.58% | 15.89 | 16.50 | 67818 | 11058 | 3.55% |
| 2025-10-30 | 16.13 | 15.89 | -0.24 | -1.49% | 15.87 | 16.13 | 35041 | 5595 | 1.83% |
| 2025-10-29 | 16.30 | 16.13 | -0.16 | -0.98% | 16.03 | 16.30 | 42758 | 6892 | 2.24% |
| 2025-10-28 | 16.14 | 16.29 | 0.07 | 0.43% | 16.10 | 16.33 | 41056 | 6677 | 2.15% |
| 2025-10-27 | 16.30 | 16.22 | 0.09 | 0.56% | 16.10 | 16.33 | 42390 | 6876 | 2.22% |
| 2025-10-24 | 16.20 | 16.13 | -0.04 | -0.25% | 16.10 | 16.29 | 43001 | 6949 | 2.25% |
| 2025-10-23 | 16.06 | 16.17 | 0.02 | 0.12% | 15.96 | 16.25 | 62804 | 10105 | 3.28% |
| 2025-10-22 | 16.15 | 16.15 | 0.00 | 0.00% | 16.08 | 16.31 | 44646 | 7234 | 2.33% |
| 2025-10-21 | 15.95 | 16.15 | 0.41 | 2.60% | 15.87 | 16.19 | 68153 | 10968 | 3.56% |
| 2025-10-20 | 15.48 | 15.74 | 0.40 | 2.61% | 15.43 | 15.74 | 43638 | 6814 | 2.28% |
| 2025-10-17 | 15.58 | 15.34 | -0.19 | -1.22% | 15.34 | 15.84 | 51413 | 8029 | 2.69% |
| 2025-10-16 | 15.71 | 15.53 | -0.23 | -1.46% | 15.44 | 15.75 | 28874 | 4500 | 1.51% |
| 2025-10-15 | 15.65 | 15.76 | 0.29 | 1.87% | 15.46 | 15.77 | 39221 | 6146 | 2.06% |
| 2025-10-14 | 15.77 | 15.47 | -0.06 | -0.39% | 15.46 | 15.89 | 59076 | 9252 | 3.22% |
| 2025-10-13 | 15.29 | 15.53 | -0.19 | -1.21% | 14.93 | 15.60 | 49328 | 7586 | 2.68% |
| 2025-10-10 | 15.57 | 15.72 | -0.16 | -1.01% | 15.51 | 15.85 | 56740 | 8918 | 3.09% |
| 2025-10-09 | 16.08 | 15.88 | -0.27 | -1.67% | 15.72 | 16.16 | 54516 | 8683 | 3.01% |
| 2025-09-30 | 16.26 | 16.15 | -0.11 | -0.68% | 16.13 | 16.36 | 36495 | 5921 | 2.02% |
| 2025-09-29 | 16.22 | 16.26 | -0.05 | -0.31% | 15.97 | 16.55 | 49063 | 7964 | 2.71% |
| 2025-09-26 | 15.95 | 16.31 | 0.31 | 1.94% | 15.95 | 16.50 | 72711 | 11868 | 4.14% |
| 2025-09-25 | 15.82 | 16.00 | 0.08 | 0.50% | 15.79 | 16.40 | 74990 | 12115 | 4.27% |
| 2025-09-24 | 15.62 | 15.92 | 0.30 | 1.92% | 15.46 | 15.92 | 42496 | 6699 | 2.42% |
| 2025-09-23 | 15.95 | 15.62 | -0.32 | -2.01% | 15.20 | 16.01 | 71031 | 10997 | 4.05% |
| 2025-09-22 | 15.95 | 15.94 | -0.07 | -0.44% | 15.84 | 16.09 | 29771 | 4749 | 1.70% |
| 2025-09-19 | 16.20 | 16.01 | -0.16 | -0.99% | 15.88 | 16.30 | 48555 | 7778 | 2.77% |
| 2025-09-18 | 16.60 | 16.17 | -0.47 | -2.82% | 16.10 | 16.65 | 63526 | 10418 | 3.62% |
| 2025-09-17 | 16.60 | 16.64 | 0.00 | 0.00% | 16.44 | 16.72 | 42864 | 7113 | 2.44% |
| 2025-09-16 | 16.44 | 16.64 | 0.20 | 1.22% | 16.29 | 16.68 | 57017 | 9395 | 3.25% |
| 2025-09-15 | 16.32 | 16.44 | 0.07 | 0.43% | 16.16 | 16.54 | 48175 | 7867 | 2.74% |
| 2025-09-12 | 16.38 | 16.37 | 0.01 | 0.06% | 16.34 | 16.84 | 73051 | 12087 | 4.16% |
| 2025-09-11 | 16.00 | 16.36 | 0.02 | 0.12% | 15.70 | 16.37 | 88353 | 14195 | 5.03% |
| 2025-09-10 | 16.49 | 16.34 | -0.16 | -0.97% | 16.24 | 16.69 | 50355 | 8270 | 2.87% |
| 2025-09-09 | 16.77 | 16.50 | -0.32 | -1.90% | 16.41 | 16.77 | 55572 | 9198 | 3.17% |
| 2025-09-08 | 16.79 | 16.82 | 0.00 | 0.00% | 16.62 | 16.84 | 57375 | 9596 | 3.27% |