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 | 15.05 | 14.77 | -0.20 | -1.34% | 14.75 | 15.07 | 39311 | 5836 | 1.14% |
| 2025-12-15 | 15.12 | 14.97 | 0.00 | 0.00% | 14.85 | 15.16 | 31640 | 4753 | 0.91% |
| 2025-12-12 | 14.99 | 14.97 | 0.17 | 1.15% | 14.81 | 15.10 | 42135 | 6314 | 1.22% |
| 2025-12-11 | 15.09 | 14.80 | -0.21 | -1.40% | 14.77 | 15.15 | 34146 | 5088 | 0.99% |
| 2025-12-10 | 15.10 | 15.01 | -0.09 | -0.60% | 14.90 | 15.10 | 29744 | 4459 | 0.86% |
| 2025-12-09 | 15.21 | 15.10 | -0.08 | -0.53% | 15.08 | 15.29 | 34952 | 5308 | 1.01% |
| 2025-12-08 | 15.07 | 15.18 | 0.13 | 0.86% | 15.07 | 15.20 | 30152 | 4568 | 0.87% |
| 2025-12-05 | 14.87 | 15.05 | 0.18 | 1.21% | 14.74 | 15.05 | 26151 | 3901 | 0.76% |
| 2025-12-04 | 14.85 | 14.87 | 0.02 | 0.13% | 14.70 | 15.04 | 33290 | 4956 | 0.96% |
| 2025-12-03 | 15.04 | 14.85 | -0.16 | -1.07% | 14.81 | 15.12 | 27414 | 4086 | 0.79% |
| 2025-12-02 | 15.20 | 15.01 | -0.20 | -1.31% | 14.99 | 15.21 | 27972 | 4208 | 0.81% |
| 2025-12-01 | 14.99 | 15.21 | 0.19 | 1.26% | 14.98 | 15.25 | 34273 | 5200 | 0.99% |
| 2025-11-28 | 14.85 | 15.02 | 0.18 | 1.21% | 14.80 | 15.02 | 29535 | 4418 | 0.85% |
| 2025-11-27 | 14.83 | 14.84 | -0.07 | -0.47% | 14.83 | 14.98 | 23095 | 3441 | 0.67% |
| 2025-11-26 | 15.00 | 14.91 | -0.18 | -1.19% | 14.87 | 15.19 | 30990 | 4656 | 0.90% |
| 2025-11-25 | 15.00 | 15.09 | 0.15 | 1.00% | 14.92 | 15.24 | 31082 | 4702 | 0.90% |
| 2025-11-24 | 14.61 | 14.94 | 0.33 | 2.26% | 14.60 | 14.98 | 39210 | 5809 | 1.13% |
| 2025-11-21 | 15.00 | 14.61 | -0.51 | -3.37% | 14.56 | 15.18 | 59334 | 8774 | 1.71% |
| 2025-11-20 | 15.37 | 15.12 | -0.25 | -1.63% | 15.02 | 15.45 | 40956 | 6220 | 1.18% |
| 2025-11-19 | 15.71 | 15.37 | -0.35 | -2.23% | 15.36 | 15.77 | 46157 | 7136 | 1.33% |
| 2025-11-18 | 15.81 | 15.72 | -0.10 | -0.63% | 15.61 | 15.82 | 27588 | 4329 | 0.80% |
| 2025-11-17 | 15.69 | 15.82 | 0.11 | 0.70% | 15.69 | 15.85 | 29480 | 4653 | 0.85% |
| 2025-11-14 | 15.69 | 15.71 | -0.02 | -0.13% | 15.61 | 15.85 | 32956 | 5196 | 0.95% |
| 2025-11-13 | 15.70 | 15.73 | 0.03 | 0.19% | 15.52 | 15.78 | 37963 | 5948 | 1.10% |
| 2025-11-12 | 16.23 | 15.70 | -0.47 | -2.91% | 15.68 | 16.24 | 72796 | 11512 | 2.10% |
| 2025-11-11 | 16.02 | 16.17 | 0.18 | 1.13% | 15.99 | 16.24 | 48547 | 7835 | 1.40% |
| 2025-11-10 | 16.10 | 15.99 | -0.04 | -0.25% | 15.93 | 16.12 | 41469 | 6623 | 1.20% |
| 2025-11-07 | 16.13 | 16.03 | -0.13 | -0.80% | 16.02 | 16.16 | 38278 | 6152 | 1.11% |
| 2025-11-06 | 16.22 | 16.16 | -0.07 | -0.43% | 16.09 | 16.33 | 51767 | 8360 | 1.50% |
| 2025-11-05 | 16.06 | 16.23 | 0.01 | 0.06% | 16.01 | 16.30 | 55247 | 8965 | 1.60% |
| 2025-11-04 | 16.51 | 16.22 | -0.28 | -1.70% | 16.10 | 16.56 | 86552 | 14062 | 2.50% |
| 2025-11-03 | 15.92 | 16.50 | 0.59 | 3.71% | 15.92 | 16.79 | 164325 | 27050 | 4.75% |
| 2025-10-31 | 15.81 | 15.91 | 0.08 | 0.51% | 15.80 | 16.00 | 39338 | 6271 | 1.14% |
| 2025-10-30 | 16.08 | 15.83 | -0.23 | -1.43% | 15.82 | 16.09 | 47315 | 7543 | 1.37% |
| 2025-10-29 | 16.10 | 16.06 | -0.04 | -0.25% | 15.97 | 16.12 | 40832 | 6547 | 1.18% |
| 2025-10-28 | 15.96 | 16.10 | 0.06 | 0.37% | 15.88 | 16.15 | 47438 | 7619 | 1.37% |
| 2025-10-27 | 15.98 | 16.04 | 0.10 | 0.63% | 15.91 | 16.10 | 43617 | 6985 | 1.26% |
| 2025-10-24 | 15.87 | 15.94 | 0.07 | 0.44% | 15.84 | 16.03 | 41257 | 6581 | 1.19% |
| 2025-10-23 | 15.79 | 15.87 | -0.01 | -0.06% | 15.59 | 15.90 | 38603 | 6069 | 1.12% |
| 2025-10-22 | 15.67 | 15.88 | 0.12 | 0.76% | 15.65 | 15.96 | 37035 | 5867 | 1.07% |
| 2025-10-21 | 15.73 | 15.76 | 0.13 | 0.83% | 15.53 | 15.77 | 43941 | 6901 | 1.27% |
| 2025-10-20 | 15.47 | 15.63 | 0.29 | 1.89% | 15.47 | 15.75 | 48737 | 7614 | 1.41% |
| 2025-10-17 | 15.86 | 15.34 | -0.52 | -3.28% | 15.33 | 15.90 | 60561 | 9433 | 1.75% |
| 2025-10-16 | 16.15 | 15.86 | -0.32 | -1.98% | 15.83 | 16.16 | 51541 | 8223 | 1.49% |
| 2025-10-15 | 15.88 | 16.18 | 0.29 | 1.83% | 15.71 | 16.19 | 61754 | 9870 | 1.78% |
| 2025-10-14 | 16.02 | 15.89 | -0.11 | -0.69% | 15.84 | 16.30 | 63284 | 10152 | 1.83% |
| 2025-10-13 | 15.43 | 16.00 | -0.13 | -0.81% | 15.18 | 16.07 | 64304 | 10109 | 1.86% |
| 2025-10-10 | 16.19 | 16.13 | -0.07 | -0.43% | 16.04 | 16.38 | 54700 | 8852 | 1.58% |
| 2025-10-09 | 16.04 | 16.20 | 0.21 | 1.31% | 15.95 | 16.24 | 60187 | 9705 | 1.74% |
| 2025-09-30 | 16.01 | 15.99 | -0.02 | -0.12% | 15.95 | 16.13 | 43803 | 7022 | 1.27% |
| 2025-09-29 | 16.06 | 16.01 | -0.01 | -0.06% | 15.79 | 16.15 | 58245 | 9311 | 1.68% |
| 2025-09-26 | 16.27 | 16.02 | -0.28 | -1.72% | 16.02 | 16.32 | 54672 | 8825 | 1.58% |
| 2025-09-25 | 16.40 | 16.30 | -0.08 | -0.49% | 16.25 | 16.49 | 58944 | 9651 | 1.70% |
| 2025-09-24 | 16.19 | 16.38 | 0.20 | 1.24% | 15.95 | 16.42 | 66579 | 10814 | 1.92% |
| 2025-09-23 | 16.27 | 16.18 | -0.15 | -0.92% | 15.85 | 16.38 | 82434 | 13230 | 2.38% |
| 2025-09-22 | 16.31 | 16.33 | 0.02 | 0.12% | 16.12 | 16.45 | 62584 | 10166 | 1.81% |
| 2025-09-19 | 16.54 | 16.31 | -0.23 | -1.39% | 16.21 | 16.70 | 83799 | 13734 | 2.42% |
| 2025-09-18 | 16.76 | 16.54 | -0.33 | -1.96% | 16.38 | 17.04 | 130041 | 21829 | 3.76% |
| 2025-09-17 | 16.76 | 16.87 | 0.08 | 0.48% | 16.67 | 17.00 | 85825 | 14483 | 2.48% |
| 2025-09-16 | 16.63 | 16.79 | 0.16 | 0.96% | 16.53 | 16.79 | 80095 | 13354 | 2.31% |
| 2025-09-15 | 16.71 | 16.63 | -0.07 | -0.42% | 16.50 | 17.00 | 93236 | 15528 | 2.69% |
| 2025-09-12 | 16.93 | 16.70 | -0.24 | -1.42% | 16.55 | 17.03 | 113177 | 19018 | 3.27% |
| 2025-09-11 | 16.60 | 16.94 | 0.33 | 1.99% | 16.44 | 16.95 | 86141 | 14438 | 2.49% |
| 2025-09-10 | 16.77 | 16.61 | -0.06 | -0.36% | 16.53 | 16.77 | 48219 | 8009 | 1.39% |
| 2025-09-09 | 16.95 | 16.67 | -0.25 | -1.48% | 16.57 | 16.95 | 64269 | 10740 | 1.86% |
| 2025-09-08 | 16.86 | 16.92 | 0.06 | 0.36% | 16.71 | 16.95 | 72547 | 12239 | 2.10% |