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 | 15.51 | 15.15 | -0.41 | -2.63% | 15.06 | 15.56 | 22154 | 3374 | 1.48% |
| 2025-12-15 | 15.63 | 15.56 | -0.15 | -0.95% | 15.44 | 15.80 | 25806 | 4021 | 1.73% |
| 2025-12-12 | 15.58 | 15.71 | 0.13 | 0.83% | 15.38 | 16.08 | 43271 | 6838 | 2.90% |
| 2025-12-11 | 15.67 | 15.58 | -0.03 | -0.19% | 15.32 | 15.74 | 29783 | 4627 | 1.99% |
| 2025-12-10 | 15.60 | 15.61 | 0.02 | 0.13% | 15.36 | 15.78 | 24414 | 3805 | 1.63% |
| 2025-12-09 | 15.49 | 15.59 | 0.09 | 0.58% | 15.36 | 15.73 | 24165 | 3765 | 1.62% |
| 2025-12-08 | 15.50 | 15.50 | 0.13 | 0.85% | 15.15 | 15.68 | 35256 | 5439 | 2.36% |
| 2025-12-05 | 14.85 | 15.37 | 0.48 | 3.22% | 14.70 | 15.61 | 40833 | 6210 | 2.73% |
| 2025-12-04 | 14.97 | 14.89 | -0.11 | -0.73% | 14.68 | 14.97 | 28812 | 4270 | 1.93% |
| 2025-12-03 | 15.04 | 15.00 | -0.05 | -0.33% | 14.85 | 15.15 | 29179 | 4363 | 1.95% |
| 2025-12-02 | 15.01 | 15.05 | -0.03 | -0.20% | 14.82 | 15.08 | 17149 | 2566 | 1.15% |
| 2025-12-01 | 15.23 | 15.08 | -0.16 | -1.05% | 14.96 | 15.42 | 31650 | 4802 | 2.12% |
| 2025-11-28 | 14.64 | 15.24 | 0.59 | 4.03% | 14.54 | 15.28 | 37089 | 5556 | 2.48% |
| 2025-11-27 | 14.63 | 14.65 | 0.11 | 0.76% | 14.46 | 14.93 | 31651 | 4672 | 2.12% |
| 2025-11-26 | 14.73 | 14.54 | -0.18 | -1.22% | 14.44 | 14.92 | 20774 | 3045 | 1.39% |
| 2025-11-25 | 14.50 | 14.72 | 0.34 | 2.36% | 14.39 | 14.96 | 33646 | 4961 | 2.25% |
| 2025-11-24 | 14.29 | 14.38 | 0.28 | 1.99% | 14.15 | 14.50 | 31612 | 4527 | 2.12% |
| 2025-11-21 | 14.66 | 14.10 | -0.82 | -5.50% | 14.05 | 15.09 | 43219 | 6224 | 2.89% |
| 2025-11-20 | 15.12 | 14.92 | -0.21 | -1.39% | 14.78 | 15.21 | 28318 | 4229 | 1.90% |
| 2025-11-19 | 15.37 | 15.13 | -0.25 | -1.63% | 15.06 | 15.46 | 35236 | 5369 | 2.36% |
| 2025-11-18 | 15.36 | 15.38 | 0.05 | 0.33% | 15.16 | 15.53 | 28002 | 4299 | 1.87% |
| 2025-11-17 | 15.40 | 15.33 | -0.06 | -0.39% | 15.15 | 15.55 | 31778 | 4876 | 2.13% |
| 2025-11-14 | 14.93 | 15.39 | 0.38 | 2.53% | 14.93 | 15.58 | 59087 | 9092 | 3.96% |
| 2025-11-13 | 15.28 | 15.01 | -0.21 | -1.38% | 14.68 | 15.28 | 49774 | 7460 | 3.33% |
| 2025-11-12 | 15.33 | 15.22 | -0.10 | -0.65% | 14.93 | 15.47 | 43692 | 6603 | 2.92% |
| 2025-11-11 | 15.58 | 15.32 | -0.16 | -1.03% | 15.29 | 15.59 | 40845 | 6300 | 2.73% |
| 2025-11-10 | 16.04 | 15.48 | -0.56 | -3.49% | 15.30 | 16.07 | 78134 | 12155 | 5.23% |
| 2025-11-07 | 16.27 | 16.04 | -0.18 | -1.11% | 16.00 | 16.50 | 86311 | 13957 | 5.78% |
| 2025-11-06 | 16.14 | 16.22 | 0.27 | 1.69% | 15.81 | 16.45 | 111184 | 17954 | 7.44% |
| 2025-11-05 | 15.60 | 15.95 | 0.16 | 1.01% | 15.58 | 16.21 | 74651 | 11879 | 5.00% |
| 2025-11-04 | 15.68 | 15.79 | 0.14 | 0.89% | 15.43 | 15.83 | 53822 | 8411 | 3.60% |
| 2025-11-03 | 15.71 | 15.65 | 0.04 | 0.26% | 15.33 | 16.19 | 71940 | 11294 | 4.82% |
| 2025-10-31 | 15.70 | 15.61 | -0.09 | -0.57% | 15.32 | 15.95 | 74312 | 11635 | 4.97% |
| 2025-10-30 | 15.27 | 15.70 | 0.41 | 2.68% | 15.19 | 16.27 | 156288 | 24571 | 10.46% |
| 2025-10-29 | 16.40 | 15.29 | -1.28 | -7.72% | 15.18 | 16.56 | 155619 | 24160 | 10.42% |
| 2025-10-28 | 15.88 | 16.57 | 0.89 | 5.68% | 15.60 | 17.10 | 115608 | 18924 | 7.74% |
| 2025-10-27 | 15.81 | 15.73 | 0.10 | 0.64% | 15.56 | 15.90 | 34581 | 5443 | 2.31% |
| 2025-10-24 | 15.69 | 15.63 | 0.04 | 0.26% | 15.50 | 15.75 | 33978 | 5305 | 2.27% |
| 2025-10-23 | 15.68 | 15.59 | -0.07 | -0.45% | 15.21 | 15.70 | 36030 | 5545 | 2.41% |
| 2025-10-22 | 15.58 | 15.66 | 0.02 | 0.13% | 15.45 | 15.86 | 25376 | 3962 | 1.70% |
| 2025-10-21 | 15.53 | 15.64 | 0.11 | 0.71% | 15.30 | 15.66 | 28625 | 4447 | 1.92% |
| 2025-10-20 | 15.06 | 15.53 | 0.55 | 3.67% | 15.06 | 15.64 | 45827 | 7085 | 3.07% |
| 2025-10-17 | 15.74 | 14.98 | -0.72 | -4.59% | 14.92 | 15.89 | 49566 | 7572 | 3.23% |
| 2025-10-16 | 15.66 | 15.70 | 0.05 | 0.32% | 15.50 | 16.61 | 94230 | 15153 | 6.15% |
| 2025-10-15 | 15.44 | 15.65 | 0.18 | 1.16% | 15.30 | 15.70 | 29800 | 4640 | 1.94% |
| 2025-10-14 | 15.79 | 15.47 | -0.34 | -2.15% | 15.35 | 16.00 | 45104 | 7058 | 2.94% |
| 2025-10-13 | 15.63 | 15.81 | -0.26 | -1.62% | 14.97 | 15.91 | 61242 | 9605 | 4.00% |
| 2025-10-10 | 16.14 | 16.07 | -0.05 | -0.31% | 16.00 | 16.49 | 60906 | 9865 | 3.97% |
| 2025-10-09 | 16.61 | 16.12 | -0.59 | -3.53% | 15.83 | 16.96 | 80572 | 13174 | 5.26% |
| 2025-09-30 | 16.98 | 16.71 | -0.17 | -1.01% | 16.69 | 17.44 | 55364 | 9381 | 3.61% |
| 2025-09-29 | 16.83 | 16.88 | -0.12 | -0.71% | 16.71 | 17.20 | 51132 | 8656 | 3.34% |
| 2025-09-26 | 17.22 | 17.00 | -0.22 | -1.28% | 16.74 | 17.63 | 67476 | 11550 | 4.40% |
| 2025-09-25 | 17.12 | 17.22 | 0.05 | 0.29% | 17.12 | 18.18 | 84288 | 14905 | 5.50% |
| 2025-09-24 | 16.75 | 17.17 | 0.29 | 1.72% | 16.58 | 17.30 | 64992 | 11046 | 4.24% |
| 2025-09-23 | 17.34 | 16.88 | -0.45 | -2.60% | 16.10 | 17.40 | 110454 | 18254 | 7.21% |
| 2025-09-22 | 16.75 | 17.33 | 0.63 | 3.77% | 16.43 | 17.58 | 85153 | 14475 | 5.55% |
| 2025-09-19 | 17.20 | 16.70 | -0.23 | -1.36% | 16.70 | 17.78 | 94330 | 16120 | 6.15% |
| 2025-09-18 | 17.50 | 16.93 | -0.75 | -4.24% | 16.75 | 18.00 | 104673 | 18275 | 6.83% |
| 2025-09-17 | 17.74 | 17.68 | -0.23 | -1.28% | 17.20 | 17.78 | 120607 | 21150 | 7.87% |
| 2025-09-16 | 17.53 | 17.91 | 0.37 | 2.11% | 17.32 | 18.17 | 91350 | 16154 | 5.96% |
| 2025-09-15 | 17.53 | 17.54 | 0.01 | 0.06% | 17.21 | 17.98 | 81806 | 14384 | 5.34% |
| 2025-09-12 | 17.99 | 17.53 | -0.56 | -3.10% | 17.22 | 18.24 | 147264 | 25991 | 9.61% |
| 2025-09-11 | 17.32 | 18.09 | 0.85 | 4.93% | 16.88 | 18.31 | 184335 | 32810 | 12.02% |
| 2025-09-10 | 16.80 | 17.24 | 0.48 | 2.86% | 16.59 | 17.35 | 167096 | 28400 | 10.90% |
| 2025-09-09 | 16.61 | 16.76 | 0.16 | 0.96% | 16.20 | 17.29 | 137553 | 23195 | 8.97% |
| 2025-09-08 | 17.60 | 16.60 | -0.83 | -4.76% | 16.30 | 17.97 | 201170 | 33778 | 13.12% |