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 | 14.57 | 14.09 | -0.34 | -2.36% | 14.06 | 14.57 | 33743 | 4796 | 2.63% |
| 2025-12-15 | 14.49 | 14.43 | -0.26 | -1.77% | 14.38 | 14.78 | 47220 | 6841 | 3.67% |
| 2025-12-12 | 14.92 | 14.69 | -0.22 | -1.48% | 14.60 | 15.16 | 34054 | 5058 | 2.65% |
| 2025-12-11 | 15.33 | 14.91 | -0.42 | -2.74% | 14.90 | 15.43 | 29970 | 4523 | 2.33% |
| 2025-12-10 | 15.45 | 15.33 | -0.27 | -1.73% | 15.31 | 15.72 | 27154 | 4203 | 2.11% |
| 2025-12-09 | 15.78 | 15.60 | -0.25 | -1.58% | 15.48 | 15.86 | 28767 | 4507 | 2.24% |
| 2025-12-08 | 15.96 | 15.85 | 0.15 | 0.96% | 15.76 | 16.14 | 35882 | 5699 | 2.79% |
| 2025-12-05 | 15.35 | 15.70 | 0.36 | 2.35% | 15.15 | 15.86 | 50809 | 7914 | 3.95% |
| 2025-12-04 | 15.61 | 15.34 | -0.14 | -0.90% | 15.28 | 15.69 | 28616 | 4425 | 2.23% |
| 2025-12-03 | 15.73 | 15.48 | -0.20 | -1.28% | 15.39 | 15.84 | 25865 | 4027 | 2.01% |
| 2025-12-02 | 15.76 | 15.68 | -0.03 | -0.19% | 15.36 | 15.82 | 36854 | 5746 | 2.87% |
| 2025-12-01 | 15.82 | 15.71 | -0.13 | -0.82% | 15.65 | 16.04 | 38280 | 6052 | 2.98% |
| 2025-11-28 | 15.40 | 15.84 | 0.45 | 2.92% | 15.19 | 15.87 | 30742 | 4805 | 2.39% |
| 2025-11-27 | 15.19 | 15.39 | 0.21 | 1.38% | 15.12 | 15.48 | 28813 | 4427 | 2.24% |
| 2025-11-26 | 15.30 | 15.18 | -0.12 | -0.78% | 15.12 | 15.75 | 38976 | 5997 | 3.03% |
| 2025-11-25 | 15.04 | 15.30 | 0.33 | 2.20% | 15.00 | 15.55 | 38717 | 5939 | 3.01% |
| 2025-11-24 | 14.57 | 14.97 | 0.34 | 2.32% | 14.54 | 15.10 | 52026 | 7731 | 4.05% |
| 2025-11-21 | 15.27 | 14.63 | -0.71 | -4.63% | 14.50 | 15.57 | 70546 | 10493 | 5.49% |
| 2025-11-20 | 16.10 | 15.34 | -0.76 | -4.72% | 15.20 | 16.25 | 83710 | 13010 | 6.51% |
| 2025-11-19 | 16.44 | 16.10 | -0.35 | -2.13% | 16.00 | 16.69 | 37609 | 6110 | 2.93% |
| 2025-11-18 | 16.89 | 16.45 | -0.44 | -2.61% | 16.24 | 16.93 | 50440 | 8289 | 3.93% |
| 2025-11-17 | 16.66 | 16.89 | 0.31 | 1.87% | 16.65 | 17.25 | 58597 | 9920 | 4.56% |
| 2025-11-14 | 16.47 | 16.58 | 0.10 | 0.61% | 16.30 | 16.74 | 40330 | 6696 | 3.14% |
| 2025-11-13 | 16.36 | 16.48 | 0.12 | 0.73% | 16.18 | 16.70 | 46158 | 7613 | 3.59% |
| 2025-11-12 | 16.37 | 16.36 | -0.01 | -0.06% | 16.17 | 16.49 | 39119 | 6379 | 3.04% |
| 2025-11-11 | 16.60 | 16.37 | -0.17 | -1.03% | 16.34 | 16.69 | 39618 | 6528 | 3.08% |
| 2025-11-10 | 16.85 | 16.54 | -0.30 | -1.78% | 16.25 | 17.00 | 59335 | 9797 | 4.62% |
| 2025-11-07 | 17.34 | 16.84 | -0.51 | -2.94% | 16.79 | 17.34 | 59379 | 10047 | 4.62% |
| 2025-11-06 | 17.52 | 17.35 | -0.17 | -0.97% | 17.07 | 17.70 | 67218 | 11614 | 5.23% |
| 2025-11-05 | 16.64 | 17.52 | 0.82 | 4.91% | 16.45 | 17.74 | 137164 | 23711 | 10.67% |
| 2025-11-04 | 16.74 | 16.70 | -0.12 | -0.71% | 16.58 | 17.24 | 65567 | 11004 | 5.10% |
| 2025-11-03 | 16.22 | 16.82 | 0.62 | 3.83% | 16.15 | 16.86 | 96174 | 15923 | 7.48% |
| 2025-10-31 | 15.51 | 16.20 | 0.51 | 3.25% | 15.50 | 16.25 | 60827 | 9753 | 4.73% |
| 2025-10-30 | 15.75 | 15.69 | -0.11 | -0.70% | 15.67 | 15.87 | 28152 | 4435 | 2.19% |
| 2025-10-29 | 15.98 | 15.80 | -0.18 | -1.13% | 15.63 | 15.98 | 35202 | 5559 | 2.74% |
| 2025-10-28 | 15.99 | 15.98 | -0.05 | -0.31% | 15.92 | 16.10 | 28197 | 4516 | 2.19% |
| 2025-10-27 | 16.03 | 16.03 | 0.07 | 0.44% | 15.80 | 16.13 | 39494 | 6304 | 3.07% |
| 2025-10-24 | 15.85 | 15.96 | 0.12 | 0.76% | 15.80 | 16.20 | 37610 | 6020 | 2.93% |
| 2025-10-23 | 15.60 | 15.84 | 0.22 | 1.41% | 15.43 | 15.87 | 35995 | 5638 | 2.80% |
| 2025-10-22 | 15.49 | 15.62 | 0.13 | 0.84% | 15.33 | 15.73 | 33223 | 5180 | 2.59% |
| 2025-10-21 | 15.30 | 15.49 | 0.28 | 1.84% | 15.18 | 15.50 | 35715 | 5488 | 2.78% |
| 2025-10-20 | 15.08 | 15.21 | 0.46 | 3.12% | 14.99 | 15.33 | 47496 | 7217 | 3.70% |
| 2025-10-17 | 15.05 | 14.75 | -0.25 | -1.67% | 14.75 | 15.11 | 31742 | 4727 | 2.47% |
| 2025-10-16 | 15.49 | 15.00 | -0.47 | -3.04% | 14.92 | 15.49 | 40976 | 6202 | 3.19% |
| 2025-10-15 | 15.01 | 15.47 | 0.55 | 3.69% | 14.90 | 15.48 | 54494 | 8334 | 4.24% |
| 2025-10-14 | 15.40 | 14.92 | -0.32 | -2.10% | 14.86 | 15.47 | 40818 | 6171 | 3.18% |
| 2025-10-13 | 14.78 | 15.24 | -0.16 | -1.04% | 14.31 | 15.31 | 50218 | 7558 | 3.91% |
| 2025-10-10 | 15.28 | 15.40 | 0.12 | 0.79% | 15.22 | 16.00 | 55147 | 8611 | 4.29% |
| 2025-10-09 | 15.54 | 15.28 | -0.25 | -1.61% | 15.20 | 15.61 | 54520 | 8373 | 4.24% |
| 2025-09-30 | 15.99 | 15.53 | -0.32 | -2.02% | 15.52 | 15.99 | 36703 | 5740 | 2.86% |
| 2025-09-29 | 15.72 | 15.85 | 0.16 | 1.02% | 15.23 | 16.08 | 55093 | 8669 | 4.29% |
| 2025-09-26 | 15.25 | 15.69 | 0.40 | 2.62% | 15.07 | 16.08 | 73593 | 11547 | 5.73% |
| 2025-09-25 | 15.52 | 15.29 | -0.26 | -1.67% | 15.24 | 15.68 | 33623 | 5190 | 2.62% |
| 2025-09-24 | 15.37 | 15.55 | 0.17 | 1.11% | 15.00 | 15.57 | 35253 | 5441 | 2.74% |
| 2025-09-23 | 15.56 | 15.38 | -0.22 | -1.41% | 14.93 | 15.56 | 45950 | 6988 | 3.58% |
| 2025-09-22 | 15.83 | 15.60 | -0.07 | -0.45% | 15.43 | 15.85 | 31475 | 4901 | 2.45% |
| 2025-09-19 | 16.00 | 15.67 | -0.33 | -2.06% | 15.63 | 16.14 | 40953 | 6462 | 3.19% |
| 2025-09-18 | 16.59 | 16.00 | -0.46 | -2.79% | 15.81 | 16.70 | 74930 | 12238 | 5.83% |
| 2025-09-17 | 16.43 | 16.46 | 0.03 | 0.18% | 16.28 | 16.65 | 55329 | 9116 | 4.31% |
| 2025-09-16 | 15.82 | 16.43 | 0.61 | 3.86% | 15.82 | 16.48 | 73199 | 11891 | 5.70% |
| 2025-09-15 | 16.00 | 15.82 | -0.26 | -1.62% | 15.75 | 16.09 | 44893 | 7119 | 3.49% |
| 2025-09-12 | 16.28 | 16.08 | -0.20 | -1.23% | 16.08 | 16.39 | 43076 | 6989 | 3.35% |
| 2025-09-11 | 16.00 | 16.28 | 0.18 | 1.12% | 15.85 | 16.29 | 43950 | 7088 | 3.42% |
| 2025-09-10 | 16.11 | 16.10 | -0.04 | -0.25% | 15.94 | 16.24 | 35514 | 5707 | 2.76% |
| 2025-09-09 | 16.28 | 16.14 | -0.17 | -1.04% | 16.05 | 16.30 | 35871 | 5793 | 2.79% |
| 2025-09-08 | 16.29 | 16.31 | 0.16 | 0.99% | 16.01 | 16.47 | 61409 | 10007 | 4.78% |