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 | 14.22 | 14.26 | 0.05 | 0.35% | 14.09 | 14.34 | 68761 | 9778 | 0.25% |
| 2025-12-15 | 14.65 | 14.21 | -0.49 | -3.33% | 14.20 | 14.67 | 141301 | 20357 | 0.52% |
| 2025-12-12 | 14.63 | 14.70 | 0.09 | 0.62% | 14.54 | 14.76 | 41536 | 6096 | 0.15% |
| 2025-12-11 | 14.84 | 14.61 | -0.23 | -1.55% | 14.58 | 14.87 | 49479 | 7273 | 0.18% |
| 2025-12-10 | 14.60 | 14.84 | 0.18 | 1.23% | 14.57 | 14.87 | 57895 | 8548 | 0.21% |
| 2025-12-09 | 14.80 | 14.66 | -0.20 | -1.35% | 14.65 | 14.83 | 56167 | 8276 | 0.21% |
| 2025-12-08 | 15.00 | 14.86 | 0.01 | 0.07% | 14.85 | 15.15 | 129119 | 19375 | 0.48% |
| 2025-12-05 | 14.61 | 14.85 | 0.25 | 1.71% | 14.53 | 14.95 | 101420 | 15016 | 0.38% |
| 2025-12-04 | 14.54 | 14.60 | 0.03 | 0.21% | 14.46 | 14.66 | 45193 | 6591 | 0.17% |
| 2025-12-03 | 14.73 | 14.57 | -0.15 | -1.02% | 14.49 | 14.78 | 62234 | 9074 | 0.23% |
| 2025-12-02 | 14.95 | 14.72 | -0.23 | -1.54% | 14.71 | 14.97 | 47950 | 7094 | 0.18% |
| 2025-12-01 | 14.82 | 14.95 | 0.10 | 0.67% | 14.79 | 14.95 | 53230 | 7937 | 0.20% |
| 2025-11-28 | 14.74 | 14.85 | 0.10 | 0.68% | 14.63 | 14.85 | 45223 | 6673 | 0.17% |
| 2025-11-27 | 14.79 | 14.75 | -0.02 | -0.14% | 14.74 | 14.88 | 37575 | 5562 | 0.14% |
| 2025-11-26 | 14.86 | 14.77 | -0.12 | -0.81% | 14.76 | 14.92 | 48894 | 7256 | 0.18% |
| 2025-11-25 | 14.95 | 14.89 | 0.00 | 0.00% | 14.83 | 14.98 | 64260 | 9580 | 0.24% |
| 2025-11-24 | 14.90 | 14.89 | 0.05 | 0.34% | 14.70 | 14.97 | 51075 | 7587 | 0.19% |
| 2025-11-21 | 15.00 | 14.84 | -0.31 | -2.05% | 14.80 | 15.17 | 113529 | 17003 | 0.42% |
| 2025-11-20 | 15.60 | 15.15 | -0.09 | -0.59% | 15.13 | 15.68 | 100416 | 15454 | 0.37% |
| 2025-11-19 | 15.35 | 15.24 | -0.11 | -0.72% | 15.20 | 15.42 | 49665 | 7589 | 0.18% |
| 2025-11-18 | 15.35 | 15.35 | 0.02 | 0.13% | 15.29 | 15.43 | 64800 | 9950 | 0.24% |
| 2025-11-17 | 15.30 | 15.33 | 0.03 | 0.20% | 15.19 | 15.34 | 54495 | 8314 | 0.20% |
| 2025-11-14 | 15.38 | 15.30 | -0.16 | -1.03% | 15.30 | 15.46 | 52731 | 8109 | 0.20% |
| 2025-11-13 | 15.32 | 15.46 | 0.10 | 0.65% | 15.31 | 15.48 | 55283 | 8516 | 0.20% |
| 2025-11-12 | 15.47 | 15.36 | -0.13 | -0.84% | 15.28 | 15.52 | 74010 | 11373 | 0.27% |
| 2025-11-11 | 15.55 | 15.49 | -0.10 | -0.64% | 15.46 | 15.61 | 76888 | 11924 | 0.28% |
| 2025-11-10 | 15.46 | 15.59 | 0.12 | 0.78% | 15.44 | 15.63 | 65919 | 10245 | 0.24% |
| 2025-11-07 | 15.68 | 15.47 | -0.23 | -1.46% | 15.47 | 15.68 | 90825 | 14105 | 0.34% |
| 2025-11-06 | 15.67 | 15.70 | 0.04 | 0.26% | 15.61 | 15.80 | 87990 | 13821 | 0.33% |
| 2025-11-05 | 15.56 | 15.66 | 0.03 | 0.19% | 15.52 | 15.69 | 75075 | 11721 | 0.28% |
| 2025-11-04 | 15.79 | 15.63 | -0.19 | -1.20% | 15.60 | 15.81 | 94767 | 14836 | 0.35% |
| 2025-11-03 | 15.76 | 15.82 | 0.01 | 0.06% | 15.60 | 15.89 | 117900 | 18576 | 0.44% |
| 2025-10-31 | 16.33 | 15.81 | -0.63 | -3.83% | 15.81 | 16.40 | 282315 | 45045 | 1.05% |
| 2025-10-30 | 16.91 | 16.44 | -0.54 | -3.18% | 16.43 | 16.93 | 166010 | 27631 | 0.61% |
| 2025-10-29 | 16.70 | 16.98 | 0.21 | 1.25% | 16.67 | 17.10 | 171733 | 29085 | 0.64% |
| 2025-10-28 | 16.70 | 16.77 | 0.01 | 0.06% | 16.63 | 16.98 | 129665 | 21810 | 0.48% |
| 2025-10-27 | 16.80 | 16.76 | 0.08 | 0.48% | 16.60 | 16.87 | 171415 | 28706 | 0.63% |
| 2025-10-24 | 16.35 | 16.68 | 0.32 | 1.96% | 16.28 | 16.71 | 157950 | 26125 | 0.59% |
| 2025-10-23 | 16.30 | 16.36 | 0.06 | 0.37% | 16.00 | 16.37 | 119341 | 19291 | 0.44% |
| 2025-10-22 | 16.46 | 16.30 | -0.25 | -1.51% | 16.26 | 16.54 | 109853 | 17949 | 0.41% |
| 2025-10-21 | 16.43 | 16.55 | 0.12 | 0.73% | 16.43 | 16.99 | 182895 | 30411 | 0.68% |
| 2025-10-20 | 16.66 | 16.43 | -0.03 | -0.18% | 16.35 | 16.73 | 133097 | 21977 | 0.49% |
| 2025-10-17 | 17.03 | 16.46 | -0.52 | -3.06% | 16.44 | 17.11 | 174288 | 29209 | 0.65% |
| 2025-10-16 | 16.90 | 16.98 | -0.04 | -0.24% | 16.86 | 17.32 | 212471 | 36240 | 0.79% |
| 2025-10-15 | 17.15 | 17.02 | -0.14 | -0.82% | 16.53 | 17.35 | 325580 | 55078 | 1.21% |
| 2025-10-14 | 17.59 | 17.16 | -0.46 | -2.61% | 17.08 | 17.80 | 386723 | 67252 | 1.43% |
| 2025-10-13 | 16.40 | 17.62 | 0.79 | 4.69% | 16.31 | 18.37 | 585027 | 102326 | 2.17% |
| 2025-10-10 | 16.80 | 16.83 | 0.01 | 0.06% | 16.71 | 17.09 | 184140 | 31103 | 0.68% |
| 2025-10-09 | 16.70 | 16.82 | 0.05 | 0.30% | 16.38 | 16.85 | 163110 | 27184 | 0.60% |
| 2025-09-30 | 16.72 | 16.77 | -0.03 | -0.18% | 16.58 | 16.91 | 149541 | 25042 | 0.55% |
| 2025-09-29 | 16.21 | 16.80 | 0.65 | 4.02% | 16.13 | 16.98 | 243970 | 40578 | 0.90% |
| 2025-09-26 | 16.33 | 16.15 | -0.20 | -1.22% | 16.13 | 16.48 | 102612 | 16719 | 0.38% |
| 2025-09-25 | 16.38 | 16.35 | -0.02 | -0.12% | 16.30 | 16.54 | 91139 | 14960 | 0.34% |
| 2025-09-24 | 16.13 | 16.37 | 0.12 | 0.74% | 16.08 | 16.45 | 113613 | 18547 | 0.42% |
| 2025-09-23 | 16.45 | 16.25 | -0.37 | -2.23% | 16.02 | 16.52 | 131879 | 21336 | 0.49% |
| 2025-09-22 | 16.38 | 16.62 | 0.24 | 1.47% | 16.30 | 16.62 | 102627 | 16902 | 0.38% |
| 2025-09-19 | 16.65 | 16.38 | -0.28 | -1.68% | 16.36 | 16.66 | 118697 | 19563 | 0.44% |
| 2025-09-18 | 17.05 | 16.66 | -0.62 | -3.59% | 16.47 | 17.10 | 249006 | 41909 | 0.92% |
| 2025-09-17 | 17.10 | 17.28 | 0.13 | 0.76% | 17.00 | 17.39 | 232616 | 40134 | 0.86% |
| 2025-09-16 | 17.00 | 17.15 | 0.30 | 1.78% | 16.85 | 17.28 | 238359 | 40674 | 0.88% |
| 2025-09-15 | 16.75 | 16.85 | 0.08 | 0.48% | 16.72 | 17.05 | 131330 | 22182 | 0.49% |
| 2025-09-12 | 16.95 | 16.77 | -0.22 | -1.29% | 16.71 | 17.03 | 162614 | 27427 | 0.60% |
| 2025-09-11 | 16.31 | 16.99 | 0.59 | 3.60% | 16.25 | 17.16 | 293911 | 49474 | 1.09% |
| 2025-09-10 | 16.28 | 16.40 | 0.10 | 0.61% | 16.25 | 16.65 | 154891 | 25481 | 0.57% |
| 2025-09-09 | 16.38 | 16.30 | -0.15 | -0.91% | 16.17 | 16.49 | 151524 | 24745 | 0.56% |
| 2025-09-08 | 16.71 | 16.45 | -0.46 | -2.72% | 16.40 | 16.78 | 200981 | 33250 | 0.74% |