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 | 14.99 | 14.69 | -0.31 | -2.07% | 14.55 | 15.00 | 78934 | 11607 | 1.53% |
| 2025-12-15 | 15.20 | 15.00 | -0.27 | -1.77% | 14.97 | 15.24 | 57212 | 8634 | 1.11% |
| 2025-12-12 | 15.14 | 15.27 | 0.13 | 0.86% | 15.11 | 15.27 | 62165 | 9446 | 1.21% |
| 2025-12-11 | 15.44 | 15.14 | -0.30 | -1.94% | 15.12 | 15.45 | 68920 | 10506 | 1.34% |
| 2025-12-10 | 15.40 | 15.44 | -0.01 | -0.06% | 15.31 | 15.50 | 52639 | 8102 | 1.02% |
| 2025-12-09 | 15.70 | 15.45 | -0.20 | -1.28% | 15.45 | 15.74 | 59334 | 9225 | 1.15% |
| 2025-12-08 | 15.68 | 15.65 | -0.02 | -0.13% | 15.65 | 15.84 | 72010 | 11343 | 1.40% |
| 2025-12-05 | 15.58 | 15.67 | 0.08 | 0.51% | 15.32 | 15.72 | 65687 | 10203 | 1.27% |
| 2025-12-04 | 15.54 | 15.59 | 0.05 | 0.32% | 15.29 | 15.62 | 74409 | 11489 | 1.44% |
| 2025-12-03 | 15.90 | 15.54 | -0.44 | -2.75% | 15.46 | 16.00 | 120432 | 18817 | 2.34% |
| 2025-12-02 | 16.15 | 15.98 | -0.21 | -1.30% | 15.92 | 16.20 | 84484 | 13522 | 1.64% |
| 2025-12-01 | 15.93 | 16.19 | 0.20 | 1.25% | 15.82 | 16.36 | 101693 | 16370 | 1.97% |
| 2025-11-28 | 15.78 | 15.99 | 0.21 | 1.33% | 15.75 | 15.99 | 66108 | 10510 | 1.28% |
| 2025-11-27 | 16.02 | 15.78 | -0.24 | -1.50% | 15.77 | 16.10 | 82773 | 13173 | 1.61% |
| 2025-11-26 | 16.22 | 16.02 | -0.28 | -1.72% | 15.97 | 16.44 | 116722 | 18927 | 2.26% |
| 2025-11-25 | 16.20 | 16.30 | 0.07 | 0.43% | 16.14 | 16.41 | 127924 | 20897 | 2.48% |
| 2025-11-24 | 15.75 | 16.23 | 0.60 | 3.84% | 15.60 | 16.28 | 142192 | 22793 | 2.76% |
| 2025-11-21 | 15.88 | 15.63 | -0.46 | -2.86% | 15.59 | 16.24 | 103731 | 16422 | 2.01% |
| 2025-11-20 | 16.16 | 16.09 | -0.19 | -1.17% | 15.90 | 16.42 | 108973 | 17568 | 2.11% |
| 2025-11-19 | 16.11 | 16.28 | 0.07 | 0.43% | 15.98 | 16.39 | 142658 | 23106 | 2.77% |
| 2025-11-18 | 15.97 | 16.21 | 0.12 | 0.75% | 15.97 | 16.22 | 94533 | 15260 | 1.83% |
| 2025-11-17 | 15.70 | 16.09 | 0.30 | 1.90% | 15.70 | 16.17 | 86233 | 13821 | 1.67% |
| 2025-11-14 | 15.83 | 15.79 | -0.15 | -0.94% | 15.76 | 16.05 | 56073 | 8907 | 1.09% |
| 2025-11-13 | 15.81 | 15.94 | 0.13 | 0.82% | 15.72 | 15.99 | 57789 | 9188 | 1.12% |
| 2025-11-12 | 16.18 | 15.81 | -0.30 | -1.86% | 15.75 | 16.18 | 83274 | 13244 | 1.62% |
| 2025-11-11 | 16.32 | 16.11 | -0.11 | -0.68% | 16.10 | 16.32 | 68662 | 11114 | 1.33% |
| 2025-11-10 | 16.08 | 16.22 | 0.25 | 1.57% | 16.01 | 16.26 | 79970 | 12939 | 1.55% |
| 2025-11-07 | 16.15 | 15.97 | -0.18 | -1.11% | 15.97 | 16.15 | 70501 | 11293 | 1.37% |
| 2025-11-06 | 16.32 | 16.15 | -0.18 | -1.10% | 16.04 | 16.34 | 83618 | 13503 | 1.62% |
| 2025-11-05 | 16.29 | 16.33 | -0.14 | -0.85% | 16.19 | 16.48 | 79252 | 12942 | 1.54% |
| 2025-11-04 | 16.38 | 16.47 | 0.02 | 0.12% | 16.18 | 16.49 | 103351 | 16857 | 2.01% |
| 2025-11-03 | 16.48 | 16.45 | 0.09 | 0.55% | 16.15 | 16.49 | 121325 | 19875 | 2.35% |
| 2025-10-31 | 15.84 | 16.36 | 0.45 | 2.83% | 15.84 | 16.55 | 188585 | 30819 | 3.66% |
| 2025-10-30 | 16.20 | 15.91 | -0.28 | -1.73% | 15.88 | 16.24 | 106177 | 17000 | 2.06% |
| 2025-10-29 | 16.16 | 16.19 | 0.04 | 0.25% | 15.98 | 16.21 | 103648 | 16704 | 2.01% |
| 2025-10-28 | 16.26 | 16.15 | -0.12 | -0.74% | 16.08 | 16.36 | 115730 | 18784 | 2.25% |
| 2025-10-27 | 16.50 | 16.27 | -0.38 | -2.28% | 16.22 | 16.58 | 191066 | 31218 | 3.71% |
| 2025-10-24 | 15.80 | 16.65 | 0.89 | 5.65% | 15.74 | 17.06 | 376877 | 62187 | 7.31% |
| 2025-10-23 | 15.56 | 15.76 | 0.20 | 1.29% | 15.29 | 15.80 | 90276 | 14002 | 1.75% |
| 2025-10-22 | 15.51 | 15.56 | -0.01 | -0.06% | 15.43 | 15.70 | 70715 | 11043 | 1.37% |
| 2025-10-21 | 15.52 | 15.57 | 0.07 | 0.45% | 15.41 | 15.61 | 67925 | 10554 | 1.32% |
| 2025-10-20 | 15.34 | 15.50 | 0.35 | 2.31% | 15.31 | 15.53 | 86444 | 13323 | 1.68% |
| 2025-10-17 | 15.66 | 15.15 | -0.52 | -3.32% | 15.09 | 15.74 | 109037 | 16735 | 2.12% |
| 2025-10-16 | 15.94 | 15.67 | -0.26 | -1.63% | 15.61 | 16.05 | 93235 | 14650 | 1.81% |
| 2025-10-15 | 15.66 | 15.93 | 0.26 | 1.66% | 15.58 | 15.98 | 84238 | 13357 | 1.63% |
| 2025-10-14 | 15.92 | 15.67 | -0.24 | -1.51% | 15.61 | 16.07 | 109167 | 17288 | 2.12% |
| 2025-10-13 | 15.50 | 15.91 | -0.16 | -1.00% | 15.32 | 15.97 | 113455 | 17897 | 2.20% |
| 2025-10-10 | 16.36 | 16.07 | -0.37 | -2.25% | 16.05 | 16.40 | 137858 | 22271 | 2.67% |
| 2025-10-09 | 16.39 | 16.44 | 0.05 | 0.31% | 16.23 | 16.48 | 127638 | 20927 | 2.48% |
| 2025-09-30 | 16.47 | 16.39 | -0.01 | -0.06% | 16.33 | 16.58 | 94697 | 15571 | 1.84% |
| 2025-09-29 | 16.22 | 16.40 | 0.15 | 0.92% | 16.01 | 16.54 | 116222 | 18926 | 2.25% |
| 2025-09-26 | 16.78 | 16.25 | -0.52 | -3.10% | 16.25 | 16.88 | 153619 | 25343 | 2.98% |
| 2025-09-25 | 16.53 | 16.77 | 0.12 | 0.72% | 16.44 | 17.10 | 137868 | 23138 | 2.67% |
| 2025-09-24 | 16.39 | 16.65 | 0.35 | 2.15% | 16.16 | 16.66 | 147795 | 24230 | 2.87% |
| 2025-09-23 | 16.91 | 16.30 | -0.61 | -3.61% | 16.00 | 16.92 | 168785 | 27468 | 3.27% |
| 2025-09-22 | 16.60 | 16.91 | 0.28 | 1.68% | 16.56 | 16.96 | 102111 | 17149 | 1.98% |
| 2025-09-19 | 16.73 | 16.63 | -0.12 | -0.72% | 16.57 | 16.85 | 110290 | 18389 | 2.14% |
| 2025-09-18 | 17.05 | 16.75 | -0.40 | -2.33% | 16.63 | 17.24 | 174077 | 29600 | 3.38% |
| 2025-09-17 | 17.15 | 17.15 | -0.03 | -0.17% | 17.01 | 17.34 | 118239 | 20260 | 2.29% |
| 2025-09-16 | 17.18 | 17.18 | 0.08 | 0.47% | 16.99 | 17.18 | 107085 | 18318 | 2.08% |
| 2025-09-15 | 17.03 | 17.10 | -0.01 | -0.06% | 16.90 | 17.18 | 116548 | 19872 | 2.26% |
| 2025-09-12 | 17.04 | 17.11 | 0.19 | 1.12% | 17.02 | 17.48 | 191700 | 33036 | 3.72% |
| 2025-09-11 | 16.60 | 16.92 | 0.32 | 1.93% | 16.42 | 16.95 | 144484 | 24215 | 2.80% |
| 2025-09-10 | 16.63 | 16.60 | -0.02 | -0.12% | 16.57 | 16.77 | 92420 | 15397 | 1.79% |
| 2025-09-09 | 16.95 | 16.62 | -0.41 | -2.41% | 16.57 | 16.98 | 126173 | 21123 | 2.45% |
| 2025-09-08 | 16.88 | 17.03 | 0.08 | 0.47% | 16.75 | 17.11 | 146653 | 24820 | 2.85% |