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 | 14.10 | 13.85 | -0.39 | -2.74% | 13.84 | 14.23 | 73572 | 10298 | 1.71% |
| 2025-12-15 | 13.97 | 14.24 | 0.17 | 1.21% | 13.81 | 14.36 | 109937 | 15552 | 2.56% |
| 2025-12-12 | 13.67 | 14.07 | 0.36 | 2.63% | 13.66 | 14.09 | 90842 | 12680 | 2.12% |
| 2025-12-11 | 13.87 | 13.71 | -0.22 | -1.58% | 13.70 | 14.02 | 60235 | 8326 | 1.40% |
| 2025-12-10 | 14.01 | 13.93 | -0.19 | -1.35% | 13.87 | 14.10 | 62093 | 8665 | 1.45% |
| 2025-12-09 | 14.08 | 14.12 | 0.04 | 0.28% | 14.00 | 14.23 | 62904 | 8875 | 1.46% |
| 2025-12-08 | 14.06 | 14.08 | -0.01 | -0.07% | 14.02 | 14.13 | 65895 | 9276 | 1.53% |
| 2025-12-05 | 13.80 | 14.09 | 0.25 | 1.81% | 13.74 | 14.13 | 63100 | 8829 | 1.47% |
| 2025-12-04 | 13.86 | 13.84 | -0.12 | -0.86% | 13.68 | 14.00 | 62041 | 8557 | 1.44% |
| 2025-12-03 | 14.16 | 13.96 | -0.23 | -1.62% | 13.81 | 14.18 | 96124 | 13410 | 2.24% |
| 2025-12-02 | 14.39 | 14.19 | -0.31 | -2.14% | 14.15 | 14.39 | 84043 | 11949 | 1.96% |
| 2025-12-01 | 14.19 | 14.50 | 0.26 | 1.83% | 14.16 | 14.65 | 112516 | 16169 | 2.62% |
| 2025-11-28 | 14.17 | 14.24 | 0.05 | 0.35% | 13.98 | 14.25 | 105994 | 14962 | 2.47% |
| 2025-11-27 | 14.17 | 14.19 | 0.00 | 0.00% | 14.16 | 14.55 | 116514 | 16738 | 2.71% |
| 2025-11-26 | 14.72 | 14.19 | -0.56 | -3.80% | 14.15 | 14.73 | 158498 | 22781 | 3.69% |
| 2025-11-25 | 14.70 | 14.75 | 0.02 | 0.14% | 14.65 | 15.18 | 140150 | 20888 | 3.26% |
| 2025-11-24 | 14.69 | 14.73 | 0.13 | 0.89% | 14.29 | 14.84 | 151524 | 22046 | 3.53% |
| 2025-11-21 | 15.18 | 14.60 | -0.80 | -5.19% | 14.58 | 15.57 | 220769 | 33235 | 5.14% |
| 2025-11-20 | 15.70 | 15.40 | -0.15 | -0.96% | 15.31 | 15.98 | 191301 | 29984 | 4.46% |
| 2025-11-19 | 15.56 | 15.55 | -0.13 | -0.83% | 15.31 | 15.94 | 196923 | 30804 | 4.59% |
| 2025-11-18 | 16.19 | 15.68 | -0.59 | -3.63% | 15.55 | 16.26 | 209625 | 33119 | 4.88% |
| 2025-11-17 | 16.35 | 16.27 | 0.39 | 2.46% | 16.20 | 16.70 | 348952 | 57442 | 8.13% |
| 2025-11-14 | 15.87 | 15.88 | -0.14 | -0.87% | 15.71 | 16.23 | 214733 | 34340 | 5.00% |
| 2025-11-13 | 15.68 | 16.02 | 0.24 | 1.52% | 15.62 | 16.35 | 329671 | 52903 | 7.68% |
| 2025-11-12 | 14.80 | 15.78 | 0.91 | 6.12% | 14.58 | 15.89 | 283346 | 43712 | 6.60% |
| 2025-11-11 | 15.15 | 14.87 | -0.26 | -1.72% | 14.83 | 15.15 | 68959 | 10308 | 1.61% |
| 2025-11-10 | 14.85 | 15.13 | 0.32 | 2.16% | 14.81 | 15.14 | 83970 | 12614 | 1.96% |
| 2025-11-07 | 14.76 | 14.81 | -0.03 | -0.20% | 14.51 | 14.89 | 82507 | 12162 | 1.92% |
| 2025-11-06 | 15.10 | 14.84 | -0.35 | -2.30% | 14.78 | 15.17 | 138060 | 20576 | 3.22% |
| 2025-11-05 | 14.98 | 15.19 | 0.06 | 0.40% | 14.89 | 15.28 | 64807 | 9800 | 1.51% |
| 2025-11-04 | 15.48 | 15.13 | -0.42 | -2.70% | 15.06 | 15.65 | 97827 | 14945 | 2.28% |
| 2025-11-03 | 15.45 | 15.55 | 0.13 | 0.84% | 14.91 | 15.67 | 155197 | 23724 | 3.61% |
| 2025-10-31 | 15.65 | 15.42 | 0.02 | 0.13% | 15.15 | 15.78 | 161136 | 24847 | 3.75% |
| 2025-10-30 | 15.90 | 15.40 | -0.30 | -1.91% | 15.40 | 16.30 | 187369 | 29741 | 4.36% |
| 2025-10-29 | 15.86 | 15.70 | -0.16 | -1.01% | 15.51 | 15.92 | 118022 | 18456 | 2.75% |
| 2025-10-28 | 15.80 | 15.86 | -0.08 | -0.50% | 15.50 | 16.06 | 159427 | 25156 | 3.71% |
| 2025-10-27 | 16.56 | 15.94 | -0.24 | -1.48% | 15.91 | 16.70 | 284052 | 46032 | 6.62% |
| 2025-10-24 | 15.78 | 16.18 | 0.34 | 2.15% | 15.78 | 16.18 | 189334 | 30405 | 4.41% |
| 2025-10-23 | 15.63 | 15.84 | 0.05 | 0.32% | 15.46 | 16.03 | 193752 | 30464 | 4.51% |
| 2025-10-22 | 15.95 | 15.79 | -0.23 | -1.44% | 15.72 | 16.15 | 130452 | 20682 | 3.04% |
| 2025-10-21 | 15.06 | 16.02 | 0.96 | 6.37% | 15.03 | 16.15 | 287085 | 45357 | 6.69% |
| 2025-10-20 | 15.03 | 15.06 | 0.17 | 1.14% | 14.87 | 15.38 | 92980 | 14067 | 2.17% |
| 2025-10-17 | 15.50 | 14.89 | -0.53 | -3.44% | 14.86 | 15.60 | 124812 | 18943 | 2.88% |
| 2025-10-16 | 15.71 | 15.42 | -0.39 | -2.47% | 15.32 | 15.82 | 138080 | 21480 | 3.19% |
| 2025-10-15 | 15.32 | 15.81 | 0.50 | 3.27% | 14.88 | 15.93 | 202285 | 31341 | 4.67% |
| 2025-10-14 | 15.20 | 15.31 | 0.21 | 1.39% | 15.15 | 15.78 | 204168 | 31422 | 4.72% |
| 2025-10-13 | 13.67 | 15.10 | -0.19 | -1.24% | 13.67 | 15.15 | 173575 | 25709 | 4.01% |
| 2025-10-10 | 15.45 | 15.29 | -0.16 | -1.04% | 15.04 | 15.45 | 164256 | 25005 | 3.79% |
| 2025-10-09 | 15.40 | 15.45 | -0.62 | -3.86% | 14.91 | 15.77 | 310027 | 47536 | 7.16% |
| 2025-09-30 | 15.57 | 16.07 | 0.55 | 3.54% | 15.54 | 16.60 | 251503 | 40426 | 5.81% |
| 2025-09-29 | 15.67 | 15.52 | -0.08 | -0.51% | 15.41 | 15.76 | 161068 | 25080 | 3.72% |
| 2025-09-26 | 16.01 | 15.60 | -0.64 | -3.94% | 15.45 | 16.05 | 301980 | 47458 | 6.97% |
| 2025-09-25 | 16.81 | 16.24 | -0.83 | -4.86% | 16.18 | 17.00 | 452285 | 74556 | 10.45% |
| 2025-09-24 | 16.88 | 17.07 | 0.58 | 3.52% | 16.20 | 17.88 | 628041 | 106513 | 14.50% |
| 2025-09-23 | 15.80 | 16.49 | 0.61 | 3.84% | 15.68 | 16.49 | 416638 | 67628 | 9.62% |
| 2025-09-22 | 15.80 | 15.88 | 0.12 | 0.76% | 15.41 | 16.04 | 188707 | 29523 | 4.36% |
| 2025-09-19 | 16.00 | 15.76 | -0.20 | -1.25% | 15.57 | 16.24 | 263023 | 41810 | 6.07% |
| 2025-09-18 | 15.69 | 15.96 | 0.10 | 0.63% | 15.61 | 16.57 | 401160 | 64675 | 9.26% |
| 2025-09-17 | 15.75 | 15.86 | 0.09 | 0.57% | 15.60 | 16.09 | 218248 | 34667 | 5.04% |
| 2025-09-16 | 15.41 | 15.77 | 0.21 | 1.35% | 15.31 | 15.97 | 214861 | 33680 | 4.96% |
| 2025-09-15 | 15.60 | 15.56 | 0.03 | 0.19% | 15.41 | 15.96 | 209125 | 32658 | 4.83% |
| 2025-09-12 | 14.87 | 15.53 | 0.66 | 4.44% | 14.57 | 16.10 | 330231 | 50487 | 7.63% |
| 2025-09-11 | 14.65 | 14.87 | 0.20 | 1.36% | 14.23 | 14.89 | 144203 | 21016 | 3.33% |
| 2025-09-10 | 14.95 | 14.74 | -0.28 | -1.86% | 14.63 | 15.08 | 126898 | 18785 | 2.93% |
| 2025-09-09 | 15.35 | 15.02 | -0.41 | -2.66% | 14.89 | 15.49 | 147121 | 22299 | 3.40% |
| 2025-09-08 | 15.38 | 15.43 | -0.04 | -0.26% | 15.07 | 15.50 | 157627 | 24064 | 3.64% |