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 | 14.37 | 13.90 | -0.55 | -3.81% | 13.85 | 14.45 | 34894 | 4885 | 2.31% |
| 2025-12-15 | 14.36 | 14.45 | 0.05 | 0.35% | 14.07 | 14.51 | 27097 | 3888 | 1.79% |
| 2025-12-12 | 14.59 | 14.40 | -0.17 | -1.17% | 14.39 | 14.75 | 34191 | 4975 | 2.26% |
| 2025-12-11 | 15.11 | 14.57 | -0.56 | -3.70% | 14.57 | 15.11 | 45433 | 6711 | 3.01% |
| 2025-12-10 | 15.25 | 15.13 | -0.16 | -1.05% | 15.06 | 15.55 | 45470 | 6929 | 3.01% |
| 2025-12-09 | 15.73 | 15.29 | -0.33 | -2.11% | 15.28 | 15.97 | 61979 | 9621 | 4.10% |
| 2025-12-08 | 15.42 | 15.62 | 0.25 | 1.63% | 15.40 | 15.73 | 53011 | 8270 | 3.51% |
| 2025-12-05 | 15.47 | 15.37 | -0.16 | -1.03% | 14.76 | 15.51 | 67317 | 10223 | 4.46% |
| 2025-12-04 | 15.86 | 15.53 | -0.47 | -2.94% | 15.36 | 16.15 | 70518 | 11011 | 4.67% |
| 2025-12-03 | 16.38 | 16.00 | -0.23 | -1.42% | 15.86 | 16.39 | 79929 | 12792 | 5.29% |
| 2025-12-02 | 16.48 | 16.23 | -0.60 | -3.57% | 16.13 | 16.58 | 119794 | 19472 | 7.93% |
| 2025-12-01 | 15.36 | 16.83 | 1.58 | 10.36% | 15.21 | 17.94 | 201576 | 33841 | 13.35% |
| 2025-11-28 | 15.08 | 15.25 | 0.17 | 1.13% | 14.93 | 15.28 | 22692 | 3436 | 1.50% |
| 2025-11-27 | 15.08 | 15.08 | 0.06 | 0.40% | 14.91 | 15.26 | 19617 | 2963 | 1.30% |
| 2025-11-26 | 15.32 | 15.02 | -0.37 | -2.40% | 14.93 | 15.56 | 30074 | 4574 | 1.99% |
| 2025-11-25 | 15.06 | 15.39 | 0.27 | 1.79% | 15.06 | 15.75 | 40735 | 6295 | 2.70% |
| 2025-11-24 | 14.51 | 15.12 | 0.61 | 4.20% | 14.50 | 15.20 | 41987 | 6255 | 2.78% |
| 2025-11-21 | 14.95 | 14.51 | -0.59 | -3.91% | 14.30 | 15.33 | 39772 | 5838 | 2.63% |
| 2025-11-20 | 15.25 | 15.10 | -0.10 | -0.66% | 14.93 | 15.39 | 26939 | 4078 | 1.78% |
| 2025-11-19 | 15.83 | 15.20 | -0.62 | -3.92% | 15.10 | 15.94 | 37220 | 5729 | 2.46% |
| 2025-11-18 | 16.04 | 15.82 | -0.16 | -1.00% | 15.80 | 16.10 | 22749 | 3622 | 1.51% |
| 2025-11-17 | 15.74 | 15.98 | 0.25 | 1.59% | 15.71 | 16.00 | 27318 | 4347 | 1.81% |
| 2025-11-14 | 15.68 | 15.73 | -0.11 | -0.69% | 15.68 | 15.99 | 20804 | 3308 | 1.38% |
| 2025-11-13 | 15.68 | 15.84 | 0.20 | 1.28% | 15.57 | 15.86 | 23028 | 3626 | 1.52% |
| 2025-11-12 | 15.83 | 15.64 | -0.16 | -1.01% | 15.57 | 15.87 | 18265 | 2866 | 1.21% |
| 2025-11-11 | 15.89 | 15.80 | -0.09 | -0.57% | 15.75 | 16.00 | 19760 | 3135 | 1.31% |
| 2025-11-10 | 15.75 | 15.89 | 0.21 | 1.34% | 15.61 | 15.93 | 25639 | 4063 | 1.70% |
| 2025-11-07 | 15.60 | 15.68 | 0.09 | 0.58% | 15.52 | 15.84 | 23768 | 3732 | 1.57% |
| 2025-11-06 | 15.67 | 15.59 | -0.08 | -0.51% | 15.40 | 15.71 | 22403 | 3486 | 1.48% |
| 2025-11-05 | 15.36 | 15.67 | 0.09 | 0.58% | 15.32 | 15.76 | 22863 | 3574 | 1.51% |
| 2025-11-04 | 15.68 | 15.58 | -0.07 | -0.45% | 15.43 | 15.69 | 19480 | 3024 | 1.29% |
| 2025-11-03 | 15.54 | 15.65 | 0.11 | 0.71% | 15.45 | 15.69 | 23073 | 3596 | 1.53% |
| 2025-10-31 | 15.09 | 15.54 | 0.41 | 2.71% | 15.09 | 15.56 | 30810 | 4757 | 2.04% |
| 2025-10-30 | 15.25 | 15.13 | -0.12 | -0.79% | 15.11 | 15.34 | 18840 | 2864 | 1.25% |
| 2025-10-29 | 15.62 | 15.25 | -0.30 | -1.93% | 15.19 | 15.62 | 26400 | 4035 | 1.75% |
| 2025-10-28 | 15.62 | 15.55 | 0.02 | 0.13% | 15.45 | 15.70 | 19418 | 3030 | 1.29% |
| 2025-10-27 | 15.68 | 15.53 | 0.02 | 0.13% | 15.44 | 15.70 | 21508 | 3348 | 1.42% |
| 2025-10-24 | 15.56 | 15.51 | 0.01 | 0.06% | 15.46 | 15.64 | 21327 | 3314 | 1.41% |
| 2025-10-23 | 15.41 | 15.50 | 0.09 | 0.58% | 15.20 | 15.53 | 19717 | 3022 | 1.31% |
| 2025-10-22 | 15.47 | 15.41 | -0.04 | -0.26% | 15.38 | 15.65 | 24040 | 3727 | 1.59% |
| 2025-10-21 | 15.14 | 15.45 | 0.31 | 2.05% | 15.01 | 15.47 | 23225 | 3558 | 1.54% |
| 2025-10-20 | 14.85 | 15.14 | 0.55 | 3.77% | 14.64 | 15.14 | 27833 | 4176 | 1.84% |
| 2025-10-17 | 14.93 | 14.59 | -0.34 | -2.28% | 14.59 | 15.05 | 21866 | 3238 | 1.45% |
| 2025-10-16 | 15.18 | 14.93 | -0.31 | -2.03% | 14.87 | 15.28 | 20264 | 3043 | 1.34% |
| 2025-10-15 | 15.06 | 15.24 | 0.30 | 2.01% | 14.90 | 15.26 | 21487 | 3255 | 1.42% |
| 2025-10-14 | 15.39 | 14.94 | -0.40 | -2.61% | 14.89 | 15.55 | 27449 | 4168 | 1.82% |
| 2025-10-13 | 14.80 | 15.34 | -0.06 | -0.39% | 14.38 | 15.38 | 33544 | 5055 | 2.22% |
| 2025-10-10 | 15.36 | 15.40 | -0.02 | -0.13% | 15.33 | 15.65 | 29483 | 4567 | 1.95% |
| 2025-10-09 | 15.47 | 15.42 | -0.05 | -0.32% | 15.35 | 15.58 | 23349 | 3614 | 1.55% |
| 2025-09-30 | 15.64 | 15.47 | -0.14 | -0.90% | 15.45 | 15.71 | 25171 | 3920 | 1.67% |
| 2025-09-29 | 15.53 | 15.61 | 0.18 | 1.17% | 15.25 | 15.66 | 27747 | 4311 | 1.84% |
| 2025-09-26 | 15.51 | 15.43 | -0.09 | -0.58% | 15.32 | 15.74 | 31002 | 4819 | 2.05% |
| 2025-09-25 | 15.53 | 15.52 | 0.03 | 0.19% | 15.48 | 15.89 | 44795 | 7016 | 2.97% |
| 2025-09-24 | 15.64 | 15.49 | -0.26 | -1.65% | 15.40 | 15.89 | 60689 | 9473 | 4.02% |
| 2025-09-23 | 16.06 | 15.75 | -0.30 | -1.87% | 15.31 | 16.20 | 40198 | 6269 | 2.66% |
| 2025-09-22 | 16.35 | 16.05 | -0.19 | -1.17% | 15.97 | 16.35 | 24194 | 3891 | 1.60% |
| 2025-09-19 | 16.40 | 16.24 | -0.11 | -0.67% | 16.10 | 16.71 | 28068 | 4568 | 1.86% |
| 2025-09-18 | 16.93 | 16.35 | -0.54 | -3.20% | 16.22 | 16.93 | 46293 | 7675 | 3.07% |
| 2025-09-17 | 16.76 | 16.89 | -0.02 | -0.12% | 16.72 | 17.10 | 33186 | 5624 | 2.20% |
| 2025-09-16 | 16.62 | 16.91 | 0.25 | 1.50% | 16.60 | 16.92 | 36757 | 6182 | 2.43% |
| 2025-09-15 | 16.71 | 16.66 | -0.04 | -0.24% | 16.50 | 16.93 | 27495 | 4592 | 1.82% |
| 2025-09-12 | 16.90 | 16.70 | -0.21 | -1.24% | 16.68 | 17.02 | 41022 | 6904 | 2.72% |
| 2025-09-11 | 16.45 | 16.91 | 0.42 | 2.55% | 16.10 | 16.94 | 52930 | 8769 | 3.50% |
| 2025-09-10 | 16.40 | 16.49 | 0.08 | 0.49% | 16.33 | 16.75 | 29332 | 4858 | 1.94% |
| 2025-09-09 | 16.70 | 16.41 | -0.31 | -1.85% | 16.25 | 16.70 | 30890 | 5087 | 2.05% |
| 2025-09-08 | 16.63 | 16.72 | 0.09 | 0.54% | 16.51 | 16.86 | 34820 | 5806 | 2.31% |