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 | 14.01 | 13.84 | -0.17 | -1.21% | 13.79 | 14.11 | 31741 | 4403 | 1.20% |
| 2025-12-15 | 14.04 | 14.01 | -0.09 | -0.64% | 13.90 | 14.18 | 30802 | 4323 | 1.16% |
| 2025-12-12 | 14.12 | 14.10 | 0.04 | 0.28% | 13.94 | 14.22 | 33089 | 4674 | 1.25% |
| 2025-12-11 | 14.39 | 14.06 | -0.31 | -2.16% | 14.03 | 14.39 | 40470 | 5717 | 1.53% |
| 2025-12-10 | 14.44 | 14.37 | -0.07 | -0.48% | 14.22 | 14.50 | 37245 | 5330 | 1.40% |
| 2025-12-09 | 14.64 | 14.44 | -0.18 | -1.23% | 14.40 | 14.72 | 38956 | 5671 | 1.47% |
| 2025-12-08 | 14.70 | 14.62 | -0.02 | -0.14% | 14.54 | 14.80 | 46276 | 6787 | 1.75% |
| 2025-12-05 | 14.68 | 14.64 | 0.02 | 0.14% | 14.33 | 14.81 | 40022 | 5804 | 1.51% |
| 2025-12-04 | 14.73 | 14.62 | -0.11 | -0.75% | 14.38 | 14.88 | 56175 | 8216 | 2.12% |
| 2025-12-03 | 15.01 | 14.73 | -0.26 | -1.73% | 14.69 | 15.13 | 47863 | 7098 | 1.81% |
| 2025-12-02 | 15.25 | 14.99 | -0.26 | -1.70% | 14.89 | 15.26 | 42752 | 6410 | 1.61% |
| 2025-12-01 | 15.23 | 15.25 | 0.02 | 0.13% | 15.16 | 15.49 | 51004 | 7791 | 1.92% |
| 2025-11-28 | 15.36 | 15.23 | -0.08 | -0.52% | 15.07 | 15.39 | 38202 | 5804 | 1.44% |
| 2025-11-27 | 15.39 | 15.31 | -0.05 | -0.33% | 15.22 | 15.47 | 40581 | 6234 | 1.53% |
| 2025-11-26 | 15.50 | 15.36 | -0.22 | -1.41% | 15.31 | 15.89 | 74850 | 11667 | 2.82% |
| 2025-11-25 | 15.29 | 15.58 | 0.29 | 1.90% | 15.25 | 15.84 | 70906 | 11003 | 2.67% |
| 2025-11-24 | 14.62 | 15.29 | 0.78 | 5.38% | 14.60 | 15.48 | 88399 | 13340 | 3.33% |
| 2025-11-21 | 15.26 | 14.51 | -0.82 | -5.35% | 14.47 | 15.53 | 94723 | 14002 | 3.57% |
| 2025-11-20 | 15.70 | 15.33 | -0.39 | -2.48% | 15.25 | 15.81 | 72040 | 11124 | 2.72% |
| 2025-11-19 | 16.26 | 15.72 | -0.55 | -3.38% | 15.60 | 16.36 | 85970 | 13582 | 3.24% |
| 2025-11-18 | 16.40 | 16.27 | -0.20 | -1.21% | 16.18 | 16.79 | 104634 | 17175 | 3.95% |
| 2025-11-17 | 16.68 | 16.47 | -0.26 | -1.55% | 16.25 | 16.68 | 119589 | 19607 | 4.51% |
| 2025-11-14 | 16.81 | 16.73 | -0.20 | -1.18% | 16.70 | 17.33 | 174598 | 29689 | 6.59% |
| 2025-11-13 | 16.72 | 16.93 | -0.19 | -1.11% | 16.51 | 17.20 | 211885 | 35614 | 7.99% |
| 2025-11-12 | 16.03 | 17.12 | 1.19 | 7.47% | 16.00 | 17.65 | 335280 | 56358 | 12.65% |
| 2025-11-11 | 16.23 | 15.93 | -0.33 | -2.03% | 15.84 | 16.23 | 99907 | 15913 | 3.77% |
| 2025-11-10 | 15.17 | 16.26 | 1.19 | 7.90% | 15.12 | 16.57 | 204728 | 32769 | 7.72% |
| 2025-11-07 | 15.18 | 15.07 | -0.12 | -0.79% | 15.01 | 15.31 | 40139 | 6062 | 1.51% |
| 2025-11-06 | 15.33 | 15.19 | -0.20 | -1.30% | 15.08 | 15.39 | 48842 | 7407 | 1.84% |
| 2025-11-05 | 15.41 | 15.39 | -0.05 | -0.32% | 15.24 | 15.59 | 48918 | 7540 | 1.85% |
| 2025-11-04 | 15.79 | 15.44 | -0.36 | -2.28% | 15.31 | 15.79 | 66376 | 10250 | 2.50% |
| 2025-11-03 | 15.91 | 15.80 | 0.10 | 0.64% | 15.55 | 16.00 | 65914 | 10368 | 2.49% |
| 2025-10-31 | 15.35 | 15.70 | 0.28 | 1.82% | 15.30 | 15.75 | 60344 | 9425 | 2.28% |
| 2025-10-30 | 15.53 | 15.42 | -0.11 | -0.71% | 15.34 | 15.71 | 41449 | 6422 | 1.56% |
| 2025-10-29 | 15.66 | 15.53 | -0.13 | -0.83% | 15.31 | 15.66 | 45371 | 7012 | 1.71% |
| 2025-10-28 | 15.59 | 15.66 | 0.06 | 0.38% | 15.44 | 15.75 | 38493 | 6030 | 1.45% |
| 2025-10-27 | 15.53 | 15.60 | 0.12 | 0.78% | 15.43 | 15.60 | 45825 | 7110 | 1.73% |
| 2025-10-24 | 15.53 | 15.48 | -0.10 | -0.64% | 15.45 | 15.67 | 34489 | 5352 | 1.30% |
| 2025-10-23 | 15.73 | 15.58 | -0.17 | -1.08% | 15.40 | 15.82 | 30263 | 4698 | 1.14% |
| 2025-10-22 | 15.76 | 15.75 | 0.02 | 0.13% | 15.66 | 15.96 | 37438 | 5899 | 1.41% |
| 2025-10-21 | 15.60 | 15.73 | 0.09 | 0.58% | 15.46 | 15.80 | 37129 | 5803 | 1.40% |
| 2025-10-20 | 15.35 | 15.64 | 0.31 | 2.02% | 15.27 | 15.64 | 43881 | 6799 | 1.66% |
| 2025-10-17 | 15.60 | 15.33 | -0.35 | -2.23% | 15.27 | 15.73 | 40440 | 6266 | 1.53% |
| 2025-10-16 | 15.60 | 15.68 | 0.07 | 0.45% | 15.40 | 15.86 | 51206 | 8026 | 1.93% |
| 2025-10-15 | 15.00 | 15.61 | 0.67 | 4.48% | 14.89 | 15.63 | 85396 | 13186 | 3.22% |
| 2025-10-14 | 15.23 | 14.94 | -0.22 | -1.45% | 14.86 | 15.28 | 43181 | 6513 | 1.63% |
| 2025-10-13 | 14.80 | 15.16 | -0.04 | -0.26% | 14.43 | 15.27 | 41775 | 6243 | 1.58% |
| 2025-10-10 | 15.27 | 15.20 | -0.07 | -0.46% | 15.15 | 15.38 | 44185 | 6739 | 1.67% |
| 2025-10-09 | 15.48 | 15.27 | -0.09 | -0.59% | 15.18 | 15.49 | 41506 | 6341 | 1.57% |
| 2025-09-30 | 15.17 | 15.36 | 0.20 | 1.32% | 15.15 | 15.46 | 37387 | 5717 | 1.41% |
| 2025-09-29 | 15.31 | 15.16 | -0.05 | -0.33% | 14.81 | 15.31 | 39778 | 5986 | 1.50% |
| 2025-09-26 | 15.50 | 15.21 | -0.34 | -2.19% | 15.11 | 15.50 | 36540 | 5577 | 1.38% |
| 2025-09-25 | 15.62 | 15.55 | -0.08 | -0.51% | 15.46 | 15.84 | 44908 | 7022 | 1.69% |
| 2025-09-24 | 14.97 | 15.63 | 0.57 | 3.78% | 14.97 | 15.70 | 58728 | 9054 | 2.22% |
| 2025-09-23 | 15.48 | 15.06 | -0.44 | -2.84% | 14.80 | 15.50 | 64898 | 9749 | 2.45% |
| 2025-09-22 | 15.66 | 15.50 | -0.19 | -1.21% | 15.33 | 15.83 | 48984 | 7608 | 1.85% |
| 2025-09-19 | 16.03 | 15.69 | -0.34 | -2.12% | 15.67 | 16.09 | 54173 | 8565 | 2.04% |
| 2025-09-18 | 16.67 | 16.03 | -0.63 | -3.78% | 15.88 | 16.72 | 101060 | 16438 | 3.81% |
| 2025-09-17 | 16.60 | 16.66 | 0.07 | 0.42% | 16.51 | 17.15 | 94269 | 15904 | 3.56% |
| 2025-09-16 | 16.07 | 16.59 | 0.52 | 3.24% | 15.99 | 16.62 | 85640 | 14056 | 3.23% |
| 2025-09-15 | 16.29 | 16.07 | -0.30 | -1.83% | 16.01 | 16.33 | 51781 | 8368 | 1.95% |
| 2025-09-12 | 16.11 | 16.37 | 0.19 | 1.17% | 15.99 | 16.50 | 71234 | 11576 | 2.69% |
| 2025-09-11 | 16.01 | 16.18 | 0.08 | 0.50% | 15.68 | 16.19 | 65891 | 10513 | 2.49% |
| 2025-09-10 | 16.17 | 16.10 | -0.11 | -0.68% | 16.07 | 16.41 | 30026 | 4860 | 1.13% |
| 2025-09-09 | 16.55 | 16.21 | -0.44 | -2.64% | 16.15 | 16.78 | 45313 | 7428 | 1.71% |
| 2025-09-08 | 16.36 | 16.65 | 0.18 | 1.09% | 16.32 | 16.71 | 59581 | 9870 | 2.25% |