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 | 15.18 | 14.93 | -0.32 | -2.10% | 14.85 | 15.37 | 11116 | 1665 | 0.98% |
| 2025-12-15 | 15.02 | 15.25 | 0.21 | 1.40% | 14.75 | 15.44 | 20224 | 3063 | 1.79% |
| 2025-12-12 | 15.15 | 15.04 | -0.12 | -0.79% | 15.01 | 15.44 | 15319 | 2325 | 1.35% |
| 2025-12-11 | 15.61 | 15.16 | -0.45 | -2.88% | 15.16 | 15.73 | 20627 | 3165 | 1.82% |
| 2025-12-10 | 15.61 | 15.61 | 0.00 | 0.00% | 15.24 | 15.69 | 17693 | 2739 | 1.56% |
| 2025-12-09 | 15.77 | 15.61 | -0.19 | -1.20% | 15.51 | 15.77 | 12314 | 1922 | 1.09% |
| 2025-12-08 | 15.70 | 15.80 | 0.14 | 0.89% | 15.69 | 15.92 | 11006 | 1740 | 0.97% |
| 2025-12-05 | 15.39 | 15.66 | 0.20 | 1.29% | 15.27 | 15.72 | 13205 | 2046 | 1.17% |
| 2025-12-04 | 15.67 | 15.46 | -0.29 | -1.84% | 15.38 | 15.82 | 15684 | 2430 | 1.39% |
| 2025-12-03 | 15.91 | 15.75 | -0.16 | -1.01% | 15.71 | 16.06 | 14937 | 2361 | 1.32% |
| 2025-12-02 | 16.21 | 15.91 | -0.30 | -1.85% | 15.87 | 16.28 | 15768 | 2519 | 1.39% |
| 2025-12-01 | 16.30 | 16.21 | -0.09 | -0.55% | 16.14 | 16.40 | 22442 | 3651 | 1.98% |
| 2025-11-28 | 15.87 | 16.30 | 0.40 | 2.52% | 15.78 | 16.31 | 24700 | 3984 | 2.18% |
| 2025-11-27 | 16.22 | 15.90 | -0.10 | -0.63% | 15.81 | 16.24 | 26426 | 4207 | 2.33% |
| 2025-11-26 | 16.65 | 16.00 | -0.22 | -1.36% | 15.96 | 17.15 | 47535 | 7853 | 4.20% |
| 2025-11-25 | 15.92 | 16.22 | 0.36 | 2.27% | 15.76 | 16.35 | 21132 | 3414 | 1.87% |
| 2025-11-24 | 15.70 | 15.86 | 0.42 | 2.72% | 15.50 | 15.95 | 24613 | 3889 | 2.17% |
| 2025-11-21 | 15.90 | 15.44 | -0.67 | -4.16% | 15.24 | 16.16 | 31294 | 4888 | 2.76% |
| 2025-11-20 | 16.07 | 16.11 | 0.04 | 0.25% | 15.89 | 16.25 | 23883 | 3841 | 2.11% |
| 2025-11-19 | 16.51 | 16.07 | -0.53 | -3.19% | 15.96 | 16.65 | 31978 | 5173 | 2.83% |
| 2025-11-18 | 16.96 | 16.60 | -0.31 | -1.83% | 16.32 | 16.96 | 37876 | 6271 | 3.35% |
| 2025-11-17 | 17.12 | 16.91 | -0.19 | -1.11% | 16.76 | 17.18 | 28579 | 4843 | 2.52% |
| 2025-11-14 | 16.76 | 17.10 | 0.18 | 1.06% | 16.76 | 17.21 | 37045 | 6326 | 3.27% |
| 2025-11-13 | 17.03 | 16.92 | -0.13 | -0.76% | 16.80 | 17.07 | 32872 | 5552 | 2.90% |
| 2025-11-12 | 16.68 | 17.05 | 0.34 | 2.03% | 16.66 | 17.17 | 46000 | 7794 | 4.06% |
| 2025-11-11 | 16.82 | 16.71 | -0.15 | -0.89% | 16.70 | 17.06 | 24110 | 4064 | 2.13% |
| 2025-11-10 | 16.76 | 16.86 | 0.20 | 1.20% | 16.53 | 16.93 | 30530 | 5114 | 2.70% |
| 2025-11-07 | 16.41 | 16.66 | 0.26 | 1.59% | 16.27 | 17.15 | 39052 | 6534 | 3.45% |
| 2025-11-06 | 16.80 | 16.40 | -0.40 | -2.38% | 16.39 | 16.87 | 29114 | 4797 | 2.57% |
| 2025-11-05 | 16.33 | 16.80 | 0.36 | 2.19% | 16.27 | 16.97 | 35101 | 5862 | 3.10% |
| 2025-11-04 | 16.44 | 16.44 | 0.02 | 0.12% | 16.31 | 16.60 | 17592 | 2895 | 1.55% |
| 2025-11-03 | 16.40 | 16.42 | -0.01 | -0.06% | 16.25 | 16.50 | 19888 | 3258 | 1.76% |
| 2025-10-31 | 16.30 | 16.43 | 0.13 | 0.80% | 16.22 | 16.56 | 31610 | 5177 | 2.79% |
| 2025-10-30 | 16.54 | 16.30 | -0.24 | -1.45% | 16.29 | 16.75 | 27694 | 4548 | 2.45% |
| 2025-10-29 | 16.98 | 16.54 | -0.48 | -2.82% | 16.33 | 16.98 | 35752 | 5920 | 3.16% |
| 2025-10-28 | 16.72 | 17.02 | 0.20 | 1.19% | 16.68 | 17.13 | 34286 | 5819 | 3.03% |
| 2025-10-27 | 16.67 | 16.82 | 0.20 | 1.20% | 16.52 | 17.17 | 46670 | 7849 | 4.12% |
| 2025-10-24 | 16.50 | 16.62 | 0.08 | 0.48% | 16.40 | 16.76 | 30646 | 5095 | 2.71% |
| 2025-10-23 | 16.51 | 16.54 | -0.02 | -0.12% | 16.23 | 16.62 | 30541 | 5019 | 2.70% |
| 2025-10-22 | 16.69 | 16.56 | -0.11 | -0.66% | 16.40 | 16.85 | 31128 | 5175 | 2.75% |
| 2025-10-21 | 16.28 | 16.67 | 0.39 | 2.40% | 16.19 | 16.67 | 34406 | 5685 | 3.04% |
| 2025-10-20 | 15.99 | 16.28 | 0.46 | 2.91% | 15.98 | 16.30 | 32318 | 5217 | 2.86% |
| 2025-10-17 | 16.20 | 15.82 | -0.22 | -1.37% | 15.80 | 16.35 | 27304 | 4383 | 2.41% |
| 2025-10-16 | 16.70 | 16.04 | -0.60 | -3.61% | 15.99 | 16.77 | 40034 | 6526 | 3.54% |
| 2025-10-15 | 16.28 | 16.64 | 0.31 | 1.90% | 16.21 | 16.65 | 33073 | 5470 | 2.92% |
| 2025-10-14 | 16.48 | 16.33 | -0.02 | -0.12% | 16.22 | 16.63 | 30017 | 4930 | 2.65% |
| 2025-10-13 | 16.00 | 16.35 | -0.08 | -0.49% | 15.51 | 16.48 | 34375 | 5563 | 3.04% |
| 2025-10-10 | 16.34 | 16.43 | 0.13 | 0.80% | 16.16 | 16.72 | 38861 | 6411 | 3.43% |
| 2025-10-09 | 16.20 | 16.30 | 0.15 | 0.93% | 16.12 | 16.50 | 35390 | 5763 | 3.13% |
| 2025-09-30 | 16.51 | 16.15 | -0.27 | -1.64% | 16.14 | 16.60 | 32499 | 5285 | 2.87% |
| 2025-09-29 | 16.68 | 16.42 | -0.27 | -1.62% | 16.37 | 16.77 | 36918 | 6114 | 3.26% |
| 2025-09-26 | 16.52 | 16.69 | 0.16 | 0.97% | 16.31 | 16.92 | 53212 | 8900 | 4.70% |
| 2025-09-25 | 16.29 | 16.53 | 0.26 | 1.60% | 16.14 | 16.70 | 51546 | 8517 | 4.55% |
| 2025-09-24 | 16.20 | 16.27 | 0.07 | 0.43% | 15.95 | 16.30 | 28016 | 4537 | 2.48% |
| 2025-09-23 | 16.32 | 16.20 | 0.02 | 0.12% | 15.72 | 16.33 | 41245 | 6619 | 3.64% |
| 2025-09-22 | 15.86 | 16.18 | 0.28 | 1.76% | 15.76 | 16.21 | 33254 | 5325 | 2.94% |
| 2025-09-19 | 15.92 | 15.90 | 0.00 | 0.00% | 15.86 | 16.32 | 30537 | 4883 | 2.70% |
| 2025-09-18 | 16.30 | 15.90 | -0.40 | -2.45% | 15.80 | 16.48 | 37600 | 6066 | 3.32% |
| 2025-09-17 | 16.33 | 16.30 | 0.01 | 0.06% | 16.13 | 16.34 | 27287 | 4426 | 2.41% |
| 2025-09-16 | 16.36 | 16.29 | 0.01 | 0.06% | 16.10 | 16.37 | 30609 | 4973 | 2.70% |
| 2025-09-15 | 15.85 | 16.28 | 0.34 | 2.13% | 15.85 | 16.46 | 45467 | 7364 | 4.02% |
| 2025-09-12 | 16.22 | 15.94 | -0.24 | -1.48% | 15.92 | 16.31 | 34086 | 5471 | 3.01% |
| 2025-09-11 | 16.01 | 16.18 | 0.08 | 0.50% | 15.87 | 16.18 | 30934 | 4973 | 2.73% |
| 2025-09-10 | 15.98 | 16.10 | 0.11 | 0.69% | 15.88 | 16.19 | 30780 | 4949 | 2.72% |
| 2025-09-09 | 16.15 | 15.99 | -0.17 | -1.05% | 15.84 | 16.24 | 37100 | 5954 | 3.28% |
| 2025-09-08 | 16.01 | 16.16 | 0.18 | 1.13% | 15.82 | 16.24 | 38601 | 6191 | 3.41% |