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 | 14.89 | 14.72 | -0.23 | -1.54% | 14.70 | 14.99 | 88404 | 13101 | 1.32% |
| 2025-12-15 | 14.92 | 14.95 | 0.03 | 0.20% | 14.80 | 15.05 | 107101 | 16027 | 1.60% |
| 2025-12-12 | 15.11 | 14.92 | -0.13 | -0.86% | 14.85 | 15.15 | 214455 | 32120 | 3.21% |
| 2025-12-11 | 15.50 | 15.05 | -0.43 | -2.78% | 15.04 | 15.51 | 108746 | 16503 | 1.63% |
| 2025-12-10 | 15.39 | 15.48 | 0.11 | 0.72% | 15.28 | 15.55 | 63558 | 9790 | 0.95% |
| 2025-12-09 | 15.58 | 15.37 | -0.20 | -1.28% | 15.35 | 15.68 | 70255 | 10908 | 1.05% |
| 2025-12-08 | 15.63 | 15.57 | -0.04 | -0.26% | 15.56 | 15.71 | 80918 | 12646 | 1.21% |
| 2025-12-05 | 15.41 | 15.61 | 0.16 | 1.04% | 15.29 | 15.63 | 55835 | 8651 | 0.84% |
| 2025-12-04 | 15.43 | 15.45 | 0.02 | 0.13% | 15.27 | 15.54 | 54691 | 8419 | 0.82% |
| 2025-12-03 | 15.66 | 15.43 | -0.22 | -1.41% | 15.33 | 15.72 | 77203 | 11949 | 1.15% |
| 2025-12-02 | 15.93 | 15.65 | -0.29 | -1.82% | 15.64 | 15.93 | 58343 | 9174 | 0.87% |
| 2025-12-01 | 15.75 | 15.94 | 0.22 | 1.40% | 15.64 | 16.05 | 71637 | 11370 | 1.07% |
| 2025-11-28 | 15.70 | 15.72 | 0.06 | 0.38% | 15.56 | 15.74 | 47999 | 7521 | 0.72% |
| 2025-11-27 | 15.65 | 15.66 | 0.01 | 0.06% | 15.51 | 15.83 | 56648 | 8888 | 0.85% |
| 2025-11-26 | 15.81 | 15.65 | -0.16 | -1.01% | 15.65 | 15.95 | 70504 | 11140 | 1.05% |
| 2025-11-25 | 15.81 | 15.81 | 0.06 | 0.38% | 15.76 | 16.00 | 64288 | 10199 | 0.96% |
| 2025-11-24 | 15.83 | 15.75 | 0.04 | 0.25% | 15.65 | 16.01 | 75565 | 11917 | 1.13% |
| 2025-11-21 | 16.21 | 15.71 | -0.63 | -3.86% | 15.70 | 16.38 | 108269 | 17268 | 1.62% |
| 2025-11-20 | 16.54 | 16.34 | -0.06 | -0.37% | 16.29 | 16.66 | 70969 | 11660 | 1.06% |
| 2025-11-19 | 16.67 | 16.40 | -0.27 | -1.62% | 16.37 | 16.75 | 73121 | 12083 | 1.09% |
| 2025-11-18 | 16.79 | 16.67 | -0.13 | -0.77% | 16.57 | 16.85 | 91664 | 15268 | 1.37% |
| 2025-11-17 | 17.01 | 16.80 | -0.27 | -1.58% | 16.77 | 17.04 | 97773 | 16479 | 1.46% |
| 2025-11-14 | 17.12 | 17.07 | -0.13 | -0.76% | 17.07 | 17.37 | 91951 | 15835 | 1.38% |
| 2025-11-13 | 17.25 | 17.20 | 0.01 | 0.06% | 17.03 | 17.28 | 90807 | 15577 | 1.36% |
| 2025-11-12 | 17.19 | 17.19 | 0.06 | 0.35% | 16.98 | 17.26 | 113908 | 19544 | 1.70% |
| 2025-11-11 | 16.91 | 17.13 | 0.22 | 1.30% | 16.77 | 17.18 | 131812 | 22421 | 1.97% |
| 2025-11-10 | 16.42 | 16.91 | 0.49 | 2.98% | 16.41 | 17.05 | 167509 | 28174 | 2.51% |
| 2025-11-07 | 16.36 | 16.42 | 0.05 | 0.31% | 16.17 | 16.50 | 100777 | 16458 | 1.51% |
| 2025-11-06 | 16.42 | 16.37 | -0.05 | -0.30% | 16.34 | 16.46 | 64337 | 10549 | 0.96% |
| 2025-11-05 | 16.42 | 16.42 | 0.00 | 0.00% | 16.32 | 16.51 | 55561 | 9130 | 0.83% |
| 2025-11-04 | 16.66 | 16.48 | -0.21 | -1.26% | 16.37 | 16.66 | 76332 | 12589 | 1.14% |
| 2025-11-03 | 16.69 | 16.69 | 0.03 | 0.18% | 16.44 | 16.73 | 89081 | 14761 | 1.33% |
| 2025-10-31 | 16.52 | 16.66 | 0.14 | 0.85% | 16.51 | 16.75 | 94176 | 15670 | 1.41% |
| 2025-10-30 | 16.58 | 16.52 | -0.14 | -0.84% | 16.46 | 16.75 | 106047 | 17577 | 1.59% |
| 2025-10-29 | 16.60 | 16.66 | 0.08 | 0.48% | 16.44 | 16.68 | 76423 | 12673 | 1.14% |
| 2025-10-28 | 16.40 | 16.58 | 0.18 | 1.10% | 16.30 | 16.68 | 109245 | 18045 | 1.63% |
| 2025-10-27 | 16.40 | 16.40 | 0.29 | 1.80% | 16.29 | 16.73 | 139003 | 22899 | 2.08% |
| 2025-10-24 | 16.07 | 16.11 | 0.03 | 0.19% | 16.05 | 16.22 | 68271 | 11010 | 1.02% |
| 2025-10-23 | 15.93 | 16.08 | 0.12 | 0.75% | 15.76 | 16.10 | 68767 | 10923 | 1.03% |
| 2025-10-22 | 16.08 | 15.96 | -0.14 | -0.87% | 15.94 | 16.21 | 81251 | 13051 | 1.22% |
| 2025-10-21 | 16.09 | 16.10 | 0.01 | 0.06% | 16.03 | 16.14 | 85501 | 13756 | 1.28% |
| 2025-10-20 | 16.13 | 16.09 | 0.07 | 0.44% | 16.00 | 16.19 | 65661 | 10551 | 0.98% |
| 2025-10-17 | 16.41 | 16.02 | -0.42 | -2.55% | 16.01 | 16.53 | 88002 | 14256 | 1.32% |
| 2025-10-16 | 16.54 | 16.44 | -0.15 | -0.90% | 16.40 | 16.65 | 66232 | 10939 | 0.99% |
| 2025-10-15 | 16.50 | 16.59 | 0.16 | 0.97% | 16.31 | 16.65 | 68679 | 11354 | 1.03% |
| 2025-10-14 | 16.56 | 16.43 | -0.11 | -0.67% | 16.38 | 16.78 | 88171 | 14621 | 1.32% |
| 2025-10-13 | 16.40 | 16.54 | -0.17 | -1.02% | 16.12 | 16.58 | 106185 | 17425 | 1.59% |
| 2025-10-10 | 17.08 | 16.71 | -0.45 | -2.62% | 16.60 | 17.10 | 142584 | 24013 | 2.13% |
| 2025-10-09 | 17.15 | 17.16 | 0.01 | 0.06% | 17.02 | 17.29 | 127247 | 21812 | 1.90% |
| 2025-09-30 | 16.66 | 17.15 | 0.48 | 2.88% | 16.61 | 17.28 | 138677 | 23621 | 2.07% |
| 2025-09-29 | 16.61 | 16.67 | 0.14 | 0.85% | 16.21 | 16.78 | 128554 | 21139 | 1.92% |
| 2025-09-26 | 16.73 | 16.53 | -0.31 | -1.84% | 16.48 | 16.73 | 85452 | 14178 | 1.28% |
| 2025-09-25 | 16.96 | 16.84 | -0.08 | -0.47% | 16.80 | 17.05 | 78748 | 13324 | 1.18% |
| 2025-09-24 | 16.78 | 16.92 | 0.15 | 0.89% | 16.73 | 16.96 | 70469 | 11880 | 1.05% |
| 2025-09-23 | 17.03 | 16.77 | -0.31 | -1.81% | 16.44 | 17.15 | 114391 | 19088 | 1.71% |
| 2025-09-22 | 17.52 | 17.08 | -0.07 | -0.41% | 16.95 | 17.52 | 68915 | 11791 | 1.03% |
| 2025-09-19 | 17.35 | 17.15 | -0.21 | -1.21% | 17.08 | 17.48 | 88043 | 15171 | 1.32% |
| 2025-09-18 | 17.88 | 17.36 | -0.52 | -2.91% | 17.22 | 17.98 | 127739 | 22545 | 1.91% |
| 2025-09-17 | 17.86 | 17.88 | 0.08 | 0.45% | 17.63 | 17.94 | 75493 | 13439 | 1.13% |
| 2025-09-16 | 17.76 | 17.80 | 0.04 | 0.23% | 17.60 | 17.84 | 68543 | 12155 | 1.03% |
| 2025-09-15 | 17.99 | 17.76 | -0.27 | -1.50% | 17.67 | 18.08 | 102263 | 18283 | 1.53% |
| 2025-09-12 | 18.14 | 18.03 | -0.10 | -0.55% | 17.91 | 18.27 | 93168 | 16814 | 1.39% |
| 2025-09-11 | 17.70 | 18.13 | 0.38 | 2.14% | 17.34 | 18.15 | 128280 | 22977 | 1.92% |
| 2025-09-10 | 17.88 | 17.75 | -0.17 | -0.95% | 17.73 | 18.04 | 76856 | 13720 | 1.15% |
| 2025-09-09 | 18.25 | 17.92 | -0.36 | -1.97% | 17.80 | 18.27 | 114727 | 20642 | 1.72% |
| 2025-09-08 | 17.97 | 18.28 | 0.33 | 1.84% | 17.90 | 18.67 | 226804 | 41455 | 3.39% |