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 | 13.95 | 13.60 | -0.35 | -2.51% | 13.54 | 13.95 | 32960 | 4507 | 3.11% |
| 2025-12-15 | 14.08 | 13.95 | -0.13 | -0.92% | 13.71 | 14.17 | 35255 | 4920 | 3.32% |
| 2025-12-12 | 14.16 | 14.08 | -0.08 | -0.56% | 13.96 | 14.45 | 27800 | 3944 | 2.62% |
| 2025-12-11 | 14.73 | 14.16 | -0.54 | -3.67% | 14.09 | 14.76 | 30492 | 4372 | 2.87% |
| 2025-12-10 | 14.89 | 14.70 | -0.20 | -1.34% | 14.56 | 14.90 | 24832 | 3660 | 2.34% |
| 2025-12-09 | 14.99 | 14.90 | -0.09 | -0.60% | 14.80 | 15.07 | 24221 | 3619 | 2.28% |
| 2025-12-08 | 14.95 | 14.99 | 0.09 | 0.60% | 14.88 | 15.15 | 30176 | 4522 | 2.84% |
| 2025-12-05 | 14.94 | 14.90 | 0.00 | 0.00% | 14.75 | 15.05 | 29906 | 4448 | 2.82% |
| 2025-12-04 | 15.20 | 14.90 | -0.36 | -2.36% | 14.88 | 15.42 | 22529 | 3385 | 2.12% |
| 2025-12-03 | 15.67 | 15.26 | -0.41 | -2.62% | 15.16 | 15.67 | 28839 | 4417 | 2.72% |
| 2025-12-02 | 15.80 | 15.67 | -0.09 | -0.57% | 15.41 | 15.80 | 21510 | 3360 | 2.03% |
| 2025-12-01 | 15.92 | 15.76 | -0.16 | -1.01% | 15.76 | 16.26 | 26172 | 4182 | 2.47% |
| 2025-11-28 | 15.72 | 15.92 | 0.16 | 1.02% | 15.60 | 15.95 | 19988 | 3160 | 1.88% |
| 2025-11-27 | 15.67 | 15.76 | 0.07 | 0.45% | 15.53 | 15.84 | 19498 | 3056 | 1.84% |
| 2025-11-26 | 16.09 | 15.69 | -0.46 | -2.85% | 15.66 | 16.45 | 25445 | 4069 | 2.40% |
| 2025-11-25 | 16.03 | 16.15 | 0.13 | 0.81% | 15.89 | 16.35 | 18994 | 3077 | 1.79% |
| 2025-11-24 | 15.59 | 16.02 | 0.58 | 3.76% | 15.53 | 16.08 | 28250 | 4482 | 2.66% |
| 2025-11-21 | 16.13 | 15.44 | -0.76 | -4.69% | 15.40 | 16.33 | 30605 | 4811 | 2.88% |
| 2025-11-20 | 16.32 | 16.20 | -0.10 | -0.61% | 16.03 | 16.60 | 23846 | 3879 | 2.25% |
| 2025-11-19 | 16.99 | 16.30 | -0.64 | -3.78% | 16.26 | 16.99 | 26843 | 4429 | 2.53% |
| 2025-11-18 | 17.15 | 16.94 | -0.18 | -1.05% | 16.81 | 17.15 | 19796 | 3354 | 1.87% |
| 2025-11-17 | 17.14 | 17.12 | 0.12 | 0.71% | 16.90 | 17.27 | 24433 | 4184 | 2.30% |
| 2025-11-14 | 16.67 | 17.00 | 0.27 | 1.61% | 16.66 | 17.18 | 29320 | 4991 | 2.76% |
| 2025-11-13 | 16.70 | 16.73 | 0.06 | 0.36% | 16.53 | 16.80 | 17700 | 2958 | 1.67% |
| 2025-11-12 | 16.68 | 16.67 | -0.08 | -0.48% | 16.47 | 16.87 | 15587 | 2595 | 1.47% |
| 2025-11-11 | 16.87 | 16.75 | 0.03 | 0.18% | 16.60 | 16.88 | 15741 | 2630 | 1.48% |
| 2025-11-10 | 16.65 | 16.72 | 0.16 | 0.97% | 16.51 | 16.80 | 20000 | 3338 | 1.88% |
| 2025-11-07 | 16.42 | 16.56 | 0.12 | 0.73% | 16.34 | 16.70 | 22380 | 3697 | 2.11% |
| 2025-11-06 | 16.75 | 16.44 | -0.33 | -1.97% | 16.39 | 16.83 | 24567 | 4048 | 2.32% |
| 2025-11-05 | 16.65 | 16.77 | 0.12 | 0.72% | 16.50 | 16.83 | 27934 | 4674 | 2.63% |
| 2025-11-04 | 16.70 | 16.65 | 0.05 | 0.30% | 16.46 | 16.80 | 20679 | 3430 | 1.95% |
| 2025-11-03 | 16.46 | 16.60 | 0.16 | 0.97% | 16.39 | 16.72 | 28001 | 4645 | 2.64% |
| 2025-10-31 | 16.23 | 16.44 | 0.30 | 1.86% | 16.23 | 16.49 | 29349 | 4814 | 2.77% |
| 2025-10-30 | 16.33 | 16.14 | -0.19 | -1.16% | 16.13 | 16.41 | 21570 | 3500 | 2.03% |
| 2025-10-29 | 16.60 | 16.33 | -0.03 | -0.18% | 16.23 | 16.61 | 25385 | 4152 | 2.39% |
| 2025-10-28 | 16.45 | 16.36 | -0.16 | -0.97% | 16.33 | 16.58 | 22342 | 3668 | 2.11% |
| 2025-10-27 | 16.80 | 16.52 | -0.21 | -1.26% | 16.43 | 16.88 | 26316 | 4358 | 2.48% |
| 2025-10-24 | 16.90 | 16.73 | -0.07 | -0.42% | 16.60 | 17.00 | 32157 | 5391 | 3.03% |
| 2025-10-23 | 16.39 | 16.80 | 0.32 | 1.94% | 16.26 | 16.90 | 41707 | 6959 | 3.93% |
| 2025-10-22 | 16.54 | 16.48 | -0.07 | -0.42% | 16.35 | 16.71 | 19531 | 3229 | 1.84% |
| 2025-10-21 | 16.32 | 16.55 | 0.32 | 1.97% | 16.11 | 16.55 | 22917 | 3759 | 2.16% |
| 2025-10-20 | 16.00 | 16.23 | 0.33 | 2.08% | 15.89 | 16.26 | 26674 | 4305 | 2.51% |
| 2025-10-17 | 16.05 | 15.90 | -0.12 | -0.75% | 15.81 | 16.28 | 21891 | 3516 | 2.06% |
| 2025-10-16 | 16.26 | 16.02 | -0.12 | -0.74% | 15.96 | 16.30 | 21344 | 3445 | 2.01% |
| 2025-10-15 | 16.05 | 16.14 | 0.09 | 0.56% | 16.02 | 16.30 | 21358 | 3453 | 2.01% |
| 2025-10-14 | 16.50 | 16.05 | -0.39 | -2.37% | 15.90 | 16.55 | 28446 | 4603 | 2.68% |
| 2025-10-13 | 15.99 | 16.44 | 0.08 | 0.49% | 15.31 | 16.44 | 31319 | 5054 | 2.95% |
| 2025-10-10 | 16.23 | 16.36 | 0.20 | 1.24% | 16.10 | 16.66 | 29593 | 4865 | 2.79% |
| 2025-10-09 | 16.50 | 16.16 | -0.18 | -1.10% | 16.12 | 16.64 | 30097 | 4910 | 2.84% |
| 2025-09-30 | 16.72 | 16.34 | -0.15 | -0.91% | 16.31 | 16.72 | 22005 | 3617 | 2.07% |
| 2025-09-29 | 16.58 | 16.49 | -0.17 | -1.02% | 16.10 | 16.78 | 34777 | 5737 | 3.28% |
| 2025-09-26 | 16.73 | 16.66 | 0.02 | 0.12% | 16.38 | 17.00 | 27662 | 4621 | 2.61% |
| 2025-09-25 | 16.80 | 16.64 | -0.11 | -0.66% | 16.56 | 17.42 | 41404 | 7023 | 3.90% |
| 2025-09-24 | 16.61 | 16.75 | 0.12 | 0.72% | 16.48 | 16.80 | 24461 | 4082 | 2.31% |
| 2025-09-23 | 16.75 | 16.63 | -0.12 | -0.72% | 16.26 | 16.80 | 29681 | 4891 | 2.80% |
| 2025-09-22 | 16.87 | 16.75 | -0.25 | -1.47% | 16.63 | 17.03 | 26745 | 4484 | 2.52% |
| 2025-09-19 | 17.07 | 17.00 | -0.22 | -1.28% | 16.90 | 17.30 | 37277 | 6354 | 3.51% |
| 2025-09-18 | 17.90 | 17.22 | -0.57 | -3.20% | 17.03 | 17.90 | 49533 | 8653 | 4.67% |
| 2025-09-17 | 17.78 | 17.79 | 0.02 | 0.11% | 17.61 | 18.05 | 50081 | 8934 | 4.72% |
| 2025-09-16 | 17.80 | 17.77 | -0.01 | -0.06% | 17.50 | 17.87 | 38373 | 6792 | 3.62% |
| 2025-09-15 | 17.63 | 17.78 | 0.10 | 0.57% | 17.42 | 17.84 | 36058 | 6358 | 3.40% |
| 2025-09-12 | 18.10 | 17.68 | -0.36 | -2.00% | 17.48 | 18.13 | 46687 | 8283 | 4.40% |
| 2025-09-11 | 18.37 | 18.04 | -0.41 | -2.22% | 17.80 | 18.37 | 59817 | 10753 | 5.64% |
| 2025-09-10 | 18.37 | 18.45 | 0.29 | 1.60% | 17.82 | 18.50 | 68763 | 12611 | 6.48% |
| 2025-09-09 | 18.27 | 18.16 | -0.11 | -0.60% | 17.90 | 18.60 | 77001 | 13965 | 7.26% |
| 2025-09-08 | 16.47 | 18.27 | 1.94 | 11.88% | 16.30 | 18.54 | 133576 | 23479 | 12.59% |