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 | 16.15 | 15.82 | -0.30 | -1.86% | 15.57 | 16.19 | 89761 | 14199 | 6.26% |
| 2025-12-15 | 16.25 | 16.12 | 0.22 | 1.38% | 15.78 | 16.43 | 92976 | 14966 | 6.49% |
| 2025-12-12 | 16.10 | 15.90 | -0.29 | -1.79% | 15.76 | 16.45 | 116064 | 18621 | 8.10% |
| 2025-12-11 | 16.16 | 16.19 | -0.22 | -1.34% | 16.10 | 16.53 | 129572 | 21091 | 9.04% |
| 2025-12-10 | 16.00 | 16.41 | 0.48 | 3.01% | 16.00 | 16.65 | 181914 | 29809 | 12.70% |
| 2025-12-09 | 16.12 | 15.93 | -0.34 | -2.09% | 15.89 | 16.18 | 65653 | 10499 | 4.58% |
| 2025-12-08 | 15.98 | 16.27 | 0.30 | 1.88% | 15.87 | 16.42 | 111881 | 18090 | 7.81% |
| 2025-12-05 | 15.62 | 15.97 | 0.36 | 2.31% | 15.49 | 16.04 | 68848 | 10943 | 4.80% |
| 2025-12-04 | 15.68 | 15.61 | -0.11 | -0.70% | 15.42 | 15.93 | 52378 | 8179 | 3.66% |
| 2025-12-03 | 15.93 | 15.72 | -0.22 | -1.38% | 15.56 | 16.17 | 60372 | 9514 | 4.21% |
| 2025-12-02 | 15.68 | 15.94 | 0.12 | 0.76% | 15.62 | 16.04 | 78806 | 12525 | 5.50% |
| 2025-12-01 | 15.65 | 15.82 | 0.29 | 1.87% | 15.50 | 16.29 | 98031 | 15558 | 6.84% |
| 2025-11-28 | 15.50 | 15.53 | -0.07 | -0.45% | 15.22 | 15.59 | 76713 | 11851 | 5.35% |
| 2025-11-27 | 15.28 | 15.60 | 0.37 | 2.43% | 15.26 | 15.77 | 131943 | 20523 | 9.21% |
| 2025-11-26 | 14.64 | 15.23 | 0.63 | 4.32% | 14.57 | 15.86 | 142125 | 21677 | 9.92% |
| 2025-11-25 | 14.74 | 14.60 | 0.16 | 1.11% | 14.57 | 14.83 | 50266 | 7391 | 3.51% |
| 2025-11-24 | 14.33 | 14.44 | 0.31 | 2.19% | 14.17 | 14.56 | 50530 | 7268 | 3.53% |
| 2025-11-21 | 14.90 | 14.13 | -0.83 | -5.55% | 14.01 | 15.05 | 82963 | 11963 | 5.79% |
| 2025-11-20 | 15.38 | 14.96 | -0.29 | -1.90% | 14.90 | 15.42 | 48580 | 7310 | 3.39% |
| 2025-11-19 | 15.65 | 15.25 | -0.40 | -2.56% | 15.11 | 15.73 | 66305 | 10163 | 4.63% |
| 2025-11-18 | 15.87 | 15.65 | -0.21 | -1.32% | 15.56 | 15.91 | 53467 | 8394 | 3.73% |
| 2025-11-17 | 16.00 | 15.86 | -0.17 | -1.06% | 15.76 | 16.03 | 55454 | 8804 | 3.87% |
| 2025-11-14 | 16.00 | 16.03 | 0.01 | 0.06% | 15.94 | 16.22 | 66310 | 10679 | 4.63% |
| 2025-11-13 | 15.84 | 16.02 | 0.18 | 1.14% | 15.74 | 16.10 | 66194 | 10542 | 4.62% |
| 2025-11-12 | 16.04 | 15.84 | -0.26 | -1.61% | 15.76 | 16.06 | 63033 | 10009 | 4.40% |
| 2025-11-11 | 16.00 | 16.10 | 0.16 | 1.00% | 15.87 | 16.17 | 68208 | 10962 | 4.76% |
| 2025-11-10 | 15.92 | 15.94 | 0.02 | 0.13% | 15.79 | 16.08 | 82263 | 13122 | 5.74% |
| 2025-11-07 | 15.95 | 15.92 | -0.15 | -0.93% | 15.71 | 16.19 | 111398 | 17767 | 7.77% |
| 2025-11-06 | 15.90 | 16.10 | 0.11 | 0.69% | 15.72 | 16.35 | 117240 | 18800 | 8.18% |
| 2025-11-05 | 15.52 | 15.99 | 0.32 | 2.04% | 15.45 | 16.10 | 112889 | 17894 | 7.88% |
| 2025-11-04 | 15.55 | 15.67 | 0.08 | 0.51% | 15.37 | 15.72 | 65389 | 10167 | 4.56% |
| 2025-11-03 | 15.45 | 15.59 | 0.24 | 1.56% | 15.44 | 15.87 | 93552 | 14631 | 6.53% |
| 2025-10-31 | 15.04 | 15.35 | 0.31 | 2.06% | 15.02 | 15.42 | 64893 | 9945 | 4.53% |
| 2025-10-30 | 15.29 | 15.04 | -0.22 | -1.44% | 15.02 | 15.34 | 57027 | 8633 | 3.98% |
| 2025-10-29 | 15.41 | 15.26 | -0.18 | -1.17% | 15.10 | 15.55 | 70009 | 10680 | 4.89% |
| 2025-10-28 | 15.86 | 15.44 | -0.34 | -2.15% | 15.38 | 15.98 | 138344 | 21612 | 9.66% |
| 2025-10-27 | 15.78 | 15.78 | 0.03 | 0.19% | 15.56 | 16.08 | 81120 | 12793 | 5.66% |
| 2025-10-24 | 15.80 | 15.75 | 0.15 | 0.96% | 15.58 | 15.84 | 69224 | 10896 | 4.83% |
| 2025-10-23 | 15.66 | 15.60 | -0.14 | -0.89% | 15.43 | 15.70 | 75263 | 11706 | 5.25% |
| 2025-10-22 | 15.81 | 15.74 | -0.09 | -0.57% | 15.66 | 15.97 | 74402 | 11739 | 5.19% |
| 2025-10-21 | 15.65 | 15.83 | 0.26 | 1.67% | 15.42 | 15.89 | 124493 | 19628 | 8.69% |
| 2025-10-20 | 14.98 | 15.57 | 0.81 | 5.49% | 14.98 | 16.08 | 142352 | 22080 | 9.93% |
| 2025-10-17 | 15.24 | 14.76 | -0.52 | -3.40% | 14.76 | 15.48 | 75468 | 11355 | 5.27% |
| 2025-10-16 | 15.26 | 15.28 | 0.08 | 0.53% | 15.00 | 15.45 | 115079 | 17510 | 8.03% |
| 2025-10-15 | 15.30 | 15.20 | -0.30 | -1.94% | 14.33 | 15.30 | 181649 | 26961 | 12.68% |
| 2025-10-14 | 14.95 | 15.50 | 0.63 | 4.24% | 14.81 | 15.67 | 144605 | 22109 | 10.09% |
| 2025-10-13 | 14.38 | 14.87 | -0.05 | -0.34% | 13.77 | 14.89 | 83870 | 12148 | 5.85% |
| 2025-10-10 | 14.57 | 14.92 | 0.28 | 1.91% | 14.56 | 15.26 | 62768 | 9372 | 4.38% |
| 2025-10-09 | 14.51 | 14.64 | 0.14 | 0.97% | 14.49 | 14.68 | 38967 | 5688 | 2.72% |
| 2025-09-30 | 14.74 | 14.50 | -0.22 | -1.49% | 14.49 | 14.84 | 41257 | 6022 | 2.88% |
| 2025-09-29 | 14.70 | 14.72 | 0.00 | 0.00% | 14.42 | 14.96 | 45097 | 6645 | 3.15% |
| 2025-09-26 | 14.69 | 14.72 | 0.00 | 0.00% | 14.50 | 15.08 | 42951 | 6379 | 3.00% |
| 2025-09-25 | 14.92 | 14.72 | -0.22 | -1.47% | 14.59 | 15.13 | 55697 | 8275 | 3.89% |
| 2025-09-24 | 15.02 | 14.94 | -0.17 | -1.13% | 14.80 | 15.15 | 56731 | 8475 | 3.96% |
| 2025-09-23 | 15.18 | 15.11 | -0.08 | -0.53% | 14.76 | 15.28 | 60126 | 9008 | 4.20% |
| 2025-09-22 | 15.47 | 15.19 | 0.07 | 0.46% | 15.03 | 15.50 | 44266 | 6738 | 3.09% |
| 2025-09-19 | 15.65 | 15.12 | -0.41 | -2.64% | 15.06 | 15.66 | 58153 | 8848 | 4.06% |
| 2025-09-18 | 15.92 | 15.53 | -0.39 | -2.45% | 15.38 | 16.02 | 92948 | 14665 | 6.49% |
| 2025-09-17 | 15.74 | 15.92 | 0.18 | 1.14% | 15.66 | 16.09 | 85724 | 13639 | 5.98% |
| 2025-09-16 | 15.35 | 15.74 | 0.41 | 2.67% | 15.31 | 15.75 | 66700 | 10407 | 4.66% |
| 2025-09-15 | 15.32 | 15.33 | 0.06 | 0.39% | 15.31 | 15.67 | 41514 | 6412 | 2.90% |
| 2025-09-12 | 15.42 | 15.27 | -0.13 | -0.84% | 15.25 | 15.52 | 42892 | 6593 | 2.99% |
| 2025-09-11 | 15.35 | 15.40 | -0.02 | -0.13% | 15.05 | 15.46 | 56579 | 8654 | 3.95% |
| 2025-09-10 | 15.33 | 15.42 | 0.14 | 0.92% | 15.20 | 15.58 | 44636 | 6883 | 3.12% |
| 2025-09-09 | 15.40 | 15.28 | -0.16 | -1.04% | 15.21 | 15.47 | 37803 | 5792 | 2.64% |
| 2025-09-08 | 15.19 | 15.44 | 0.24 | 1.58% | 15.08 | 15.45 | 42787 | 6568 | 2.99% |