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 | 14.96 | 14.56 | -0.44 | -2.93% | 14.51 | 14.99 | 23836 | 3493 | 2.81% |
| 2025-12-15 | 14.80 | 15.00 | 0.12 | 0.81% | 14.61 | 15.26 | 25340 | 3791 | 2.99% |
| 2025-12-12 | 15.05 | 14.88 | -0.19 | -1.26% | 14.85 | 15.51 | 31393 | 4760 | 3.70% |
| 2025-12-11 | 15.59 | 15.07 | -0.47 | -3.02% | 15.04 | 15.64 | 31471 | 4817 | 3.71% |
| 2025-12-10 | 16.05 | 15.54 | -0.51 | -3.18% | 15.47 | 16.11 | 23608 | 3720 | 2.78% |
| 2025-12-09 | 16.16 | 16.05 | -0.14 | -0.86% | 15.99 | 16.29 | 17097 | 2756 | 2.02% |
| 2025-12-08 | 16.22 | 16.19 | 0.04 | 0.25% | 16.15 | 16.43 | 19837 | 3221 | 2.34% |
| 2025-12-05 | 15.72 | 16.15 | 0.43 | 2.74% | 15.59 | 16.18 | 20461 | 3254 | 2.41% |
| 2025-12-04 | 15.98 | 15.72 | -0.26 | -1.63% | 15.61 | 16.07 | 22867 | 3614 | 2.70% |
| 2025-12-03 | 16.29 | 15.98 | -0.14 | -0.87% | 15.85 | 16.29 | 19730 | 3154 | 2.33% |
| 2025-12-02 | 16.33 | 16.12 | -0.16 | -0.98% | 15.95 | 16.36 | 22139 | 3565 | 2.61% |
| 2025-12-01 | 16.41 | 16.28 | 0.03 | 0.18% | 16.21 | 16.58 | 26413 | 4327 | 3.12% |
| 2025-11-28 | 15.93 | 16.25 | 0.25 | 1.56% | 15.81 | 16.28 | 21847 | 3517 | 2.58% |
| 2025-11-27 | 15.86 | 16.00 | 0.22 | 1.39% | 15.72 | 16.07 | 21377 | 3399 | 2.52% |
| 2025-11-26 | 16.06 | 15.78 | -0.28 | -1.74% | 15.74 | 16.45 | 23678 | 3803 | 2.79% |
| 2025-11-25 | 16.04 | 16.06 | 0.18 | 1.13% | 15.80 | 16.25 | 27595 | 4448 | 3.25% |
| 2025-11-24 | 15.61 | 15.88 | 0.36 | 2.32% | 15.52 | 15.96 | 31459 | 4964 | 3.71% |
| 2025-11-21 | 16.29 | 15.52 | -0.91 | -5.54% | 15.40 | 16.59 | 47656 | 7513 | 5.62% |
| 2025-11-20 | 16.58 | 16.43 | 0.01 | 0.06% | 16.16 | 17.02 | 39069 | 6463 | 4.61% |
| 2025-11-19 | 16.96 | 16.42 | -0.59 | -3.47% | 16.34 | 17.12 | 43897 | 7274 | 5.18% |
| 2025-11-18 | 17.15 | 17.01 | -0.25 | -1.45% | 16.87 | 17.15 | 28055 | 4765 | 3.31% |
| 2025-11-17 | 16.99 | 17.26 | 0.16 | 0.94% | 16.95 | 17.29 | 28608 | 4910 | 3.37% |
| 2025-11-14 | 16.62 | 17.10 | 0.40 | 2.40% | 16.60 | 17.38 | 47324 | 8079 | 5.58% |
| 2025-11-13 | 16.79 | 16.70 | -0.04 | -0.24% | 16.66 | 16.84 | 18860 | 3158 | 2.22% |
| 2025-11-12 | 16.87 | 16.74 | -0.15 | -0.89% | 16.62 | 16.96 | 22130 | 3711 | 2.61% |
| 2025-11-11 | 16.78 | 16.89 | 0.17 | 1.02% | 16.74 | 16.92 | 24326 | 4098 | 2.87% |
| 2025-11-10 | 16.83 | 16.72 | -0.11 | -0.65% | 16.70 | 16.91 | 28102 | 4719 | 3.31% |
| 2025-11-07 | 16.82 | 16.83 | -0.01 | -0.06% | 16.66 | 16.98 | 32059 | 5388 | 3.78% |
| 2025-11-06 | 16.96 | 16.84 | -0.01 | -0.06% | 16.69 | 17.05 | 40055 | 6734 | 4.72% |
| 2025-11-05 | 16.67 | 16.85 | 0.07 | 0.42% | 16.53 | 16.91 | 45970 | 7711 | 5.42% |
| 2025-11-04 | 16.34 | 16.78 | 0.39 | 2.38% | 16.33 | 16.80 | 64595 | 10763 | 7.62% |
| 2025-11-03 | 16.29 | 16.39 | 0.10 | 0.61% | 16.15 | 16.42 | 38275 | 6249 | 4.51% |
| 2025-10-31 | 16.13 | 16.29 | 0.35 | 2.20% | 15.91 | 16.39 | 46702 | 7569 | 5.51% |
| 2025-10-30 | 16.00 | 15.94 | -0.15 | -0.93% | 15.92 | 16.26 | 36743 | 5909 | 4.33% |
| 2025-10-29 | 16.35 | 16.09 | -0.26 | -1.59% | 16.02 | 16.40 | 39489 | 6374 | 4.66% |
| 2025-10-28 | 16.42 | 16.35 | -0.06 | -0.37% | 16.21 | 16.60 | 46927 | 7673 | 5.53% |
| 2025-10-27 | 16.29 | 16.41 | 0.25 | 1.55% | 16.05 | 16.50 | 62696 | 10218 | 7.39% |
| 2025-10-24 | 16.15 | 16.16 | 0.05 | 0.31% | 15.95 | 16.35 | 78238 | 12673 | 9.23% |
| 2025-10-23 | 16.29 | 16.11 | -0.55 | -3.30% | 15.81 | 16.42 | 116879 | 18733 | 13.78% |
| 2025-10-22 | 15.83 | 16.66 | 0.93 | 5.91% | 15.83 | 18.20 | 143139 | 24492 | 16.88% |
| 2025-10-21 | 15.43 | 15.73 | 0.34 | 2.21% | 15.39 | 15.78 | 27654 | 4332 | 3.26% |
| 2025-10-20 | 15.03 | 15.39 | 0.44 | 2.94% | 14.98 | 15.39 | 25304 | 3856 | 2.98% |
| 2025-10-17 | 15.20 | 14.95 | -0.18 | -1.19% | 14.88 | 15.35 | 17904 | 2699 | 2.11% |
| 2025-10-16 | 15.45 | 15.13 | -0.32 | -2.07% | 15.07 | 15.52 | 14653 | 2228 | 1.73% |
| 2025-10-15 | 15.29 | 15.45 | 0.24 | 1.58% | 15.21 | 15.55 | 20662 | 3186 | 2.44% |
| 2025-10-14 | 15.56 | 15.21 | -0.35 | -2.25% | 15.21 | 15.69 | 24455 | 3757 | 2.88% |
| 2025-10-13 | 14.85 | 15.56 | 0.28 | 1.83% | 14.51 | 15.57 | 36226 | 5514 | 4.27% |
| 2025-10-10 | 15.27 | 15.28 | -0.03 | -0.20% | 15.10 | 15.48 | 19480 | 2979 | 2.30% |
| 2025-10-09 | 15.39 | 15.31 | -0.04 | -0.26% | 15.18 | 15.56 | 21353 | 3281 | 2.52% |
| 2025-09-30 | 15.40 | 15.35 | -0.02 | -0.13% | 15.22 | 15.51 | 19909 | 3057 | 2.35% |
| 2025-09-29 | 15.19 | 15.37 | 0.25 | 1.65% | 14.91 | 15.48 | 24341 | 3720 | 2.87% |
| 2025-09-26 | 15.18 | 15.12 | -0.07 | -0.46% | 14.92 | 15.40 | 17424 | 2641 | 2.05% |
| 2025-09-25 | 15.38 | 15.19 | -0.11 | -0.72% | 15.14 | 15.66 | 25651 | 3945 | 3.03% |
| 2025-09-24 | 14.80 | 15.30 | 0.53 | 3.59% | 14.60 | 15.39 | 39597 | 5993 | 4.67% |
| 2025-09-23 | 15.12 | 14.77 | -0.35 | -2.31% | 14.17 | 15.15 | 49945 | 7257 | 5.89% |
| 2025-09-22 | 15.20 | 15.12 | -0.13 | -0.85% | 14.98 | 15.37 | 24698 | 3727 | 2.91% |
| 2025-09-19 | 15.61 | 15.25 | -0.36 | -2.31% | 15.01 | 15.67 | 31483 | 4801 | 3.71% |
| 2025-09-18 | 16.19 | 15.61 | -0.42 | -2.62% | 15.39 | 16.19 | 26757 | 4215 | 3.16% |
| 2025-09-17 | 15.88 | 16.03 | 0.15 | 0.94% | 15.71 | 16.24 | 26678 | 4282 | 3.15% |
| 2025-09-16 | 15.50 | 15.88 | 0.36 | 2.32% | 15.20 | 15.89 | 28628 | 4489 | 3.38% |
| 2025-09-15 | 15.48 | 15.52 | -0.06 | -0.39% | 15.39 | 15.66 | 20332 | 3149 | 2.40% |
| 2025-09-12 | 15.80 | 15.58 | -0.22 | -1.39% | 15.51 | 15.86 | 19562 | 3061 | 2.31% |
| 2025-09-11 | 15.70 | 15.80 | 0.14 | 0.89% | 15.53 | 15.83 | 22533 | 3544 | 2.66% |
| 2025-09-10 | 15.66 | 15.66 | 0.06 | 0.38% | 15.51 | 15.77 | 15036 | 2352 | 1.77% |
| 2025-09-09 | 15.69 | 15.60 | -0.12 | -0.76% | 15.48 | 15.84 | 21738 | 3405 | 2.56% |
| 2025-09-08 | 15.50 | 15.72 | 0.26 | 1.68% | 15.44 | 15.75 | 20763 | 3245 | 2.45% |