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 | 14.58 | 14.21 | -0.41 | -2.80% | 14.20 | 14.59 | 47356 | 6769 | 1.87% |
| 2025-12-15 | 14.73 | 14.62 | -0.12 | -0.81% | 14.58 | 14.88 | 31656 | 4659 | 1.25% |
| 2025-12-12 | 14.70 | 14.74 | 0.09 | 0.61% | 14.63 | 14.83 | 22738 | 3353 | 0.90% |
| 2025-12-11 | 14.91 | 14.65 | -0.24 | -1.61% | 14.65 | 14.95 | 30725 | 4534 | 1.21% |
| 2025-12-10 | 14.84 | 14.89 | 0.00 | 0.00% | 14.72 | 14.92 | 29082 | 4309 | 1.15% |
| 2025-12-09 | 15.02 | 14.89 | -0.17 | -1.13% | 14.85 | 15.06 | 27393 | 4092 | 1.08% |
| 2025-12-08 | 15.00 | 15.06 | 0.06 | 0.40% | 14.96 | 15.13 | 39708 | 5979 | 1.57% |
| 2025-12-05 | 14.71 | 15.00 | 0.25 | 1.69% | 14.65 | 15.02 | 33490 | 4970 | 1.32% |
| 2025-12-04 | 14.78 | 14.75 | -0.13 | -0.87% | 14.68 | 14.92 | 31602 | 4667 | 1.25% |
| 2025-12-03 | 15.00 | 14.88 | -0.14 | -0.93% | 14.83 | 15.02 | 33825 | 5037 | 1.34% |
| 2025-12-02 | 15.08 | 15.02 | -0.12 | -0.79% | 14.91 | 15.14 | 35230 | 5283 | 1.39% |
| 2025-12-01 | 14.99 | 15.14 | 0.17 | 1.14% | 14.99 | 15.15 | 36961 | 5572 | 1.46% |
| 2025-11-28 | 14.91 | 14.97 | 0.04 | 0.27% | 14.79 | 14.98 | 33461 | 4989 | 1.32% |
| 2025-11-27 | 14.65 | 14.93 | 0.19 | 1.29% | 14.65 | 14.99 | 43227 | 6427 | 1.71% |
| 2025-11-26 | 14.93 | 14.74 | -0.24 | -1.60% | 14.71 | 15.03 | 50838 | 7546 | 2.01% |
| 2025-11-25 | 14.92 | 14.98 | 0.09 | 0.60% | 14.87 | 15.12 | 62112 | 9319 | 2.45% |
| 2025-11-24 | 14.78 | 14.89 | 0.26 | 1.78% | 14.55 | 14.92 | 54839 | 8105 | 2.17% |
| 2025-11-21 | 15.40 | 14.63 | -0.94 | -6.04% | 14.63 | 15.53 | 109330 | 16379 | 4.32% |
| 2025-11-20 | 16.04 | 15.57 | -0.47 | -2.93% | 15.56 | 16.15 | 83626 | 13191 | 3.30% |
| 2025-11-19 | 16.16 | 16.04 | -0.19 | -1.17% | 15.96 | 16.30 | 71030 | 11412 | 2.81% |
| 2025-11-18 | 16.57 | 16.23 | -0.41 | -2.46% | 16.10 | 16.59 | 105079 | 17065 | 4.15% |
| 2025-11-17 | 16.45 | 16.64 | 0.19 | 1.16% | 16.40 | 16.64 | 70592 | 11658 | 2.79% |
| 2025-11-14 | 16.56 | 16.45 | -0.25 | -1.50% | 16.42 | 16.70 | 116136 | 19210 | 4.59% |
| 2025-11-13 | 16.75 | 16.70 | 0.10 | 0.60% | 16.49 | 16.80 | 118827 | 19828 | 4.69% |
| 2025-11-12 | 16.99 | 16.60 | -0.39 | -2.30% | 16.50 | 17.02 | 164646 | 27449 | 6.50% |
| 2025-11-11 | 17.00 | 16.99 | -0.10 | -0.59% | 16.88 | 17.20 | 148445 | 25293 | 5.86% |
| 2025-11-10 | 16.90 | 17.09 | 0.09 | 0.53% | 16.71 | 17.32 | 208598 | 35596 | 8.24% |
| 2025-11-07 | 17.45 | 17.00 | -1.10 | -6.08% | 17.00 | 17.63 | 325268 | 56373 | 12.85% |
| 2025-11-06 | 17.91 | 18.10 | -0.40 | -2.16% | 17.68 | 19.30 | 387805 | 70847 | 15.32% |
| 2025-11-05 | 18.00 | 18.50 | -0.75 | -3.90% | 17.66 | 18.93 | 415327 | 75718 | 16.41% |
| 2025-11-04 | 21.82 | 19.25 | 0.28 | 1.48% | 19.16 | 21.92 | 619279 | 126784 | 24.47% |
| 2025-11-03 | 18.97 | 18.97 | 3.16 | 19.99% | 18.26 | 18.97 | 447005 | 84514 | 17.66% |
| 2025-10-31 | 15.35 | 15.81 | 0.48 | 3.13% | 15.35 | 16.05 | 40242 | 6330 | 1.59% |
| 2025-10-30 | 15.60 | 15.33 | -0.17 | -1.10% | 15.32 | 15.75 | 25241 | 3929 | 1.00% |
| 2025-10-29 | 15.47 | 15.50 | -0.11 | -0.70% | 15.32 | 15.65 | 18031 | 2785 | 0.71% |
| 2025-10-28 | 15.68 | 15.61 | -0.18 | -1.14% | 15.58 | 15.85 | 18844 | 2958 | 0.74% |
| 2025-10-27 | 15.59 | 15.79 | 0.25 | 1.61% | 15.47 | 15.89 | 41569 | 6520 | 1.64% |
| 2025-10-24 | 15.53 | 15.54 | 0.01 | 0.06% | 15.44 | 15.72 | 20506 | 3179 | 0.81% |
| 2025-10-23 | 15.40 | 15.53 | 0.08 | 0.52% | 15.33 | 15.57 | 16926 | 2621 | 0.67% |
| 2025-10-22 | 15.47 | 15.45 | -0.02 | -0.13% | 15.38 | 15.80 | 17429 | 2712 | 0.69% |
| 2025-10-21 | 15.36 | 15.47 | 0.13 | 0.85% | 15.23 | 15.48 | 11656 | 1795 | 0.46% |
| 2025-10-20 | 15.32 | 15.34 | 0.04 | 0.26% | 15.28 | 15.55 | 9393 | 1441 | 0.37% |
| 2025-10-17 | 15.51 | 15.30 | -0.21 | -1.35% | 15.25 | 15.72 | 16726 | 2586 | 0.66% |
| 2025-10-16 | 15.65 | 15.51 | -0.12 | -0.77% | 15.42 | 15.66 | 13866 | 2150 | 0.55% |
| 2025-10-15 | 15.48 | 15.63 | 0.15 | 0.97% | 15.40 | 15.69 | 14098 | 2197 | 0.56% |
| 2025-10-14 | 15.90 | 15.48 | -0.42 | -2.64% | 15.39 | 16.02 | 29170 | 4577 | 1.15% |
| 2025-10-13 | 15.82 | 15.90 | -0.30 | -1.85% | 15.65 | 16.03 | 28410 | 4500 | 1.12% |
| 2025-10-10 | 16.18 | 16.20 | 0.02 | 0.12% | 16.09 | 16.35 | 29230 | 4735 | 1.15% |
| 2025-10-09 | 16.30 | 16.18 | -0.05 | -0.31% | 16.01 | 16.31 | 17997 | 2905 | 0.71% |
| 2025-09-30 | 16.10 | 16.23 | 0.20 | 1.25% | 16.02 | 16.25 | 18375 | 2972 | 0.73% |
| 2025-09-29 | 16.00 | 16.03 | -0.01 | -0.06% | 15.80 | 16.09 | 20523 | 3276 | 0.81% |
| 2025-09-26 | 16.10 | 16.04 | -0.12 | -0.74% | 16.00 | 16.23 | 16257 | 2620 | 0.68% |
| 2025-09-25 | 16.42 | 16.16 | -0.24 | -1.46% | 16.13 | 16.42 | 26135 | 4244 | 1.09% |
| 2025-09-24 | 16.00 | 16.40 | 0.22 | 1.36% | 16.00 | 16.50 | 19907 | 3254 | 0.83% |
| 2025-09-23 | 16.60 | 16.18 | -0.35 | -2.12% | 16.00 | 16.60 | 24134 | 3910 | 1.01% |
| 2025-09-22 | 16.48 | 16.53 | 0.13 | 0.79% | 16.30 | 16.56 | 16507 | 2708 | 0.69% |
| 2025-09-19 | 16.51 | 16.40 | -0.11 | -0.67% | 16.36 | 16.70 | 15477 | 2549 | 0.65% |
| 2025-09-18 | 16.78 | 16.51 | -0.25 | -1.49% | 16.42 | 16.81 | 34624 | 5744 | 1.45% |
| 2025-09-17 | 16.85 | 16.76 | -0.16 | -0.95% | 16.73 | 16.98 | 24810 | 4179 | 1.04% |
| 2025-09-16 | 16.98 | 16.92 | -0.14 | -0.82% | 16.72 | 17.08 | 34228 | 5774 | 1.43% |
| 2025-09-15 | 16.75 | 17.06 | 0.27 | 1.61% | 16.60 | 17.50 | 67517 | 11488 | 2.82% |
| 2025-09-12 | 17.00 | 16.79 | -0.10 | -0.59% | 16.77 | 17.19 | 37736 | 6395 | 1.58% |
| 2025-09-11 | 16.66 | 16.89 | 0.23 | 1.38% | 16.54 | 16.96 | 33290 | 5583 | 1.39% |
| 2025-09-10 | 16.59 | 16.66 | 0.00 | 0.00% | 16.54 | 16.78 | 19981 | 3328 | 0.83% |
| 2025-09-09 | 16.59 | 16.66 | -0.02 | -0.12% | 16.50 | 16.68 | 21191 | 3513 | 0.89% |
| 2025-09-08 | 16.60 | 16.68 | 0.12 | 0.72% | 16.41 | 16.71 | 23960 | 3966 | 1.00% |