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 | 14.43 | 14.19 | -0.24 | -1.66% | 14.12 | 14.44 | 50179 | 7132 | 1.19% |
| 2025-12-15 | 14.58 | 14.43 | -0.26 | -1.77% | 14.36 | 14.68 | 63529 | 9206 | 1.51% |
| 2025-12-12 | 14.80 | 14.69 | -0.08 | -0.54% | 14.55 | 14.80 | 104421 | 15300 | 2.48% |
| 2025-12-11 | 14.88 | 14.77 | -0.16 | -1.07% | 14.75 | 15.02 | 48163 | 7155 | 1.14% |
| 2025-12-10 | 14.85 | 14.93 | -0.02 | -0.13% | 14.72 | 14.97 | 36903 | 5470 | 0.87% |
| 2025-12-09 | 15.02 | 14.95 | -0.07 | -0.47% | 14.88 | 15.09 | 44570 | 6662 | 1.06% |
| 2025-12-08 | 15.02 | 15.02 | 0.00 | 0.00% | 14.97 | 15.11 | 49157 | 7395 | 1.17% |
| 2025-12-05 | 14.85 | 15.02 | 0.13 | 0.87% | 14.74 | 15.04 | 41750 | 6226 | 0.99% |
| 2025-12-04 | 14.81 | 14.89 | 0.08 | 0.54% | 14.62 | 14.90 | 43899 | 6490 | 1.04% |
| 2025-12-03 | 14.95 | 14.81 | -0.12 | -0.80% | 14.73 | 15.00 | 48500 | 7199 | 1.15% |
| 2025-12-02 | 15.09 | 14.93 | -0.16 | -1.06% | 14.82 | 15.13 | 49433 | 7373 | 1.17% |
| 2025-12-01 | 15.18 | 15.09 | -0.05 | -0.33% | 15.05 | 15.27 | 58646 | 8876 | 1.39% |
| 2025-11-28 | 15.08 | 15.14 | 0.10 | 0.66% | 15.00 | 15.23 | 54485 | 8235 | 1.29% |
| 2025-11-27 | 14.82 | 15.04 | 0.22 | 1.48% | 14.78 | 15.23 | 82396 | 12401 | 1.95% |
| 2025-11-26 | 14.78 | 14.82 | 0.01 | 0.07% | 14.70 | 15.01 | 62395 | 9266 | 1.48% |
| 2025-11-25 | 14.82 | 14.81 | 0.04 | 0.27% | 14.78 | 14.98 | 65680 | 9762 | 1.56% |
| 2025-11-24 | 14.85 | 14.77 | 0.13 | 0.89% | 14.55 | 14.86 | 61668 | 9061 | 1.46% |
| 2025-11-21 | 15.44 | 14.64 | -0.90 | -5.79% | 14.61 | 15.48 | 111511 | 16640 | 2.64% |
| 2025-11-20 | 15.86 | 15.54 | -0.22 | -1.40% | 15.49 | 15.87 | 67337 | 10528 | 1.60% |
| 2025-11-19 | 16.03 | 15.76 | -0.27 | -1.68% | 15.70 | 16.22 | 68074 | 10781 | 1.61% |
| 2025-11-18 | 16.21 | 16.03 | -0.18 | -1.11% | 15.91 | 16.34 | 86679 | 13892 | 2.05% |
| 2025-11-17 | 16.61 | 16.21 | -0.19 | -1.16% | 16.13 | 16.64 | 82423 | 13392 | 1.95% |
| 2025-11-14 | 16.31 | 16.40 | 0.05 | 0.31% | 16.01 | 16.93 | 149977 | 24681 | 3.56% |
| 2025-11-13 | 16.57 | 16.35 | -0.08 | -0.49% | 16.29 | 16.71 | 173142 | 28483 | 4.10% |
| 2025-11-12 | 17.66 | 16.43 | -1.23 | -6.96% | 16.26 | 17.78 | 229379 | 38228 | 5.44% |
| 2025-11-11 | 17.50 | 17.66 | 0.25 | 1.44% | 17.42 | 17.90 | 113519 | 20066 | 2.69% |
| 2025-11-10 | 17.65 | 17.41 | -0.33 | -1.86% | 17.30 | 17.89 | 146465 | 25605 | 3.47% |
| 2025-11-07 | 16.56 | 17.74 | 1.11 | 6.67% | 16.37 | 18.00 | 209403 | 36232 | 4.96% |
| 2025-11-06 | 16.58 | 16.63 | 0.10 | 0.60% | 16.50 | 16.81 | 60272 | 10039 | 1.43% |
| 2025-11-05 | 16.27 | 16.53 | 0.13 | 0.79% | 16.14 | 16.72 | 79448 | 13031 | 1.88% |
| 2025-11-04 | 16.83 | 16.40 | -0.44 | -2.61% | 16.29 | 16.90 | 69743 | 11533 | 1.65% |
| 2025-11-03 | 16.91 | 16.84 | 0.18 | 1.08% | 16.46 | 16.91 | 83499 | 13928 | 1.98% |
| 2025-10-31 | 16.75 | 16.66 | -0.08 | -0.48% | 16.60 | 16.98 | 108690 | 18221 | 2.58% |
| 2025-10-30 | 17.35 | 16.74 | -0.67 | -3.85% | 16.70 | 17.37 | 177661 | 30240 | 4.21% |
| 2025-10-29 | 16.86 | 17.41 | 1.42 | 8.88% | 16.66 | 17.59 | 233707 | 40431 | 5.54% |
| 2025-10-28 | 15.96 | 15.99 | 0.19 | 1.20% | 15.70 | 16.28 | 75076 | 12045 | 1.78% |
| 2025-10-27 | 15.83 | 15.80 | 0.04 | 0.25% | 15.70 | 16.04 | 50703 | 8037 | 1.20% |
| 2025-10-24 | 15.79 | 15.76 | 0.04 | 0.25% | 15.69 | 15.95 | 51412 | 8131 | 1.22% |
| 2025-10-23 | 15.86 | 15.72 | -0.22 | -1.38% | 15.44 | 16.07 | 79105 | 12338 | 1.88% |
| 2025-10-22 | 16.38 | 15.94 | -0.52 | -3.16% | 15.91 | 16.48 | 69363 | 11161 | 1.64% |
| 2025-10-21 | 16.31 | 16.46 | -0.01 | -0.06% | 16.26 | 16.69 | 80208 | 13248 | 1.90% |
| 2025-10-20 | 16.02 | 16.47 | 0.69 | 4.37% | 15.93 | 16.68 | 114152 | 18569 | 2.71% |
| 2025-10-17 | 16.45 | 15.78 | -0.67 | -4.07% | 15.74 | 16.56 | 71147 | 11397 | 1.69% |
| 2025-10-16 | 16.67 | 16.45 | -0.30 | -1.79% | 16.42 | 16.75 | 54496 | 9012 | 1.29% |
| 2025-10-15 | 16.59 | 16.75 | 0.13 | 0.78% | 16.51 | 16.97 | 63508 | 10644 | 1.51% |
| 2025-10-14 | 16.80 | 16.62 | -0.08 | -0.48% | 16.49 | 17.33 | 78800 | 13318 | 1.87% |
| 2025-10-13 | 16.21 | 16.70 | -0.42 | -2.45% | 16.21 | 16.80 | 70272 | 11651 | 1.67% |
| 2025-10-10 | 17.90 | 17.12 | -0.34 | -1.95% | 17.01 | 18.00 | 92774 | 16081 | 2.20% |
| 2025-10-09 | 17.45 | 17.46 | 0.17 | 0.98% | 17.20 | 17.73 | 96400 | 16888 | 2.29% |
| 2025-09-30 | 17.26 | 17.29 | -0.01 | -0.06% | 17.14 | 17.55 | 72306 | 12513 | 1.71% |
| 2025-09-29 | 16.57 | 17.30 | 0.60 | 3.59% | 16.57 | 17.50 | 152368 | 26345 | 3.61% |
| 2025-09-26 | 16.57 | 16.70 | 0.13 | 0.78% | 16.40 | 16.93 | 68025 | 11369 | 1.61% |
| 2025-09-25 | 16.73 | 16.57 | -0.21 | -1.25% | 16.56 | 16.94 | 59844 | 10009 | 1.42% |
| 2025-09-24 | 16.44 | 16.78 | 0.26 | 1.57% | 16.37 | 16.82 | 68041 | 11345 | 1.61% |
| 2025-09-23 | 16.52 | 16.52 | 0.12 | 0.73% | 16.00 | 16.74 | 85155 | 13912 | 2.02% |
| 2025-09-22 | 16.45 | 16.40 | -0.04 | -0.24% | 16.25 | 16.55 | 59106 | 9686 | 1.40% |
| 2025-09-19 | 16.60 | 16.44 | -0.29 | -1.73% | 16.34 | 16.77 | 79556 | 13158 | 1.89% |
| 2025-09-18 | 17.20 | 16.73 | -0.53 | -3.07% | 16.50 | 17.20 | 107249 | 18093 | 2.54% |
| 2025-09-17 | 16.90 | 17.26 | 0.36 | 2.13% | 16.75 | 17.53 | 120975 | 20777 | 2.87% |
| 2025-09-16 | 17.10 | 16.90 | -0.10 | -0.59% | 16.65 | 17.24 | 93953 | 15841 | 2.23% |
| 2025-09-15 | 16.93 | 17.00 | 0.08 | 0.47% | 16.85 | 17.24 | 95351 | 16235 | 2.26% |
| 2025-09-12 | 17.32 | 16.92 | -0.40 | -2.31% | 16.84 | 17.35 | 118186 | 20107 | 2.80% |
| 2025-09-11 | 17.51 | 17.32 | -0.22 | -1.25% | 17.14 | 17.54 | 127485 | 22014 | 3.02% |
| 2025-09-10 | 17.70 | 17.54 | -0.10 | -0.57% | 17.10 | 17.78 | 137673 | 23964 | 3.26% |
| 2025-09-09 | 17.82 | 17.64 | -0.30 | -1.67% | 17.51 | 18.38 | 206434 | 36826 | 4.89% |
| 2025-09-08 | 18.67 | 17.94 | -0.84 | -4.47% | 17.61 | 18.78 | 290971 | 52236 | 6.90% |