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 | 14.13 | 13.78 | -0.41 | -2.89% | 13.69 | 14.19 | 31581 | 4375 | 2.07% |
| 2025-12-15 | 14.13 | 14.19 | 0.04 | 0.28% | 13.81 | 14.35 | 35207 | 4977 | 2.31% |
| 2025-12-12 | 13.88 | 14.15 | 0.25 | 1.80% | 13.66 | 14.46 | 46850 | 6639 | 3.07% |
| 2025-12-11 | 14.51 | 13.90 | -0.47 | -3.27% | 13.88 | 14.51 | 38224 | 5383 | 2.51% |
| 2025-12-10 | 14.47 | 14.37 | -0.11 | -0.76% | 14.30 | 14.51 | 26927 | 3872 | 1.76% |
| 2025-12-09 | 14.71 | 14.48 | -0.18 | -1.23% | 14.47 | 14.93 | 32810 | 4805 | 2.15% |
| 2025-12-08 | 14.71 | 14.66 | -0.07 | -0.48% | 14.61 | 14.84 | 40755 | 5982 | 2.67% |
| 2025-12-05 | 14.84 | 14.73 | -0.14 | -0.94% | 14.35 | 14.89 | 40631 | 5936 | 2.66% |
| 2025-12-04 | 15.42 | 14.87 | -0.82 | -5.23% | 14.84 | 15.45 | 74183 | 11155 | 4.86% |
| 2025-12-03 | 14.97 | 15.69 | 0.77 | 5.16% | 14.76 | 15.86 | 115019 | 17801 | 7.54% |
| 2025-12-02 | 15.20 | 14.92 | -0.18 | -1.19% | 14.89 | 15.25 | 23127 | 3469 | 1.52% |
| 2025-12-01 | 15.06 | 15.10 | 0.06 | 0.40% | 15.00 | 15.42 | 35222 | 5353 | 2.31% |
| 2025-11-28 | 14.80 | 15.04 | 0.25 | 1.69% | 14.73 | 15.08 | 30358 | 4529 | 1.99% |
| 2025-11-27 | 14.81 | 14.79 | -0.04 | -0.27% | 14.71 | 14.96 | 24467 | 3628 | 1.60% |
| 2025-11-26 | 15.10 | 14.83 | -0.26 | -1.72% | 14.82 | 15.17 | 28553 | 4278 | 1.87% |
| 2025-11-25 | 14.96 | 15.09 | 0.13 | 0.87% | 14.90 | 15.23 | 28724 | 4342 | 1.88% |
| 2025-11-24 | 14.83 | 14.96 | 0.13 | 0.88% | 14.57 | 15.08 | 48691 | 7218 | 3.19% |
| 2025-11-21 | 15.52 | 14.83 | -0.69 | -4.45% | 14.68 | 15.68 | 48660 | 7349 | 3.19% |
| 2025-11-20 | 15.98 | 15.52 | -0.50 | -3.12% | 15.50 | 16.00 | 39783 | 6226 | 2.61% |
| 2025-11-19 | 15.68 | 16.02 | 0.29 | 1.84% | 15.61 | 16.18 | 54823 | 8737 | 3.59% |
| 2025-11-18 | 16.00 | 15.73 | -0.29 | -1.81% | 15.68 | 16.00 | 27307 | 4299 | 1.79% |
| 2025-11-17 | 16.11 | 16.02 | 0.03 | 0.19% | 15.90 | 16.11 | 29417 | 4712 | 1.93% |
| 2025-11-14 | 15.64 | 15.99 | 0.34 | 2.17% | 15.55 | 16.20 | 52824 | 8434 | 3.46% |
| 2025-11-13 | 15.65 | 15.65 | 0.04 | 0.26% | 15.50 | 15.75 | 30255 | 4739 | 1.98% |
| 2025-11-12 | 15.73 | 15.61 | -0.13 | -0.83% | 15.45 | 15.85 | 34071 | 5316 | 2.23% |
| 2025-11-11 | 16.07 | 15.74 | -0.33 | -2.05% | 15.73 | 16.15 | 41758 | 6646 | 2.74% |
| 2025-11-10 | 16.01 | 16.07 | 0.00 | 0.00% | 15.92 | 16.13 | 30660 | 4916 | 2.01% |
| 2025-11-07 | 16.10 | 16.07 | 0.03 | 0.19% | 15.98 | 16.11 | 27829 | 4469 | 1.82% |
| 2025-11-06 | 16.27 | 16.04 | -0.27 | -1.66% | 16.04 | 16.34 | 47923 | 7708 | 3.14% |
| 2025-11-05 | 16.17 | 16.31 | -0.01 | -0.06% | 16.00 | 16.38 | 37854 | 6131 | 2.48% |
| 2025-11-04 | 16.31 | 16.32 | -0.06 | -0.37% | 16.17 | 16.48 | 34549 | 5625 | 2.26% |
| 2025-11-03 | 16.19 | 16.38 | 0.29 | 1.80% | 16.02 | 16.50 | 47274 | 7688 | 3.10% |
| 2025-10-31 | 16.02 | 16.09 | 0.06 | 0.37% | 15.96 | 16.25 | 52372 | 8428 | 3.43% |
| 2025-10-30 | 16.80 | 16.03 | -0.99 | -5.82% | 15.84 | 16.80 | 109893 | 17833 | 7.20% |
| 2025-10-29 | 17.51 | 17.02 | -0.49 | -2.80% | 17.01 | 17.57 | 87865 | 15010 | 5.76% |
| 2025-10-28 | 17.16 | 17.51 | 0.29 | 1.68% | 17.06 | 17.79 | 109487 | 19051 | 7.18% |
| 2025-10-27 | 17.20 | 17.22 | -0.32 | -1.82% | 17.12 | 17.86 | 93148 | 16080 | 6.11% |
| 2025-10-24 | 16.88 | 17.54 | 0.66 | 3.91% | 16.85 | 18.30 | 151296 | 26842 | 9.92% |
| 2025-10-23 | 17.02 | 16.88 | -0.29 | -1.69% | 16.57 | 17.30 | 67479 | 11378 | 4.42% |
| 2025-10-22 | 17.59 | 17.17 | -0.77 | -4.29% | 17.12 | 17.75 | 99744 | 17341 | 6.54% |
| 2025-10-21 | 17.91 | 17.94 | -0.17 | -0.94% | 17.77 | 18.28 | 131498 | 23634 | 8.62% |
| 2025-10-20 | 17.49 | 18.11 | 0.85 | 4.92% | 16.95 | 18.20 | 151324 | 26693 | 9.92% |
| 2025-10-17 | 17.52 | 17.26 | -0.60 | -3.36% | 17.17 | 17.85 | 112725 | 19680 | 7.39% |
| 2025-10-16 | 16.90 | 17.86 | 0.86 | 5.06% | 16.63 | 18.25 | 208478 | 36377 | 13.66% |
| 2025-10-15 | 17.12 | 17.00 | 0.07 | 0.41% | 16.56 | 17.43 | 98212 | 16670 | 6.44% |
| 2025-10-14 | 16.80 | 16.93 | 0.54 | 3.29% | 16.58 | 17.28 | 125453 | 21313 | 8.22% |
| 2025-10-13 | 16.00 | 16.39 | -0.35 | -2.09% | 15.68 | 16.57 | 71604 | 11616 | 4.69% |
| 2025-10-10 | 16.01 | 16.74 | 0.77 | 4.82% | 15.92 | 17.33 | 149341 | 25278 | 9.79% |
| 2025-10-09 | 16.04 | 15.97 | 0.05 | 0.31% | 15.81 | 16.08 | 46360 | 7389 | 3.04% |
| 2025-09-30 | 16.25 | 15.92 | -0.18 | -1.12% | 15.91 | 16.25 | 37396 | 6000 | 2.45% |
| 2025-09-29 | 15.90 | 16.10 | 0.22 | 1.39% | 15.50 | 16.40 | 49959 | 8013 | 3.27% |
| 2025-09-26 | 15.88 | 15.88 | 0.00 | 0.00% | 15.72 | 16.15 | 42975 | 6873 | 2.82% |
| 2025-09-25 | 16.12 | 15.88 | -0.24 | -1.49% | 15.87 | 16.31 | 42846 | 6883 | 2.81% |
| 2025-09-24 | 15.90 | 16.12 | 0.19 | 1.19% | 15.62 | 16.22 | 39762 | 6393 | 2.61% |
| 2025-09-23 | 16.20 | 15.93 | -0.35 | -2.15% | 15.52 | 16.28 | 56292 | 8915 | 3.69% |
| 2025-09-22 | 16.09 | 16.28 | 0.27 | 1.69% | 15.85 | 16.30 | 42340 | 6816 | 2.78% |
| 2025-09-19 | 16.50 | 16.01 | -0.47 | -2.85% | 15.98 | 16.58 | 55744 | 8996 | 3.65% |
| 2025-09-18 | 16.95 | 16.48 | -0.37 | -2.20% | 16.31 | 17.00 | 52891 | 8822 | 3.47% |
| 2025-09-17 | 17.01 | 16.85 | -0.32 | -1.86% | 16.85 | 17.08 | 45360 | 7681 | 2.97% |
| 2025-09-16 | 16.80 | 17.17 | 0.40 | 2.39% | 16.68 | 17.26 | 54814 | 9304 | 3.59% |
| 2025-09-15 | 17.13 | 16.77 | -0.34 | -1.99% | 16.77 | 17.14 | 36852 | 6220 | 2.42% |
| 2025-09-12 | 17.02 | 17.11 | 0.09 | 0.53% | 16.90 | 17.27 | 46419 | 7944 | 3.04% |
| 2025-09-11 | 16.83 | 17.02 | 0.21 | 1.25% | 16.50 | 17.03 | 50739 | 8545 | 3.33% |
| 2025-09-10 | 16.89 | 16.81 | -0.02 | -0.12% | 16.80 | 17.02 | 33181 | 5600 | 2.17% |
| 2025-09-09 | 17.30 | 16.83 | -0.49 | -2.83% | 16.80 | 17.30 | 47398 | 8069 | 3.11% |
| 2025-09-08 | 17.08 | 17.32 | 0.24 | 1.41% | 16.98 | 17.36 | 52223 | 8992 | 3.42% |