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 | 13.80 | 13.68 | -0.26 | -1.87% | 13.56 | 13.93 | 15872 | 2179 | 2.33% |
| 2025-12-15 | 13.65 | 13.94 | 0.26 | 1.90% | 13.37 | 14.19 | 28332 | 3930 | 4.17% |
| 2025-12-12 | 14.21 | 13.68 | -0.46 | -3.25% | 13.61 | 14.39 | 28299 | 3967 | 4.16% |
| 2025-12-11 | 14.72 | 14.14 | -0.52 | -3.55% | 14.07 | 14.83 | 27978 | 4023 | 4.11% |
| 2025-12-10 | 15.16 | 14.66 | -0.50 | -3.30% | 14.63 | 15.27 | 21488 | 3198 | 3.16% |
| 2025-12-09 | 15.34 | 15.16 | -0.22 | -1.43% | 15.15 | 15.46 | 15488 | 2366 | 2.28% |
| 2025-12-08 | 15.32 | 15.38 | 0.14 | 0.92% | 15.11 | 15.39 | 16000 | 2446 | 2.35% |
| 2025-12-05 | 14.72 | 15.24 | 0.51 | 3.46% | 14.55 | 15.31 | 20852 | 3132 | 3.07% |
| 2025-12-04 | 15.07 | 14.73 | -0.34 | -2.26% | 14.68 | 15.19 | 15179 | 2253 | 2.23% |
| 2025-12-03 | 15.21 | 15.07 | -0.07 | -0.46% | 15.01 | 15.41 | 17534 | 2655 | 2.58% |
| 2025-12-02 | 15.09 | 15.14 | 0.02 | 0.13% | 14.92 | 15.27 | 15808 | 2391 | 2.32% |
| 2025-12-01 | 15.33 | 15.12 | -0.21 | -1.37% | 15.03 | 15.60 | 16785 | 2568 | 2.47% |
| 2025-11-28 | 15.14 | 15.33 | 0.30 | 2.00% | 14.81 | 15.38 | 15107 | 2286 | 2.22% |
| 2025-11-27 | 14.76 | 15.03 | 0.36 | 2.45% | 14.72 | 15.14 | 16691 | 2500 | 2.45% |
| 2025-11-26 | 15.01 | 14.67 | -0.42 | -2.78% | 14.65 | 15.20 | 21527 | 3204 | 3.17% |
| 2025-11-25 | 15.07 | 15.09 | 0.10 | 0.67% | 14.94 | 15.40 | 25966 | 3926 | 3.82% |
| 2025-11-24 | 14.42 | 14.99 | 0.59 | 4.10% | 14.38 | 15.16 | 36756 | 5450 | 5.41% |
| 2025-11-21 | 15.15 | 14.40 | -0.90 | -5.88% | 14.14 | 15.36 | 36035 | 5297 | 5.30% |
| 2025-11-20 | 15.54 | 15.30 | -0.22 | -1.42% | 15.11 | 15.66 | 24816 | 3806 | 3.65% |
| 2025-11-19 | 16.01 | 15.52 | -0.49 | -3.06% | 15.22 | 16.13 | 30696 | 4788 | 4.51% |
| 2025-11-18 | 16.20 | 16.01 | -0.19 | -1.17% | 15.80 | 16.28 | 27413 | 4377 | 4.03% |
| 2025-11-17 | 16.19 | 16.20 | 0.06 | 0.37% | 16.06 | 16.47 | 18952 | 3071 | 2.79% |
| 2025-11-14 | 16.12 | 16.14 | 0.04 | 0.25% | 16.02 | 16.26 | 22203 | 3591 | 3.27% |
| 2025-11-13 | 16.19 | 16.10 | -0.05 | -0.31% | 15.99 | 16.25 | 20019 | 3227 | 2.94% |
| 2025-11-12 | 16.05 | 16.15 | 0.10 | 0.62% | 15.95 | 16.23 | 18252 | 2933 | 2.68% |
| 2025-11-11 | 15.89 | 16.05 | 0.21 | 1.33% | 15.71 | 16.09 | 16147 | 2580 | 2.37% |
| 2025-11-10 | 15.90 | 15.84 | -0.08 | -0.50% | 15.72 | 16.06 | 18644 | 2957 | 2.74% |
| 2025-11-07 | 15.71 | 15.92 | 0.24 | 1.53% | 15.68 | 16.12 | 23995 | 3821 | 3.53% |
| 2025-11-06 | 15.76 | 15.68 | -0.08 | -0.51% | 15.45 | 15.76 | 18661 | 2914 | 2.74% |
| 2025-11-05 | 15.38 | 15.76 | 0.15 | 0.96% | 15.36 | 15.76 | 19836 | 3094 | 2.92% |
| 2025-11-04 | 15.65 | 15.61 | 0.04 | 0.26% | 15.35 | 15.78 | 22090 | 3431 | 3.25% |
| 2025-11-03 | 15.16 | 15.57 | 0.49 | 3.25% | 15.16 | 15.66 | 33446 | 5166 | 4.92% |
| 2025-10-31 | 15.15 | 15.08 | 0.11 | 0.73% | 15.00 | 15.30 | 21474 | 3264 | 3.16% |
| 2025-10-30 | 15.09 | 14.97 | -0.20 | -1.32% | 14.90 | 15.24 | 22390 | 3373 | 3.29% |
| 2025-10-29 | 15.45 | 15.17 | -0.27 | -1.75% | 15.09 | 15.53 | 18578 | 2843 | 2.73% |
| 2025-10-28 | 15.47 | 15.44 | 0.04 | 0.26% | 15.33 | 15.58 | 15677 | 2419 | 2.31% |
| 2025-10-27 | 15.57 | 15.40 | 0.01 | 0.06% | 15.11 | 15.61 | 23198 | 3571 | 3.41% |
| 2025-10-24 | 15.31 | 15.39 | 0.13 | 0.85% | 15.16 | 15.60 | 20164 | 3100 | 2.97% |
| 2025-10-23 | 15.03 | 15.26 | 0.16 | 1.06% | 14.90 | 15.27 | 21335 | 3223 | 3.14% |
| 2025-10-22 | 14.98 | 15.10 | 0.06 | 0.40% | 14.91 | 15.16 | 22563 | 3394 | 3.32% |
| 2025-10-21 | 14.71 | 15.04 | 0.38 | 2.59% | 14.56 | 15.06 | 24670 | 3676 | 3.63% |
| 2025-10-20 | 14.41 | 14.66 | 0.45 | 3.17% | 14.37 | 14.73 | 22916 | 3338 | 3.37% |
| 2025-10-17 | 14.55 | 14.21 | -0.26 | -1.80% | 14.18 | 14.60 | 20127 | 2890 | 2.96% |
| 2025-10-16 | 14.67 | 14.47 | -0.19 | -1.30% | 14.31 | 14.78 | 22734 | 3297 | 3.34% |
| 2025-10-15 | 14.81 | 14.66 | -0.05 | -0.34% | 14.51 | 14.96 | 25222 | 3714 | 3.71% |
| 2025-10-14 | 14.91 | 14.71 | -0.15 | -1.01% | 14.63 | 15.03 | 21204 | 3132 | 3.12% |
| 2025-10-13 | 14.53 | 14.86 | 0.10 | 0.68% | 14.01 | 14.91 | 30954 | 4536 | 4.55% |
| 2025-10-10 | 14.37 | 14.76 | 0.37 | 2.57% | 14.23 | 15.05 | 29942 | 4420 | 4.40% |
| 2025-10-09 | 14.80 | 14.39 | -0.47 | -3.16% | 14.32 | 15.14 | 32345 | 4760 | 4.76% |
| 2025-09-30 | 14.72 | 14.86 | 0.08 | 0.54% | 14.61 | 14.95 | 18776 | 2782 | 2.76% |
| 2025-09-29 | 14.55 | 14.78 | 0.30 | 2.07% | 14.16 | 14.97 | 25563 | 3736 | 3.76% |
| 2025-09-26 | 14.27 | 14.48 | 0.26 | 1.83% | 14.03 | 14.68 | 21945 | 3169 | 3.23% |
| 2025-09-25 | 14.58 | 14.22 | -0.33 | -2.27% | 14.22 | 14.78 | 20039 | 2903 | 2.95% |
| 2025-09-24 | 13.92 | 14.55 | 0.53 | 3.78% | 13.92 | 14.61 | 21993 | 3155 | 3.23% |
| 2025-09-23 | 14.22 | 14.02 | -0.20 | -1.41% | 13.37 | 14.25 | 29137 | 4011 | 4.29% |
| 2025-09-22 | 14.38 | 14.22 | -0.20 | -1.39% | 14.05 | 14.48 | 16322 | 2322 | 2.40% |
| 2025-09-19 | 14.51 | 14.42 | -0.05 | -0.35% | 14.15 | 14.60 | 17474 | 2509 | 2.57% |
| 2025-09-18 | 14.89 | 14.47 | -0.42 | -2.82% | 14.32 | 14.97 | 25139 | 3678 | 3.70% |
| 2025-09-17 | 14.90 | 14.89 | -0.01 | -0.07% | 14.83 | 15.13 | 20203 | 3032 | 2.97% |
| 2025-09-16 | 14.68 | 14.90 | 0.22 | 1.50% | 14.58 | 14.94 | 19035 | 2819 | 2.80% |
| 2025-09-15 | 14.80 | 14.68 | -0.07 | -0.47% | 14.60 | 14.95 | 16199 | 2383 | 2.38% |
| 2025-09-12 | 14.90 | 14.75 | -0.11 | -0.74% | 14.70 | 14.94 | 21617 | 3202 | 3.18% |
| 2025-09-11 | 14.90 | 14.86 | -0.11 | -0.73% | 14.58 | 14.95 | 21207 | 3124 | 3.12% |
| 2025-09-10 | 14.72 | 14.97 | 0.25 | 1.70% | 14.53 | 15.20 | 33258 | 4942 | 4.89% |
| 2025-09-09 | 14.85 | 14.72 | -0.15 | -1.01% | 14.51 | 15.10 | 28504 | 4221 | 4.19% |
| 2025-09-08 | 14.68 | 14.87 | 0.27 | 1.85% | 14.52 | 14.92 | 25996 | 3836 | 3.82% |