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 | 15.81 | 15.73 | -0.01 | -0.06% | 15.58 | 15.94 | 105993 | 16675 | 4.75% |
| 2025-12-15 | 15.74 | 15.74 | -0.05 | -0.32% | 15.68 | 16.29 | 148184 | 23606 | 6.65% |
| 2025-12-12 | 16.00 | 15.79 | -0.37 | -2.29% | 15.67 | 16.07 | 261331 | 41366 | 11.72% |
| 2025-12-11 | 15.37 | 16.16 | 0.77 | 5.00% | 15.26 | 16.41 | 379748 | 60867 | 17.03% |
| 2025-12-10 | 14.88 | 15.39 | 0.52 | 3.50% | 14.81 | 15.55 | 214538 | 32568 | 9.62% |
| 2025-12-09 | 14.42 | 14.87 | 0.41 | 2.84% | 14.41 | 15.20 | 198571 | 29744 | 8.90% |
| 2025-12-08 | 14.46 | 14.46 | 0.05 | 0.35% | 14.37 | 14.48 | 69656 | 10052 | 3.12% |
| 2025-12-05 | 14.42 | 14.41 | 0.02 | 0.14% | 14.27 | 14.44 | 63818 | 9170 | 2.86% |
| 2025-12-04 | 14.64 | 14.39 | -0.26 | -1.77% | 14.38 | 14.69 | 69474 | 10049 | 3.12% |
| 2025-12-03 | 14.90 | 14.65 | -0.26 | -1.74% | 14.61 | 14.96 | 83082 | 12238 | 3.73% |
| 2025-12-02 | 15.28 | 14.91 | -0.20 | -1.32% | 14.81 | 15.29 | 122930 | 18381 | 5.51% |
| 2025-12-01 | 14.99 | 15.11 | 0.80 | 5.59% | 14.82 | 15.65 | 303085 | 46263 | 13.59% |
| 2025-11-28 | 14.30 | 14.31 | 0.01 | 0.07% | 14.20 | 14.39 | 60089 | 8588 | 2.69% |
| 2025-11-27 | 14.40 | 14.30 | -0.18 | -1.24% | 14.28 | 14.47 | 87701 | 12603 | 3.93% |
| 2025-11-26 | 15.26 | 14.48 | -0.79 | -5.17% | 14.38 | 15.35 | 208577 | 30671 | 9.35% |
| 2025-11-25 | 15.12 | 15.27 | 0.15 | 0.99% | 15.05 | 15.48 | 120879 | 18513 | 5.42% |
| 2025-11-24 | 14.99 | 15.12 | 0.17 | 1.14% | 14.80 | 15.32 | 82480 | 12461 | 3.70% |
| 2025-11-21 | 15.31 | 14.95 | -0.34 | -2.22% | 14.89 | 15.35 | 95431 | 14406 | 4.28% |
| 2025-11-20 | 15.02 | 15.29 | 0.23 | 1.53% | 15.02 | 15.45 | 104772 | 16051 | 4.70% |
| 2025-11-19 | 14.95 | 15.06 | 0.12 | 0.80% | 14.91 | 15.11 | 51092 | 7672 | 2.29% |
| 2025-11-18 | 15.30 | 14.94 | -0.37 | -2.42% | 14.85 | 15.34 | 81324 | 12206 | 3.65% |
| 2025-11-17 | 15.26 | 15.31 | 0.05 | 0.33% | 15.02 | 15.37 | 69432 | 10582 | 3.11% |
| 2025-11-14 | 15.28 | 15.26 | -0.03 | -0.20% | 15.21 | 15.44 | 64627 | 9908 | 2.90% |
| 2025-11-13 | 15.30 | 15.29 | -0.01 | -0.07% | 15.13 | 15.37 | 69876 | 10647 | 3.13% |
| 2025-11-12 | 15.43 | 15.30 | -0.15 | -0.97% | 15.25 | 15.61 | 119301 | 18358 | 5.35% |
| 2025-11-11 | 14.91 | 15.45 | 0.55 | 3.69% | 14.83 | 15.55 | 185708 | 28362 | 8.33% |
| 2025-11-10 | 14.92 | 14.90 | -0.01 | -0.07% | 14.78 | 14.93 | 64795 | 9622 | 2.91% |
| 2025-11-07 | 14.56 | 14.91 | 0.35 | 2.40% | 14.48 | 14.95 | 94030 | 13929 | 4.22% |
| 2025-11-06 | 14.58 | 14.56 | 0.01 | 0.07% | 14.47 | 14.63 | 48259 | 7023 | 2.16% |
| 2025-11-05 | 14.53 | 14.55 | -0.05 | -0.34% | 14.43 | 14.64 | 77781 | 11294 | 3.49% |
| 2025-11-04 | 14.66 | 14.60 | -0.06 | -0.41% | 14.55 | 14.72 | 53667 | 7851 | 2.41% |
| 2025-11-03 | 14.88 | 14.66 | -0.18 | -1.21% | 14.57 | 14.89 | 86766 | 12696 | 3.89% |
| 2025-10-31 | 14.88 | 14.84 | 0.02 | 0.13% | 14.72 | 14.93 | 73539 | 10889 | 3.30% |
| 2025-10-30 | 15.30 | 14.82 | -0.32 | -2.11% | 14.79 | 15.46 | 140572 | 21200 | 6.30% |
| 2025-10-29 | 14.90 | 15.14 | 0.19 | 1.27% | 14.77 | 15.22 | 92432 | 13903 | 4.15% |
| 2025-10-28 | 14.60 | 14.95 | 0.26 | 1.77% | 14.60 | 14.96 | 88963 | 13196 | 3.99% |
| 2025-10-27 | 14.61 | 14.69 | 0.15 | 1.03% | 14.53 | 14.75 | 55283 | 8101 | 2.48% |
| 2025-10-24 | 14.65 | 14.54 | -0.11 | -0.75% | 14.49 | 14.68 | 42955 | 6251 | 1.93% |
| 2025-10-23 | 14.68 | 14.65 | -0.07 | -0.48% | 14.42 | 14.68 | 49948 | 7275 | 2.24% |
| 2025-10-22 | 14.46 | 14.72 | 0.17 | 1.17% | 14.46 | 14.86 | 54846 | 8074 | 2.46% |
| 2025-10-21 | 14.47 | 14.55 | 0.08 | 0.55% | 14.45 | 14.64 | 44650 | 6509 | 2.00% |
| 2025-10-20 | 14.70 | 14.47 | -0.19 | -1.30% | 14.42 | 14.80 | 48254 | 7021 | 2.16% |
| 2025-10-17 | 14.80 | 14.66 | -0.14 | -0.95% | 14.63 | 14.89 | 42719 | 6299 | 1.92% |
| 2025-10-16 | 14.90 | 14.80 | -0.12 | -0.80% | 14.77 | 14.96 | 53595 | 7957 | 2.40% |
| 2025-10-15 | 14.58 | 14.92 | 0.34 | 2.33% | 14.52 | 14.96 | 82588 | 12219 | 3.70% |
| 2025-10-14 | 14.67 | 14.58 | -0.09 | -0.61% | 14.53 | 14.71 | 63908 | 9335 | 2.87% |
| 2025-10-13 | 14.16 | 14.67 | 0.08 | 0.55% | 14.11 | 14.68 | 73302 | 10647 | 3.29% |
| 2025-10-10 | 14.26 | 14.59 | 0.28 | 1.96% | 14.25 | 14.70 | 90804 | 13267 | 4.42% |
| 2025-10-09 | 14.23 | 14.31 | 0.10 | 0.70% | 14.22 | 14.46 | 57653 | 8264 | 2.81% |
| 2025-09-30 | 14.34 | 14.21 | -0.14 | -0.98% | 14.16 | 14.35 | 45016 | 6426 | 2.19% |
| 2025-09-29 | 14.36 | 14.35 | 0.04 | 0.28% | 14.21 | 14.42 | 39788 | 5705 | 1.94% |
| 2025-09-26 | 14.34 | 14.31 | -0.02 | -0.14% | 14.16 | 14.38 | 39507 | 5655 | 1.92% |
| 2025-09-25 | 14.46 | 14.33 | -0.10 | -0.69% | 14.21 | 14.48 | 52746 | 7550 | 2.57% |
| 2025-09-24 | 14.18 | 14.43 | 0.24 | 1.69% | 14.14 | 14.45 | 50537 | 7251 | 2.46% |
| 2025-09-23 | 14.20 | 14.19 | -0.04 | -0.28% | 13.91 | 14.26 | 62167 | 8742 | 3.03% |
| 2025-09-22 | 14.31 | 14.23 | -0.09 | -0.63% | 14.11 | 14.33 | 44368 | 6297 | 2.16% |
| 2025-09-19 | 14.32 | 14.32 | 0.00 | 0.00% | 14.26 | 14.39 | 39135 | 5601 | 1.91% |
| 2025-09-18 | 14.60 | 14.32 | -0.27 | -1.85% | 14.21 | 14.65 | 87515 | 12638 | 4.26% |
| 2025-09-17 | 14.83 | 14.59 | -0.27 | -1.82% | 14.57 | 14.88 | 106422 | 15638 | 5.18% |
| 2025-09-16 | 14.83 | 14.86 | 0.04 | 0.27% | 14.75 | 14.96 | 56621 | 8403 | 2.76% |
| 2025-09-15 | 14.89 | 14.82 | -0.12 | -0.80% | 14.77 | 14.96 | 52462 | 7789 | 2.55% |
| 2025-09-12 | 15.18 | 14.94 | -0.27 | -1.78% | 14.90 | 15.20 | 89021 | 13335 | 4.34% |
| 2025-09-11 | 15.04 | 15.21 | 0.17 | 1.13% | 14.85 | 15.22 | 67482 | 10175 | 3.29% |
| 2025-09-10 | 15.06 | 15.04 | -0.05 | -0.33% | 14.93 | 15.19 | 56278 | 8470 | 2.74% |
| 2025-09-09 | 15.40 | 15.09 | -0.32 | -2.08% | 14.97 | 15.43 | 94725 | 14382 | 4.61% |
| 2025-09-08 | 14.92 | 15.41 | 0.45 | 3.01% | 14.86 | 15.55 | 123230 | 18910 | 6.00% |