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 | 15.08 | 14.85 | -0.24 | -1.59% | 14.83 | 15.09 | 25738 | 3842 | 2.53% |
| 2025-12-15 | 15.21 | 15.09 | -0.19 | -1.24% | 15.06 | 15.37 | 19545 | 2972 | 1.92% |
| 2025-12-12 | 15.27 | 15.28 | 0.28 | 1.87% | 15.08 | 15.50 | 33977 | 5198 | 3.34% |
| 2025-12-11 | 15.27 | 15.00 | -0.22 | -1.45% | 14.97 | 15.33 | 23001 | 3470 | 2.26% |
| 2025-12-10 | 15.40 | 15.22 | -0.22 | -1.42% | 15.17 | 15.49 | 14425 | 2199 | 1.42% |
| 2025-12-09 | 15.64 | 15.44 | -0.17 | -1.09% | 15.42 | 15.70 | 13473 | 2095 | 1.32% |
| 2025-12-08 | 15.55 | 15.61 | 0.01 | 0.06% | 15.48 | 15.77 | 21032 | 3288 | 2.07% |
| 2025-12-05 | 15.43 | 15.60 | 0.21 | 1.36% | 15.35 | 15.60 | 13661 | 2120 | 1.34% |
| 2025-12-04 | 15.55 | 15.39 | -0.23 | -1.47% | 15.33 | 15.59 | 13894 | 2144 | 1.37% |
| 2025-12-03 | 15.60 | 15.62 | 0.03 | 0.19% | 15.40 | 15.62 | 18037 | 2800 | 1.77% |
| 2025-12-02 | 15.71 | 15.59 | -0.08 | -0.51% | 15.46 | 15.71 | 18744 | 2914 | 1.84% |
| 2025-12-01 | 15.42 | 15.67 | 0.20 | 1.29% | 15.37 | 15.98 | 38033 | 5995 | 3.74% |
| 2025-11-28 | 15.20 | 15.47 | 0.22 | 1.44% | 15.14 | 15.53 | 26603 | 4079 | 2.61% |
| 2025-11-27 | 15.12 | 15.25 | 0.15 | 0.99% | 15.03 | 15.32 | 16092 | 2450 | 1.58% |
| 2025-11-26 | 15.43 | 15.10 | -0.34 | -2.20% | 15.07 | 15.49 | 22427 | 3419 | 2.20% |
| 2025-11-25 | 15.43 | 15.44 | 0.06 | 0.39% | 15.40 | 15.63 | 15674 | 2429 | 1.54% |
| 2025-11-24 | 15.21 | 15.38 | 0.28 | 1.85% | 15.04 | 15.50 | 23630 | 3632 | 2.32% |
| 2025-11-21 | 15.64 | 15.10 | -0.65 | -4.13% | 15.10 | 15.83 | 24050 | 3694 | 2.36% |
| 2025-11-20 | 15.83 | 15.75 | -0.01 | -0.06% | 15.70 | 16.00 | 13389 | 2116 | 1.32% |
| 2025-11-19 | 16.15 | 15.76 | -0.41 | -2.54% | 15.69 | 16.22 | 23092 | 3665 | 2.27% |
| 2025-11-18 | 16.29 | 16.17 | -0.14 | -0.86% | 16.10 | 16.29 | 16083 | 2603 | 1.58% |
| 2025-11-17 | 16.48 | 16.31 | -0.16 | -0.97% | 16.28 | 16.50 | 16989 | 2781 | 1.67% |
| 2025-11-14 | 16.45 | 16.47 | -0.04 | -0.24% | 16.39 | 16.64 | 21868 | 3622 | 2.15% |
| 2025-11-13 | 16.52 | 16.51 | -0.01 | -0.06% | 16.38 | 16.66 | 20992 | 3465 | 2.06% |
| 2025-11-12 | 16.36 | 16.52 | 0.16 | 0.98% | 16.24 | 16.52 | 18969 | 3109 | 1.86% |
| 2025-11-11 | 16.34 | 16.36 | 0.05 | 0.31% | 16.33 | 16.56 | 17766 | 2919 | 1.75% |
| 2025-11-10 | 16.42 | 16.31 | -0.10 | -0.61% | 16.25 | 16.48 | 17865 | 2915 | 1.76% |
| 2025-11-07 | 16.62 | 16.41 | -0.22 | -1.32% | 16.37 | 16.66 | 19863 | 3273 | 1.95% |
| 2025-11-06 | 16.72 | 16.63 | -0.12 | -0.72% | 16.57 | 16.80 | 24536 | 4084 | 2.41% |
| 2025-11-05 | 16.51 | 16.75 | 0.21 | 1.27% | 16.31 | 16.76 | 36088 | 6000 | 3.55% |
| 2025-11-04 | 16.37 | 16.54 | 0.09 | 0.55% | 16.37 | 16.63 | 23238 | 3840 | 2.28% |
| 2025-11-03 | 16.31 | 16.45 | 0.11 | 0.67% | 16.25 | 16.48 | 21524 | 3522 | 2.12% |
| 2025-10-31 | 16.33 | 16.34 | 0.07 | 0.43% | 16.18 | 16.57 | 28097 | 4591 | 2.76% |
| 2025-10-30 | 16.58 | 16.27 | -0.28 | -1.69% | 16.23 | 16.58 | 27941 | 4568 | 2.75% |
| 2025-10-29 | 16.47 | 16.55 | -0.01 | -0.06% | 16.44 | 16.67 | 22622 | 3743 | 2.22% |
| 2025-10-28 | 16.29 | 16.56 | 0.20 | 1.22% | 16.29 | 16.66 | 30005 | 4963 | 2.95% |
| 2025-10-27 | 16.24 | 16.36 | 0.12 | 0.74% | 16.20 | 16.44 | 25683 | 4190 | 2.52% |
| 2025-10-24 | 16.20 | 16.24 | 0.00 | 0.00% | 16.07 | 16.31 | 24501 | 3968 | 2.41% |
| 2025-10-23 | 16.00 | 16.24 | 0.31 | 1.95% | 15.84 | 16.25 | 34532 | 5555 | 3.39% |
| 2025-10-22 | 15.68 | 15.93 | 0.18 | 1.14% | 15.66 | 16.15 | 25229 | 4022 | 2.48% |
| 2025-10-21 | 15.49 | 15.75 | 0.36 | 2.34% | 15.40 | 15.78 | 22047 | 3455 | 2.17% |
| 2025-10-20 | 15.29 | 15.39 | 0.22 | 1.45% | 15.29 | 15.52 | 16777 | 2582 | 1.65% |
| 2025-10-17 | 15.46 | 15.17 | -0.28 | -1.81% | 15.08 | 15.58 | 20009 | 3059 | 1.97% |
| 2025-10-16 | 15.64 | 15.45 | -0.21 | -1.34% | 15.41 | 15.67 | 16928 | 2630 | 1.66% |
| 2025-10-15 | 15.46 | 15.66 | 0.36 | 2.35% | 15.31 | 15.70 | 23086 | 3595 | 2.27% |
| 2025-10-14 | 15.56 | 15.30 | -0.22 | -1.42% | 15.27 | 15.77 | 25002 | 3880 | 2.46% |
| 2025-10-13 | 15.23 | 15.52 | -0.23 | -1.46% | 15.04 | 15.65 | 24335 | 3761 | 2.39% |
| 2025-10-10 | 15.80 | 15.75 | -0.07 | -0.44% | 15.71 | 15.98 | 25169 | 3982 | 2.47% |
| 2025-10-09 | 15.70 | 15.82 | 0.15 | 0.96% | 15.63 | 15.85 | 18972 | 2989 | 1.86% |
| 2025-09-30 | 15.66 | 15.67 | 0.02 | 0.13% | 15.52 | 15.74 | 16364 | 2560 | 1.61% |
| 2025-09-29 | 15.50 | 15.65 | 0.11 | 0.71% | 15.24 | 15.70 | 19158 | 2977 | 1.88% |
| 2025-09-26 | 15.61 | 15.54 | -0.02 | -0.13% | 15.42 | 15.76 | 18299 | 2850 | 1.80% |
| 2025-09-25 | 15.85 | 15.56 | -0.26 | -1.64% | 15.54 | 15.85 | 18862 | 2958 | 1.85% |
| 2025-09-24 | 15.51 | 15.82 | 0.22 | 1.41% | 15.43 | 15.82 | 17929 | 2821 | 1.76% |
| 2025-09-23 | 15.91 | 15.70 | -0.16 | -1.01% | 15.28 | 15.94 | 26729 | 4147 | 2.63% |
| 2025-09-22 | 15.90 | 15.86 | -0.04 | -0.25% | 15.73 | 16.04 | 20235 | 3208 | 1.99% |
| 2025-09-19 | 15.95 | 15.90 | -0.06 | -0.38% | 15.80 | 16.17 | 28049 | 4472 | 2.76% |
| 2025-09-18 | 16.57 | 15.96 | -0.55 | -3.33% | 15.89 | 16.57 | 41788 | 6778 | 4.11% |
| 2025-09-17 | 16.60 | 16.51 | -0.12 | -0.72% | 16.45 | 16.79 | 28245 | 4690 | 2.78% |
| 2025-09-16 | 16.49 | 16.63 | 0.14 | 0.85% | 16.42 | 16.66 | 28423 | 4699 | 2.79% |
| 2025-09-15 | 16.61 | 16.49 | -0.16 | -0.96% | 16.33 | 16.64 | 20521 | 3380 | 2.02% |
| 2025-09-12 | 16.51 | 16.65 | 0.13 | 0.79% | 16.42 | 16.77 | 33422 | 5553 | 3.29% |
| 2025-09-11 | 16.24 | 16.52 | 0.28 | 1.72% | 16.06 | 16.55 | 24230 | 3956 | 2.38% |
| 2025-09-10 | 16.31 | 16.24 | -0.09 | -0.55% | 16.18 | 16.43 | 18549 | 3018 | 1.82% |
| 2025-09-09 | 16.65 | 16.33 | -0.32 | -1.92% | 16.22 | 16.65 | 28532 | 4676 | 2.80% |
| 2025-09-08 | 16.64 | 16.65 | 0.01 | 0.06% | 16.58 | 16.81 | 29271 | 4873 | 2.88% |