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 | 14.20 | 14.13 | 0.11 | 0.78% | 14.05 | 14.50 | 55968 | 7957 | 3.33% |
| 2025-12-15 | 14.02 | 14.02 | -0.03 | -0.21% | 13.88 | 14.17 | 26107 | 3666 | 1.55% |
| 2025-12-12 | 14.01 | 14.05 | 0.04 | 0.29% | 13.95 | 14.13 | 29722 | 4172 | 1.77% |
| 2025-12-11 | 14.16 | 14.01 | -0.15 | -1.06% | 14.01 | 14.21 | 30338 | 4269 | 1.81% |
| 2025-12-10 | 14.30 | 14.16 | -0.15 | -1.05% | 14.11 | 14.31 | 25600 | 3629 | 1.52% |
| 2025-12-09 | 14.45 | 14.31 | -0.14 | -0.97% | 14.30 | 14.49 | 23631 | 3397 | 1.41% |
| 2025-12-08 | 14.33 | 14.45 | 0.19 | 1.33% | 14.30 | 14.58 | 43398 | 6277 | 2.58% |
| 2025-12-05 | 14.19 | 14.41 | 0.23 | 1.62% | 14.11 | 14.42 | 32382 | 4629 | 1.93% |
| 2025-12-04 | 14.35 | 14.18 | -0.16 | -1.12% | 14.12 | 14.36 | 34388 | 4880 | 2.05% |
| 2025-12-03 | 14.66 | 14.34 | -0.30 | -2.05% | 14.28 | 14.70 | 58084 | 8372 | 3.46% |
| 2025-12-02 | 14.83 | 14.64 | -0.19 | -1.28% | 14.54 | 14.89 | 57805 | 8477 | 3.44% |
| 2025-12-01 | 14.99 | 14.83 | -0.16 | -1.07% | 14.79 | 15.03 | 63849 | 9520 | 3.80% |
| 2025-11-28 | 14.90 | 14.99 | 0.08 | 0.54% | 14.64 | 15.02 | 45255 | 6727 | 2.69% |
| 2025-11-27 | 15.00 | 14.91 | -0.05 | -0.33% | 14.86 | 15.05 | 42376 | 6345 | 2.52% |
| 2025-11-26 | 15.30 | 14.96 | -0.34 | -2.22% | 14.91 | 15.38 | 67683 | 10238 | 4.03% |
| 2025-11-25 | 15.25 | 15.30 | 0.06 | 0.39% | 15.21 | 15.44 | 64427 | 9878 | 3.83% |
| 2025-11-24 | 14.97 | 15.24 | 0.31 | 2.08% | 14.81 | 15.28 | 72060 | 10859 | 4.29% |
| 2025-11-21 | 15.41 | 14.93 | -0.66 | -4.23% | 14.90 | 15.54 | 110372 | 16825 | 6.57% |
| 2025-11-20 | 15.36 | 15.59 | 0.29 | 1.90% | 15.25 | 15.64 | 117033 | 18114 | 6.96% |
| 2025-11-19 | 15.17 | 15.30 | 0.13 | 0.86% | 15.12 | 15.31 | 67314 | 10263 | 4.01% |
| 2025-11-18 | 15.16 | 15.17 | 0.01 | 0.07% | 15.06 | 15.20 | 32910 | 4979 | 1.96% |
| 2025-11-17 | 15.17 | 15.16 | -0.01 | -0.07% | 15.07 | 15.25 | 35166 | 5319 | 2.09% |
| 2025-11-14 | 15.08 | 15.17 | 0.01 | 0.07% | 15.06 | 15.32 | 44640 | 6803 | 2.66% |
| 2025-11-13 | 15.10 | 15.16 | 0.06 | 0.40% | 14.99 | 15.19 | 39113 | 5901 | 2.33% |
| 2025-11-12 | 15.08 | 15.10 | 0.05 | 0.33% | 14.99 | 15.21 | 40928 | 6180 | 2.44% |
| 2025-11-11 | 15.10 | 15.05 | 0.00 | 0.00% | 15.01 | 15.14 | 28943 | 4359 | 1.72% |
| 2025-11-10 | 15.12 | 15.05 | -0.02 | -0.13% | 14.98 | 15.14 | 33042 | 4974 | 1.97% |
| 2025-11-07 | 15.10 | 15.07 | -0.05 | -0.33% | 15.01 | 15.15 | 25798 | 3891 | 1.54% |
| 2025-11-06 | 15.10 | 15.12 | 0.00 | 0.00% | 15.03 | 15.15 | 26824 | 4050 | 1.60% |
| 2025-11-05 | 15.08 | 15.12 | 0.00 | 0.00% | 14.97 | 15.16 | 37987 | 5729 | 2.26% |
| 2025-11-04 | 15.18 | 15.12 | -0.09 | -0.59% | 15.02 | 15.20 | 30289 | 4578 | 1.80% |
| 2025-11-03 | 15.25 | 15.21 | -0.04 | -0.26% | 15.10 | 15.30 | 34229 | 5202 | 2.04% |
| 2025-10-31 | 15.00 | 15.25 | 0.22 | 1.46% | 15.00 | 15.31 | 38128 | 5799 | 2.27% |
| 2025-10-30 | 15.10 | 15.03 | -0.07 | -0.46% | 15.00 | 15.22 | 35455 | 5347 | 2.11% |
| 2025-10-29 | 15.34 | 15.10 | -0.24 | -1.56% | 15.07 | 15.35 | 53078 | 8051 | 3.16% |
| 2025-10-28 | 15.20 | 15.34 | 0.09 | 0.59% | 15.11 | 15.42 | 37666 | 5759 | 2.24% |
| 2025-10-27 | 15.30 | 15.25 | -0.03 | -0.20% | 15.10 | 15.38 | 39437 | 6007 | 2.35% |
| 2025-10-24 | 15.23 | 15.28 | 0.28 | 1.87% | 15.05 | 15.48 | 61837 | 9422 | 3.68% |
| 2025-10-23 | 14.85 | 15.00 | 0.14 | 0.94% | 14.71 | 15.03 | 30022 | 4457 | 1.79% |
| 2025-10-22 | 14.75 | 14.86 | 0.01 | 0.07% | 14.70 | 14.94 | 25785 | 3831 | 1.53% |
| 2025-10-21 | 14.66 | 14.85 | 0.19 | 1.30% | 14.62 | 14.89 | 32151 | 4755 | 1.91% |
| 2025-10-20 | 14.59 | 14.66 | 0.21 | 1.45% | 14.57 | 14.76 | 36380 | 5333 | 2.16% |
| 2025-10-17 | 14.87 | 14.45 | -0.43 | -2.89% | 14.45 | 14.95 | 56821 | 8331 | 3.38% |
| 2025-10-16 | 15.13 | 14.88 | -0.26 | -1.72% | 14.86 | 15.13 | 48240 | 7215 | 2.87% |
| 2025-10-15 | 15.10 | 15.14 | 0.09 | 0.60% | 14.96 | 15.20 | 48207 | 7266 | 2.87% |
| 2025-10-14 | 15.34 | 15.05 | -0.25 | -1.63% | 15.00 | 15.49 | 50107 | 7625 | 2.98% |
| 2025-10-13 | 15.17 | 15.30 | -0.22 | -1.42% | 14.87 | 15.44 | 49233 | 7503 | 2.93% |
| 2025-10-10 | 15.73 | 15.52 | -0.23 | -1.46% | 15.51 | 15.75 | 50676 | 7889 | 3.02% |
| 2025-10-09 | 15.93 | 15.75 | -0.13 | -0.82% | 15.73 | 15.97 | 52483 | 8289 | 3.12% |
| 2025-09-30 | 15.77 | 15.88 | 0.10 | 0.63% | 15.76 | 15.97 | 31614 | 5019 | 1.88% |
| 2025-09-29 | 15.83 | 15.78 | 0.08 | 0.51% | 15.48 | 15.86 | 39102 | 6141 | 2.33% |
| 2025-09-26 | 15.85 | 15.70 | -0.22 | -1.38% | 15.70 | 15.97 | 37781 | 5965 | 2.25% |
| 2025-09-25 | 15.86 | 15.92 | 0.02 | 0.13% | 15.80 | 16.19 | 55433 | 8891 | 3.30% |
| 2025-09-24 | 15.42 | 15.90 | 0.35 | 2.25% | 15.35 | 15.91 | 52621 | 8268 | 3.13% |
| 2025-09-23 | 15.72 | 15.55 | -0.21 | -1.33% | 15.15 | 15.75 | 70729 | 10876 | 4.21% |
| 2025-09-22 | 15.88 | 15.76 | -0.09 | -0.57% | 15.71 | 15.93 | 45825 | 7230 | 2.73% |
| 2025-09-19 | 15.92 | 15.85 | -0.06 | -0.38% | 15.74 | 16.00 | 52757 | 8368 | 3.14% |
| 2025-09-18 | 16.30 | 15.91 | -0.32 | -1.97% | 15.80 | 16.34 | 81932 | 13182 | 4.88% |
| 2025-09-17 | 16.15 | 16.23 | 0.05 | 0.31% | 16.05 | 16.30 | 61167 | 9915 | 3.64% |
| 2025-09-16 | 16.07 | 16.18 | 0.10 | 0.62% | 15.99 | 16.20 | 70105 | 11279 | 4.17% |
| 2025-09-15 | 16.21 | 16.08 | -0.07 | -0.43% | 16.03 | 16.29 | 52905 | 8538 | 3.15% |
| 2025-09-12 | 16.18 | 16.15 | -0.01 | -0.06% | 16.09 | 16.28 | 65925 | 10667 | 3.92% |
| 2025-09-11 | 15.96 | 16.16 | 0.33 | 2.08% | 15.72 | 16.16 | 80059 | 12771 | 4.76% |
| 2025-09-10 | 15.86 | 15.83 | -0.01 | -0.06% | 15.75 | 16.03 | 52858 | 8398 | 3.15% |
| 2025-09-09 | 16.24 | 15.84 | -0.37 | -2.28% | 15.81 | 16.27 | 89678 | 14333 | 5.34% |
| 2025-09-08 | 16.20 | 16.21 | 0.04 | 0.25% | 16.05 | 16.24 | 70567 | 11402 | 4.20% |