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 | 14.95 | 14.62 | -0.40 | -2.66% | 14.62 | 15.04 | 30244 | 4464 | 2.10% |
| 2025-12-15 | 14.84 | 15.02 | 0.02 | 0.13% | 14.83 | 15.09 | 28713 | 4300 | 1.99% |
| 2025-12-12 | 14.98 | 15.00 | 0.09 | 0.60% | 14.95 | 15.16 | 28492 | 4285 | 1.98% |
| 2025-12-11 | 15.07 | 14.91 | -0.16 | -1.06% | 14.88 | 15.20 | 33057 | 4961 | 2.29% |
| 2025-12-10 | 15.08 | 15.07 | -0.02 | -0.13% | 14.93 | 15.18 | 27974 | 4216 | 1.94% |
| 2025-12-09 | 15.23 | 15.09 | -0.22 | -1.44% | 15.03 | 15.30 | 23094 | 3494 | 1.60% |
| 2025-12-08 | 15.28 | 15.31 | 0.02 | 0.13% | 15.12 | 15.38 | 33849 | 5166 | 2.35% |
| 2025-12-05 | 14.75 | 15.29 | 0.54 | 3.66% | 14.73 | 15.29 | 48922 | 7386 | 3.40% |
| 2025-12-04 | 14.96 | 14.75 | -0.17 | -1.14% | 14.70 | 15.02 | 28218 | 4190 | 1.96% |
| 2025-12-03 | 15.07 | 14.92 | -0.13 | -0.86% | 14.87 | 15.09 | 29300 | 4379 | 2.03% |
| 2025-12-02 | 15.15 | 15.05 | -0.17 | -1.12% | 15.01 | 15.30 | 29311 | 4413 | 2.03% |
| 2025-12-01 | 15.40 | 15.22 | 0.12 | 0.79% | 15.13 | 15.54 | 48270 | 7410 | 3.35% |
| 2025-11-28 | 14.98 | 15.10 | 0.12 | 0.80% | 14.93 | 15.13 | 21324 | 3213 | 1.48% |
| 2025-11-27 | 14.98 | 14.98 | 0.02 | 0.13% | 14.96 | 15.12 | 23600 | 3553 | 1.64% |
| 2025-11-26 | 15.12 | 14.96 | -0.15 | -0.99% | 14.94 | 15.20 | 21191 | 3194 | 1.47% |
| 2025-11-25 | 15.05 | 15.11 | 0.11 | 0.73% | 15.01 | 15.27 | 29635 | 4492 | 2.06% |
| 2025-11-24 | 14.99 | 15.00 | 0.17 | 1.15% | 14.83 | 15.07 | 27881 | 4171 | 1.94% |
| 2025-11-21 | 15.46 | 14.83 | -0.76 | -4.87% | 14.76 | 15.55 | 56482 | 8494 | 3.92% |
| 2025-11-20 | 15.63 | 15.59 | -0.01 | -0.06% | 15.49 | 15.88 | 35782 | 5615 | 2.48% |
| 2025-11-19 | 15.78 | 15.60 | -0.14 | -0.89% | 15.48 | 15.87 | 32977 | 5154 | 2.29% |
| 2025-11-18 | 16.04 | 15.74 | -0.36 | -2.24% | 15.65 | 16.13 | 49872 | 7870 | 3.46% |
| 2025-11-17 | 16.22 | 16.10 | -0.16 | -0.98% | 16.08 | 16.26 | 35902 | 5802 | 2.49% |
| 2025-11-14 | 16.31 | 16.26 | -0.21 | -1.28% | 16.21 | 16.48 | 45523 | 7450 | 3.16% |
| 2025-11-13 | 16.22 | 16.47 | 0.26 | 1.60% | 16.18 | 16.68 | 82086 | 13547 | 5.70% |
| 2025-11-12 | 16.37 | 16.21 | -0.21 | -1.28% | 16.10 | 16.53 | 49646 | 8082 | 3.45% |
| 2025-11-11 | 16.32 | 16.42 | 0.13 | 0.80% | 16.22 | 16.64 | 65323 | 10728 | 4.53% |
| 2025-11-10 | 16.16 | 16.29 | 0.17 | 1.05% | 16.13 | 16.42 | 52779 | 8585 | 3.66% |
| 2025-11-07 | 16.10 | 16.12 | -0.05 | -0.31% | 15.97 | 16.27 | 40469 | 6527 | 2.81% |
| 2025-11-06 | 16.05 | 16.17 | 0.05 | 0.31% | 16.05 | 16.28 | 40758 | 6592 | 2.83% |
| 2025-11-05 | 15.85 | 16.12 | 0.11 | 0.69% | 15.81 | 16.13 | 37278 | 5975 | 2.59% |
| 2025-11-04 | 16.26 | 16.01 | -0.30 | -1.84% | 15.90 | 16.28 | 60718 | 9749 | 4.22% |
| 2025-11-03 | 16.52 | 16.31 | -0.15 | -0.91% | 16.16 | 16.52 | 55327 | 8992 | 3.84% |
| 2025-10-31 | 16.83 | 16.46 | -0.31 | -1.85% | 16.45 | 16.88 | 83699 | 13890 | 5.81% |
| 2025-10-30 | 16.91 | 16.77 | -0.13 | -0.77% | 16.62 | 17.36 | 102879 | 17413 | 7.14% |
| 2025-10-29 | 17.49 | 16.90 | -0.78 | -4.41% | 16.74 | 17.61 | 114025 | 19345 | 7.92% |
| 2025-10-28 | 17.39 | 17.68 | 0.15 | 0.86% | 17.20 | 17.80 | 79975 | 14076 | 5.55% |
| 2025-10-27 | 17.30 | 17.53 | 0.28 | 1.62% | 17.15 | 17.75 | 83817 | 14678 | 5.82% |
| 2025-10-24 | 17.03 | 17.25 | 0.29 | 1.71% | 16.92 | 17.27 | 60451 | 10341 | 4.20% |
| 2025-10-23 | 17.35 | 16.96 | -0.16 | -0.93% | 16.61 | 17.38 | 66412 | 11146 | 4.61% |
| 2025-10-22 | 16.80 | 17.12 | -0.29 | -1.67% | 16.69 | 17.24 | 81591 | 13866 | 5.66% |
| 2025-10-21 | 17.44 | 17.41 | 0.15 | 0.87% | 17.26 | 17.84 | 90234 | 15749 | 6.26% |
| 2025-10-20 | 17.57 | 17.26 | -0.36 | -2.04% | 17.01 | 17.74 | 106589 | 18404 | 7.40% |
| 2025-10-17 | 18.13 | 17.62 | -0.40 | -2.22% | 17.60 | 18.44 | 111063 | 19955 | 7.71% |
| 2025-10-16 | 17.86 | 18.02 | 0.09 | 0.50% | 17.86 | 18.65 | 126622 | 23012 | 8.79% |
| 2025-10-15 | 18.27 | 17.93 | -0.02 | -0.11% | 17.69 | 18.44 | 108925 | 19620 | 7.56% |
| 2025-10-14 | 18.90 | 17.95 | 0.05 | 0.28% | 17.64 | 19.11 | 173854 | 31801 | 12.07% |
| 2025-10-13 | 17.35 | 17.90 | -0.12 | -0.67% | 17.25 | 18.09 | 115870 | 20497 | 8.04% |
| 2025-10-10 | 18.05 | 18.02 | -0.57 | -3.07% | 17.80 | 18.31 | 153549 | 27664 | 10.66% |
| 2025-10-09 | 18.32 | 18.59 | 0.68 | 3.80% | 17.77 | 18.66 | 262338 | 47799 | 18.21% |
| 2025-09-30 | 17.30 | 17.91 | 0.91 | 5.35% | 17.16 | 18.39 | 254130 | 45526 | 17.64% |
| 2025-09-29 | 16.40 | 17.00 | 0.74 | 4.55% | 16.29 | 17.26 | 130602 | 21908 | 9.07% |
| 2025-09-26 | 16.62 | 16.26 | -0.82 | -4.80% | 16.26 | 17.13 | 152936 | 25325 | 10.62% |
| 2025-09-25 | 16.86 | 17.08 | 0.92 | 5.69% | 16.86 | 17.80 | 225360 | 39171 | 15.64% |
| 2025-09-24 | 15.91 | 16.16 | 0.16 | 1.00% | 15.90 | 16.17 | 48071 | 7714 | 3.34% |
| 2025-09-23 | 16.23 | 16.00 | -0.22 | -1.36% | 15.74 | 16.44 | 68388 | 10957 | 4.75% |
| 2025-09-22 | 16.43 | 16.22 | -0.05 | -0.31% | 15.97 | 16.63 | 57214 | 9264 | 3.97% |
| 2025-09-19 | 16.38 | 16.27 | -0.13 | -0.79% | 16.21 | 16.52 | 58594 | 9577 | 4.07% |
| 2025-09-18 | 16.98 | 16.40 | -0.82 | -4.76% | 16.29 | 17.15 | 128364 | 21449 | 8.91% |
| 2025-09-17 | 17.25 | 17.22 | -0.23 | -1.32% | 17.06 | 17.45 | 104790 | 18019 | 7.27% |
| 2025-09-16 | 17.90 | 17.45 | -0.25 | -1.41% | 17.08 | 18.00 | 136429 | 23699 | 9.47% |
| 2025-09-15 | 17.84 | 17.70 | -0.59 | -3.23% | 17.50 | 17.92 | 152979 | 27120 | 10.62% |
| 2025-09-12 | 17.66 | 18.29 | 0.64 | 3.63% | 17.60 | 18.68 | 260897 | 47601 | 18.11% |
| 2025-09-11 | 17.85 | 17.65 | -0.25 | -1.40% | 17.45 | 17.86 | 162330 | 28515 | 11.27% |
| 2025-09-10 | 17.69 | 17.90 | -0.08 | -0.44% | 17.42 | 18.00 | 227159 | 40264 | 15.77% |
| 2025-09-09 | 16.56 | 17.98 | 1.43 | 8.64% | 16.43 | 19.59 | 335936 | 59994 | 23.32% |
| 2025-09-08 | 16.39 | 16.55 | 0.30 | 1.85% | 16.19 | 16.67 | 71607 | 11769 | 4.97% |