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 | 15.24 | 15.11 | -0.20 | -1.31% | 15.03 | 15.38 | 20822 | 3147 | 1.22% |
| 2025-12-15 | 15.45 | 15.31 | -0.26 | -1.67% | 15.28 | 15.54 | 24836 | 3827 | 1.46% |
| 2025-12-12 | 15.37 | 15.57 | 0.22 | 1.43% | 15.27 | 15.58 | 26681 | 4113 | 1.57% |
| 2025-12-11 | 15.75 | 15.35 | -0.37 | -2.35% | 15.25 | 15.76 | 25953 | 4004 | 1.53% |
| 2025-12-10 | 15.68 | 15.72 | 0.09 | 0.58% | 15.57 | 15.77 | 18159 | 2847 | 1.07% |
| 2025-12-09 | 15.82 | 15.63 | -0.29 | -1.82% | 15.62 | 15.93 | 20221 | 3186 | 1.19% |
| 2025-12-08 | 15.92 | 15.92 | 0.00 | 0.00% | 15.76 | 16.00 | 18993 | 3016 | 1.12% |
| 2025-12-05 | 15.80 | 15.92 | 0.09 | 0.57% | 15.63 | 16.10 | 23553 | 3721 | 1.39% |
| 2025-12-04 | 15.77 | 15.83 | 0.03 | 0.19% | 15.76 | 15.95 | 15831 | 2511 | 0.93% |
| 2025-12-03 | 15.85 | 15.80 | -0.05 | -0.32% | 15.56 | 15.88 | 22133 | 3482 | 1.30% |
| 2025-12-02 | 15.92 | 15.85 | -0.06 | -0.38% | 15.78 | 15.99 | 22560 | 3577 | 1.33% |
| 2025-12-01 | 15.48 | 15.91 | 0.35 | 2.25% | 15.40 | 16.02 | 68804 | 10826 | 4.05% |
| 2025-11-28 | 15.14 | 15.56 | 0.51 | 3.39% | 15.07 | 15.80 | 76010 | 11892 | 4.47% |
| 2025-11-27 | 15.01 | 15.05 | -0.01 | -0.07% | 15.01 | 15.18 | 10545 | 1591 | 0.62% |
| 2025-11-26 | 15.10 | 15.06 | 0.00 | 0.00% | 15.05 | 15.22 | 13333 | 2018 | 0.78% |
| 2025-11-25 | 15.00 | 15.06 | 0.10 | 0.67% | 14.99 | 15.18 | 16089 | 2426 | 0.95% |
| 2025-11-24 | 15.10 | 14.96 | -0.04 | -0.27% | 14.81 | 15.10 | 27510 | 4111 | 1.62% |
| 2025-11-21 | 15.48 | 15.00 | -0.56 | -3.60% | 14.98 | 15.57 | 33182 | 5027 | 1.95% |
| 2025-11-20 | 15.77 | 15.56 | -0.16 | -1.02% | 15.48 | 15.79 | 15481 | 2416 | 0.91% |
| 2025-11-19 | 15.85 | 15.72 | -0.19 | -1.19% | 15.65 | 15.95 | 14391 | 2269 | 0.85% |
| 2025-11-18 | 15.88 | 15.91 | 0.01 | 0.06% | 15.70 | 15.94 | 17568 | 2782 | 1.03% |
| 2025-11-17 | 15.92 | 15.90 | -0.13 | -0.81% | 15.80 | 16.04 | 15114 | 2404 | 0.89% |
| 2025-11-14 | 15.98 | 16.03 | 0.05 | 0.31% | 15.86 | 16.13 | 24540 | 3929 | 1.44% |
| 2025-11-13 | 15.97 | 15.98 | 0.04 | 0.25% | 15.88 | 16.02 | 17298 | 2758 | 1.02% |
| 2025-11-12 | 16.15 | 15.94 | -0.16 | -0.99% | 15.93 | 16.15 | 17955 | 2874 | 1.06% |
| 2025-11-11 | 16.15 | 16.10 | -0.05 | -0.31% | 16.04 | 16.20 | 15253 | 2459 | 0.90% |
| 2025-11-10 | 16.26 | 16.15 | -0.10 | -0.62% | 16.03 | 16.28 | 27001 | 4353 | 1.59% |
| 2025-11-07 | 15.95 | 16.25 | 0.24 | 1.50% | 15.93 | 16.55 | 48529 | 7910 | 2.85% |
| 2025-11-06 | 15.79 | 16.01 | 0.21 | 1.33% | 15.75 | 16.05 | 35235 | 5613 | 2.07% |
| 2025-11-05 | 15.59 | 15.80 | 0.15 | 0.96% | 15.58 | 15.82 | 17035 | 2677 | 1.00% |
| 2025-11-04 | 15.77 | 15.65 | -0.18 | -1.14% | 15.61 | 15.80 | 14883 | 2336 | 0.88% |
| 2025-11-03 | 15.78 | 15.83 | 0.12 | 0.76% | 15.62 | 15.84 | 17757 | 2797 | 1.04% |
| 2025-10-31 | 15.58 | 15.71 | 0.10 | 0.64% | 15.57 | 15.86 | 22678 | 3565 | 1.33% |
| 2025-10-30 | 15.42 | 15.61 | 0.16 | 1.04% | 15.32 | 15.83 | 42026 | 6563 | 2.47% |
| 2025-10-29 | 15.40 | 15.45 | 0.02 | 0.13% | 15.26 | 15.48 | 26153 | 4024 | 1.54% |
| 2025-10-28 | 15.40 | 15.43 | -0.08 | -0.52% | 15.29 | 15.52 | 27702 | 4266 | 1.63% |
| 2025-10-27 | 15.62 | 15.51 | 0.01 | 0.06% | 15.45 | 15.62 | 19116 | 2968 | 1.12% |
| 2025-10-24 | 15.40 | 15.50 | 0.05 | 0.32% | 15.40 | 15.55 | 17954 | 2777 | 1.06% |
| 2025-10-23 | 15.41 | 15.45 | -0.01 | -0.06% | 15.29 | 15.65 | 26462 | 4089 | 1.56% |
| 2025-10-22 | 15.27 | 15.46 | 0.13 | 0.85% | 15.27 | 15.56 | 21419 | 3305 | 1.26% |
| 2025-10-21 | 15.16 | 15.33 | 0.18 | 1.19% | 15.16 | 15.33 | 13799 | 2107 | 0.81% |
| 2025-10-20 | 15.16 | 15.15 | 0.08 | 0.53% | 15.08 | 15.23 | 11361 | 1720 | 0.67% |
| 2025-10-17 | 15.33 | 15.07 | -0.31 | -2.02% | 15.03 | 15.38 | 24742 | 3758 | 1.46% |
| 2025-10-16 | 15.38 | 15.38 | -0.05 | -0.32% | 15.29 | 15.48 | 13831 | 2125 | 0.81% |
| 2025-10-15 | 15.25 | 15.43 | 0.18 | 1.18% | 15.24 | 15.48 | 19478 | 2998 | 1.15% |
| 2025-10-14 | 15.27 | 15.25 | -0.05 | -0.33% | 15.22 | 15.37 | 16979 | 2596 | 1.00% |
| 2025-10-13 | 15.02 | 15.30 | -0.17 | -1.10% | 15.00 | 15.34 | 22006 | 3347 | 1.29% |
| 2025-10-10 | 15.38 | 15.47 | 0.06 | 0.39% | 15.30 | 15.64 | 26391 | 4082 | 1.55% |
| 2025-10-09 | 15.41 | 15.41 | -0.01 | -0.06% | 15.33 | 15.50 | 24129 | 3714 | 1.42% |
| 2025-09-30 | 15.25 | 15.42 | 0.05 | 0.33% | 15.21 | 15.61 | 37056 | 5691 | 2.18% |
| 2025-09-29 | 15.36 | 15.37 | 0.01 | 0.07% | 15.19 | 15.40 | 24678 | 3774 | 1.45% |
| 2025-09-26 | 15.42 | 15.36 | -0.13 | -0.84% | 15.32 | 15.52 | 17998 | 2773 | 1.06% |
| 2025-09-25 | 15.60 | 15.49 | 0.02 | 0.13% | 15.45 | 15.78 | 21701 | 3376 | 1.28% |
| 2025-09-24 | 15.69 | 15.47 | -0.21 | -1.34% | 15.39 | 15.70 | 26817 | 4151 | 1.58% |
| 2025-09-23 | 15.72 | 15.68 | -0.22 | -1.38% | 15.28 | 15.91 | 58760 | 9134 | 3.46% |
| 2025-09-22 | 15.67 | 15.90 | 0.76 | 5.02% | 15.52 | 15.90 | 84829 | 13440 | 4.99% |
| 2025-09-19 | 15.12 | 15.14 | -0.02 | -0.13% | 15.03 | 15.22 | 14472 | 2183 | 0.85% |
| 2025-09-18 | 15.41 | 15.16 | -0.28 | -1.81% | 15.10 | 15.45 | 23228 | 3546 | 1.37% |
| 2025-09-17 | 15.40 | 15.44 | 0.03 | 0.19% | 15.33 | 15.46 | 10505 | 1618 | 0.62% |
| 2025-09-16 | 15.36 | 15.41 | 0.06 | 0.39% | 15.26 | 15.44 | 16051 | 2460 | 0.94% |
| 2025-09-15 | 15.54 | 15.35 | -0.21 | -1.35% | 15.32 | 15.61 | 19062 | 2943 | 1.12% |
| 2025-09-12 | 15.46 | 15.56 | 0.04 | 0.26% | 15.43 | 15.81 | 31529 | 4918 | 1.85% |
| 2025-09-11 | 15.58 | 15.52 | -0.02 | -0.13% | 15.31 | 15.58 | 19470 | 3003 | 1.15% |
| 2025-09-10 | 15.44 | 15.54 | 0.07 | 0.45% | 15.39 | 15.59 | 18298 | 2833 | 1.08% |
| 2025-09-09 | 15.43 | 15.47 | 0.00 | 0.00% | 15.34 | 15.62 | 19036 | 2946 | 1.12% |
| 2025-09-08 | 15.37 | 15.47 | 0.06 | 0.39% | 15.37 | 15.49 | 15991 | 2465 | 0.94% |