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 | 14.13 | 14.09 | -0.17 | -1.19% | 14.05 | 14.65 | 68948 | 9891 | 3.07% |
| 2025-12-15 | 14.20 | 14.26 | -0.06 | -0.42% | 14.11 | 14.55 | 62152 | 8937 | 2.77% |
| 2025-12-12 | 14.56 | 14.32 | -0.28 | -1.92% | 14.23 | 14.90 | 72203 | 10443 | 3.22% |
| 2025-12-11 | 14.84 | 14.60 | -0.42 | -2.80% | 14.38 | 14.91 | 106328 | 15538 | 4.74% |
| 2025-12-10 | 15.40 | 15.02 | -0.40 | -2.59% | 14.97 | 15.80 | 136613 | 20936 | 6.09% |
| 2025-12-09 | 14.86 | 15.42 | 0.58 | 3.91% | 14.75 | 15.86 | 146878 | 22583 | 6.55% |
| 2025-12-08 | 15.02 | 14.84 | -0.17 | -1.13% | 14.64 | 15.07 | 74789 | 11090 | 3.33% |
| 2025-12-05 | 14.77 | 15.01 | 0.18 | 1.21% | 14.48 | 15.07 | 73079 | 10817 | 3.26% |
| 2025-12-04 | 15.48 | 14.83 | -0.78 | -5.00% | 14.80 | 15.54 | 156977 | 23712 | 7.00% |
| 2025-12-03 | 14.80 | 15.61 | 1.07 | 7.36% | 14.27 | 15.99 | 220561 | 33672 | 9.83% |
| 2025-12-02 | 14.25 | 14.54 | 0.16 | 1.11% | 14.16 | 14.75 | 72512 | 10480 | 3.23% |
| 2025-12-01 | 14.81 | 14.38 | -0.43 | -2.90% | 14.33 | 14.86 | 84226 | 12196 | 3.75% |
| 2025-11-28 | 14.51 | 14.81 | 0.22 | 1.51% | 14.26 | 15.06 | 108992 | 16055 | 4.86% |
| 2025-11-27 | 15.03 | 14.59 | -0.41 | -2.73% | 14.52 | 15.19 | 99395 | 14662 | 4.43% |
| 2025-11-26 | 14.81 | 15.00 | 0.16 | 1.08% | 14.76 | 15.37 | 104362 | 15793 | 4.65% |
| 2025-11-25 | 15.53 | 14.84 | -0.51 | -3.32% | 14.80 | 15.60 | 130550 | 19650 | 5.82% |
| 2025-11-24 | 14.88 | 15.35 | 0.23 | 1.52% | 14.84 | 16.09 | 143390 | 22084 | 6.39% |
| 2025-11-21 | 15.98 | 15.12 | -0.85 | -5.32% | 14.93 | 16.05 | 98036 | 14965 | 4.37% |
| 2025-11-20 | 15.74 | 15.97 | 0.29 | 1.85% | 15.55 | 16.26 | 81640 | 13003 | 3.64% |
| 2025-11-19 | 16.07 | 15.68 | -0.44 | -2.73% | 15.32 | 16.31 | 69643 | 10904 | 3.10% |
| 2025-11-18 | 16.64 | 16.12 | -0.54 | -3.24% | 15.80 | 16.64 | 91149 | 14714 | 4.06% |
| 2025-11-17 | 16.62 | 16.66 | -0.22 | -1.30% | 16.47 | 16.87 | 59002 | 9795 | 2.63% |
| 2025-11-14 | 16.88 | 16.88 | -0.16 | -0.94% | 16.75 | 17.18 | 49164 | 8322 | 2.19% |
| 2025-11-13 | 17.04 | 17.04 | -0.11 | -0.64% | 16.72 | 17.30 | 68546 | 11699 | 3.06% |
| 2025-11-12 | 17.46 | 17.15 | 0.00 | 0.00% | 17.06 | 17.50 | 81920 | 14108 | 3.65% |
| 2025-11-11 | 18.20 | 17.15 | -1.05 | -5.77% | 17.01 | 18.40 | 155878 | 27320 | 6.95% |
| 2025-11-10 | 17.62 | 18.20 | 0.72 | 4.12% | 17.41 | 18.68 | 147985 | 27000 | 6.60% |
| 2025-11-07 | 17.67 | 17.48 | 0.04 | 0.23% | 17.15 | 17.74 | 83315 | 14532 | 3.71% |
| 2025-11-06 | 16.99 | 17.44 | 0.32 | 1.87% | 16.96 | 17.87 | 116358 | 20289 | 5.19% |
| 2025-11-05 | 16.60 | 17.12 | 0.17 | 1.00% | 16.32 | 17.40 | 150314 | 25550 | 6.70% |
| 2025-11-04 | 17.00 | 16.95 | -0.05 | -0.29% | 16.56 | 17.08 | 98483 | 16527 | 4.39% |
| 2025-11-03 | 16.48 | 17.00 | 0.51 | 3.09% | 16.22 | 17.12 | 106444 | 17836 | 4.75% |
| 2025-10-31 | 16.25 | 16.49 | 0.32 | 1.98% | 16.05 | 16.76 | 78826 | 12955 | 3.51% |
| 2025-10-30 | 16.10 | 16.17 | 0.12 | 0.75% | 16.05 | 16.63 | 119845 | 19575 | 5.34% |
| 2025-10-29 | 15.33 | 16.05 | 0.60 | 3.88% | 15.33 | 16.29 | 140528 | 22372 | 6.26% |
| 2025-10-28 | 14.73 | 15.45 | 0.68 | 4.60% | 14.65 | 15.54 | 123541 | 18755 | 5.51% |
| 2025-10-27 | 14.86 | 14.77 | 0.12 | 0.82% | 14.63 | 15.04 | 147462 | 21849 | 6.57% |
| 2025-10-24 | 14.06 | 14.65 | 0.56 | 3.97% | 13.87 | 14.94 | 209385 | 30485 | 9.33% |
| 2025-10-23 | 14.70 | 14.09 | -0.15 | -1.05% | 13.78 | 15.52 | 221375 | 32092 | 9.87% |
| 2025-10-22 | 15.00 | 14.24 | -1.18 | -7.65% | 14.08 | 15.10 | 222232 | 32227 | 9.91% |
| 2025-10-21 | 17.01 | 15.42 | -1.71 | -9.98% | 15.42 | 17.22 | 177288 | 27905 | 7.90% |
| 2025-10-20 | 17.43 | 17.13 | 0.07 | 0.41% | 16.66 | 17.43 | 91364 | 15458 | 4.07% |
| 2025-10-17 | 17.80 | 17.06 | -0.49 | -2.79% | 16.54 | 17.85 | 141494 | 24183 | 6.31% |
| 2025-10-16 | 16.80 | 17.55 | 0.62 | 3.66% | 16.80 | 17.99 | 131334 | 22970 | 5.85% |
| 2025-10-15 | 16.47 | 16.93 | 0.54 | 3.29% | 16.31 | 17.15 | 116268 | 19603 | 5.18% |
| 2025-10-14 | 16.92 | 16.39 | -0.34 | -2.03% | 16.10 | 17.18 | 121115 | 20060 | 5.40% |
| 2025-10-13 | 17.04 | 16.73 | -0.65 | -3.74% | 15.93 | 17.99 | 199708 | 34300 | 8.90% |
| 2025-10-10 | 17.00 | 17.38 | 0.38 | 2.24% | 16.84 | 17.66 | 106422 | 18463 | 4.74% |
| 2025-10-09 | 17.63 | 17.00 | -0.36 | -2.07% | 16.50 | 17.66 | 115868 | 19537 | 5.17% |
| 2025-09-30 | 17.04 | 17.36 | 0.47 | 2.78% | 16.46 | 17.55 | 120419 | 20638 | 5.37% |
| 2025-09-29 | 16.75 | 16.89 | 0.18 | 1.08% | 16.23 | 17.06 | 96589 | 16224 | 4.31% |
| 2025-09-26 | 17.03 | 16.71 | -0.23 | -1.36% | 16.35 | 17.15 | 131217 | 22075 | 5.85% |
| 2025-09-25 | 16.22 | 16.94 | 0.03 | 0.18% | 16.21 | 17.88 | 274575 | 46946 | 12.24% |
| 2025-09-24 | 15.30 | 16.91 | 1.54 | 10.02% | 15.11 | 16.91 | 275151 | 45021 | 12.27% |
| 2025-09-23 | 15.00 | 15.37 | 0.63 | 4.27% | 14.39 | 15.87 | 188627 | 28366 | 8.41% |
| 2025-09-22 | 13.55 | 14.74 | 1.34 | 10.00% | 13.44 | 14.74 | 112573 | 16175 | 5.02% |
| 2025-09-19 | 13.39 | 13.40 | 0.04 | 0.30% | 13.13 | 13.43 | 30986 | 4117 | 1.38% |
| 2025-09-18 | 13.66 | 13.36 | -0.37 | -2.69% | 13.10 | 13.77 | 42463 | 5726 | 1.89% |
| 2025-09-17 | 13.64 | 13.73 | 0.08 | 0.59% | 13.49 | 13.88 | 29818 | 4075 | 1.33% |
| 2025-09-16 | 13.32 | 13.65 | 0.33 | 2.48% | 13.25 | 13.65 | 35059 | 4717 | 1.56% |
| 2025-09-15 | 13.48 | 13.32 | -0.18 | -1.33% | 13.17 | 13.48 | 33410 | 4437 | 1.49% |
| 2025-09-12 | 13.66 | 13.50 | -0.20 | -1.46% | 13.38 | 13.75 | 40977 | 5564 | 1.83% |
| 2025-09-11 | 13.30 | 13.70 | 0.32 | 2.39% | 13.25 | 13.70 | 47137 | 6378 | 2.10% |
| 2025-09-10 | 13.17 | 13.38 | 0.18 | 1.36% | 13.06 | 13.53 | 40527 | 5419 | 1.81% |
| 2025-09-09 | 13.19 | 13.20 | 0.01 | 0.08% | 13.06 | 13.35 | 38634 | 5097 | 1.72% |
| 2025-09-08 | 13.02 | 13.19 | 0.06 | 0.46% | 12.93 | 13.25 | 30740 | 4037 | 1.37% |