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 | 15.75 | 15.03 | -0.89 | -5.59% | 14.99 | 15.75 | 178517 | 27321 | 2.37% |
| 2025-12-15 | 15.48 | 15.92 | 0.21 | 1.34% | 15.37 | 16.05 | 183335 | 29042 | 2.44% |
| 2025-12-12 | 15.65 | 15.71 | 0.41 | 2.68% | 15.34 | 15.84 | 278030 | 43335 | 3.70% |
| 2025-12-11 | 14.95 | 15.30 | 0.48 | 3.24% | 14.94 | 15.86 | 434768 | 67130 | 5.78% |
| 2025-12-10 | 14.63 | 14.82 | 0.39 | 2.70% | 14.46 | 14.87 | 192674 | 28306 | 2.56% |
| 2025-12-09 | 15.15 | 14.43 | -0.71 | -4.69% | 14.38 | 15.15 | 272188 | 39823 | 3.62% |
| 2025-12-08 | 15.48 | 15.14 | -0.44 | -2.82% | 15.01 | 15.54 | 233895 | 35391 | 3.11% |
| 2025-12-05 | 14.86 | 15.58 | 0.72 | 4.85% | 14.81 | 15.65 | 255192 | 38952 | 3.39% |
| 2025-12-04 | 15.15 | 14.86 | -0.09 | -0.60% | 14.80 | 15.21 | 135090 | 20272 | 1.80% |
| 2025-12-03 | 14.95 | 14.95 | 0.08 | 0.54% | 14.81 | 15.12 | 135667 | 20313 | 1.80% |
| 2025-12-02 | 15.12 | 14.87 | -0.32 | -2.11% | 14.79 | 15.14 | 114372 | 17058 | 1.52% |
| 2025-12-01 | 15.39 | 15.19 | 0.20 | 1.33% | 15.07 | 15.68 | 196839 | 30262 | 2.62% |
| 2025-11-28 | 14.75 | 14.99 | 0.31 | 2.11% | 14.70 | 15.08 | 141399 | 21103 | 1.88% |
| 2025-11-27 | 14.75 | 14.68 | 0.11 | 0.75% | 14.64 | 14.96 | 120157 | 17759 | 1.60% |
| 2025-11-26 | 14.78 | 14.57 | -0.19 | -1.29% | 14.52 | 14.93 | 133638 | 19659 | 1.78% |
| 2025-11-25 | 14.69 | 14.76 | 0.25 | 1.72% | 14.61 | 15.15 | 140962 | 20865 | 1.87% |
| 2025-11-24 | 14.56 | 14.51 | 0.05 | 0.35% | 14.27 | 14.64 | 132060 | 19085 | 1.76% |
| 2025-11-21 | 14.95 | 14.46 | -0.78 | -5.12% | 14.38 | 14.95 | 211863 | 30939 | 2.82% |
| 2025-11-20 | 15.00 | 15.24 | 0.13 | 0.86% | 15.00 | 15.63 | 227939 | 35058 | 3.03% |
| 2025-11-19 | 14.46 | 15.11 | 0.66 | 4.57% | 14.46 | 15.28 | 254228 | 37834 | 3.38% |
| 2025-11-18 | 14.68 | 14.45 | -0.37 | -2.50% | 14.29 | 14.80 | 159832 | 23144 | 2.13% |
| 2025-11-17 | 14.97 | 14.82 | -0.29 | -1.92% | 14.65 | 15.04 | 161134 | 23907 | 2.14% |
| 2025-11-14 | 15.47 | 15.11 | -0.60 | -3.82% | 15.08 | 15.61 | 178693 | 27457 | 2.38% |
| 2025-11-13 | 15.31 | 15.71 | 0.66 | 4.39% | 15.25 | 15.83 | 309393 | 48248 | 4.12% |
| 2025-11-12 | 15.09 | 15.05 | -0.09 | -0.59% | 14.76 | 15.36 | 177560 | 26740 | 2.36% |
| 2025-11-11 | 15.25 | 15.14 | 0.05 | 0.33% | 14.92 | 15.57 | 201082 | 30563 | 2.67% |
| 2025-11-10 | 15.10 | 15.09 | 0.12 | 0.80% | 14.84 | 15.37 | 147736 | 22278 | 1.97% |
| 2025-11-07 | 14.97 | 14.97 | -0.08 | -0.53% | 14.82 | 15.22 | 133944 | 20108 | 1.78% |
| 2025-11-06 | 14.66 | 15.05 | 0.43 | 2.94% | 14.62 | 15.13 | 154865 | 23074 | 2.06% |
| 2025-11-05 | 14.26 | 14.62 | 0.03 | 0.21% | 14.12 | 14.73 | 126572 | 18363 | 1.68% |
| 2025-11-04 | 14.90 | 14.59 | -0.40 | -2.67% | 14.39 | 15.02 | 176316 | 25768 | 2.35% |
| 2025-11-03 | 15.52 | 14.99 | -0.63 | -4.03% | 14.47 | 15.55 | 265181 | 39471 | 3.53% |
| 2025-10-31 | 15.89 | 15.62 | -0.14 | -0.89% | 15.50 | 16.08 | 177907 | 28028 | 2.37% |
| 2025-10-30 | 15.70 | 15.76 | 0.03 | 0.19% | 15.37 | 16.16 | 288158 | 45549 | 3.83% |
| 2025-10-29 | 14.85 | 15.73 | 0.89 | 6.00% | 14.85 | 15.74 | 288549 | 44403 | 3.84% |
| 2025-10-28 | 15.37 | 14.84 | -0.68 | -4.38% | 14.80 | 15.37 | 283749 | 42634 | 3.77% |
| 2025-10-27 | 15.34 | 15.52 | 0.25 | 1.64% | 15.27 | 15.78 | 220881 | 34153 | 2.94% |
| 2025-10-24 | 15.23 | 15.27 | 0.19 | 1.26% | 15.01 | 15.35 | 172863 | 26260 | 2.30% |
| 2025-10-23 | 14.92 | 15.08 | 0.08 | 0.53% | 14.71 | 15.25 | 201489 | 30175 | 2.68% |
| 2025-10-22 | 14.59 | 15.00 | -0.17 | -1.12% | 14.45 | 15.18 | 221096 | 32790 | 2.94% |
| 2025-10-21 | 15.38 | 15.17 | 0.03 | 0.20% | 15.16 | 15.61 | 232022 | 35572 | 3.09% |
| 2025-10-20 | 15.60 | 15.14 | -0.59 | -3.75% | 14.97 | 15.69 | 332853 | 50531 | 4.43% |
| 2025-10-17 | 16.75 | 15.73 | -0.74 | -4.49% | 15.66 | 16.84 | 325358 | 52497 | 4.33% |
| 2025-10-16 | 16.89 | 16.47 | -0.43 | -2.54% | 16.30 | 17.10 | 213378 | 35626 | 2.84% |
| 2025-10-15 | 17.23 | 16.90 | 0.20 | 1.20% | 16.50 | 17.36 | 304364 | 51436 | 4.05% |
| 2025-10-14 | 17.77 | 16.70 | -0.55 | -3.19% | 16.58 | 18.32 | 501230 | 88014 | 6.67% |
| 2025-10-13 | 16.03 | 17.25 | 0.80 | 4.86% | 16.01 | 17.44 | 423396 | 70599 | 5.63% |
| 2025-10-10 | 16.58 | 16.45 | -0.55 | -3.24% | 16.30 | 16.95 | 341723 | 56821 | 4.55% |
| 2025-10-09 | 17.05 | 17.00 | 0.77 | 4.74% | 16.48 | 17.17 | 487480 | 82459 | 6.48% |
| 2025-09-30 | 15.68 | 16.23 | 0.68 | 4.37% | 15.57 | 16.53 | 462015 | 74840 | 6.15% |
| 2025-09-29 | 15.11 | 15.55 | 0.67 | 4.50% | 14.64 | 15.58 | 451202 | 68508 | 6.00% |
| 2025-09-26 | 14.90 | 14.88 | -0.07 | -0.47% | 14.83 | 15.44 | 289027 | 43664 | 3.84% |
| 2025-09-25 | 15.50 | 14.95 | -0.42 | -2.73% | 14.76 | 15.65 | 443325 | 66502 | 5.90% |
| 2025-09-24 | 15.19 | 15.37 | -0.01 | -0.07% | 14.89 | 15.45 | 312916 | 47541 | 4.16% |
| 2025-09-23 | 14.87 | 15.38 | 0.48 | 3.22% | 14.87 | 15.95 | 607257 | 94357 | 8.08% |
| 2025-09-22 | 14.89 | 14.90 | 0.48 | 3.33% | 14.51 | 15.07 | 337089 | 49882 | 4.48% |
| 2025-09-19 | 14.35 | 14.42 | 0.12 | 0.84% | 14.20 | 14.67 | 234249 | 33739 | 3.12% |
| 2025-09-18 | 14.70 | 14.30 | -0.65 | -4.35% | 14.14 | 14.87 | 450158 | 65217 | 5.99% |
| 2025-09-17 | 14.94 | 14.95 | -0.31 | -2.03% | 14.71 | 15.12 | 415739 | 62041 | 5.53% |
| 2025-09-16 | 15.79 | 15.26 | -0.24 | -1.55% | 14.52 | 15.96 | 673390 | 101309 | 8.96% |
| 2025-09-15 | 16.00 | 15.50 | -0.75 | -4.62% | 15.44 | 16.03 | 674013 | 105238 | 8.97% |
| 2025-09-12 | 14.87 | 16.25 | 1.48 | 10.02% | 14.76 | 16.25 | 845569 | 132471 | 11.25% |
| 2025-09-11 | 14.67 | 14.77 | 0.00 | 0.00% | 14.49 | 14.87 | 267528 | 39245 | 3.56% |
| 2025-09-10 | 14.64 | 14.77 | -0.21 | -1.40% | 14.35 | 14.88 | 398574 | 58317 | 5.30% |
| 2025-09-09 | 14.63 | 14.98 | 0.38 | 2.60% | 14.48 | 15.70 | 659569 | 99716 | 8.77% |
| 2025-09-08 | 14.59 | 14.60 | 0.10 | 0.69% | 14.26 | 14.72 | 414629 | 60004 | 5.52% |