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 | 15.15 | 15.08 | 0.02 | 0.13% | 14.97 | 15.15 | 34463 | 5177 | 1.44% |
| 2025-12-15 | 14.96 | 15.06 | 0.00 | 0.00% | 14.96 | 15.15 | 29511 | 4453 | 1.23% |
| 2025-12-12 | 14.98 | 15.06 | 0.01 | 0.07% | 14.96 | 15.14 | 24659 | 3717 | 1.03% |
| 2025-12-11 | 15.18 | 15.05 | -0.11 | -0.73% | 15.02 | 15.26 | 40111 | 6059 | 1.67% |
| 2025-12-10 | 15.25 | 15.16 | -0.05 | -0.33% | 15.10 | 15.28 | 42185 | 6397 | 1.76% |
| 2025-12-09 | 15.44 | 15.21 | -0.23 | -1.49% | 15.20 | 15.47 | 32514 | 4979 | 1.35% |
| 2025-12-08 | 15.54 | 15.44 | -0.08 | -0.52% | 15.40 | 15.60 | 26311 | 4069 | 1.10% |
| 2025-12-05 | 15.48 | 15.52 | 0.05 | 0.32% | 15.40 | 15.55 | 17723 | 2743 | 0.74% |
| 2025-12-04 | 15.54 | 15.47 | -0.06 | -0.39% | 15.40 | 15.55 | 17098 | 2642 | 0.71% |
| 2025-12-03 | 15.47 | 15.53 | 0.06 | 0.39% | 15.44 | 15.59 | 24761 | 3840 | 1.03% |
| 2025-12-02 | 15.44 | 15.47 | 0.04 | 0.26% | 15.37 | 15.48 | 21689 | 3348 | 0.90% |
| 2025-12-01 | 15.37 | 15.43 | 0.06 | 0.39% | 15.37 | 15.46 | 25493 | 3932 | 1.06% |
| 2025-11-28 | 15.47 | 15.37 | -0.05 | -0.32% | 15.31 | 15.47 | 28785 | 4420 | 1.20% |
| 2025-11-27 | 15.42 | 15.42 | 0.03 | 0.19% | 15.38 | 15.48 | 22846 | 3527 | 0.95% |
| 2025-11-26 | 15.38 | 15.39 | -0.03 | -0.19% | 15.38 | 15.53 | 26098 | 4031 | 1.09% |
| 2025-11-25 | 15.42 | 15.42 | 0.04 | 0.26% | 15.35 | 15.52 | 34457 | 5323 | 1.44% |
| 2025-11-24 | 15.40 | 15.38 | 0.00 | 0.00% | 15.33 | 15.62 | 37329 | 5756 | 1.56% |
| 2025-11-21 | 15.65 | 15.38 | -0.28 | -1.79% | 15.37 | 15.75 | 57562 | 8915 | 2.40% |
| 2025-11-20 | 15.71 | 15.66 | -0.04 | -0.25% | 15.65 | 15.80 | 32304 | 5077 | 1.35% |
| 2025-11-19 | 15.90 | 15.70 | -0.20 | -1.26% | 15.64 | 16.01 | 42989 | 6784 | 1.79% |
| 2025-11-18 | 16.05 | 15.90 | -0.11 | -0.69% | 15.85 | 16.05 | 39347 | 6257 | 1.64% |
| 2025-11-17 | 16.45 | 16.01 | -0.64 | -3.84% | 15.97 | 16.47 | 77786 | 12538 | 3.24% |
| 2025-11-14 | 16.78 | 16.65 | -0.05 | -0.30% | 16.63 | 16.87 | 27333 | 4575 | 1.14% |
| 2025-11-13 | 16.83 | 16.70 | -0.12 | -0.71% | 16.64 | 16.88 | 44338 | 7415 | 1.85% |
| 2025-11-12 | 16.89 | 16.82 | -0.07 | -0.41% | 16.80 | 17.19 | 33630 | 5687 | 1.40% |
| 2025-11-11 | 16.93 | 16.89 | -0.03 | -0.18% | 16.75 | 16.98 | 38462 | 6480 | 1.60% |
| 2025-11-10 | 16.94 | 16.92 | -0.02 | -0.12% | 16.89 | 17.09 | 38353 | 6513 | 1.60% |
| 2025-11-07 | 16.88 | 16.94 | 0.08 | 0.47% | 16.80 | 17.23 | 59588 | 10154 | 2.48% |
| 2025-11-06 | 16.70 | 16.86 | 0.16 | 0.96% | 16.69 | 16.96 | 39691 | 6681 | 1.65% |
| 2025-11-05 | 16.70 | 16.70 | -0.03 | -0.18% | 16.55 | 16.81 | 47542 | 7941 | 1.98% |
| 2025-11-04 | 16.63 | 16.73 | 0.05 | 0.30% | 16.57 | 16.85 | 52916 | 8857 | 2.20% |
| 2025-11-03 | 16.60 | 16.68 | 0.09 | 0.54% | 16.50 | 16.85 | 57752 | 9624 | 2.41% |
| 2025-10-31 | 16.42 | 16.59 | 0.17 | 1.04% | 16.39 | 16.68 | 51574 | 8540 | 2.15% |
| 2025-10-30 | 16.56 | 16.42 | -0.13 | -0.79% | 16.35 | 16.60 | 45074 | 7424 | 1.88% |
| 2025-10-29 | 16.38 | 16.55 | 0.28 | 1.72% | 16.28 | 16.57 | 60230 | 9913 | 2.51% |
| 2025-10-28 | 16.34 | 16.27 | -0.12 | -0.73% | 16.23 | 16.57 | 55658 | 9111 | 2.32% |
| 2025-10-27 | 16.27 | 16.39 | 0.12 | 0.74% | 16.13 | 16.46 | 60405 | 9857 | 2.52% |
| 2025-10-24 | 16.26 | 16.27 | -0.03 | -0.18% | 16.09 | 16.38 | 46668 | 7562 | 1.94% |
| 2025-10-23 | 15.87 | 16.30 | 0.44 | 2.77% | 15.82 | 16.31 | 62902 | 10141 | 2.62% |
| 2025-10-22 | 15.90 | 15.86 | -0.02 | -0.13% | 15.81 | 16.18 | 57589 | 9191 | 2.40% |
| 2025-10-21 | 15.90 | 15.88 | -0.10 | -0.63% | 15.84 | 16.11 | 55401 | 8808 | 2.31% |
| 2025-10-20 | 16.20 | 15.98 | -0.15 | -0.93% | 15.84 | 16.23 | 51092 | 8159 | 2.13% |
| 2025-10-17 | 16.25 | 16.13 | -0.12 | -0.74% | 16.12 | 16.37 | 38561 | 6260 | 1.61% |
| 2025-10-16 | 16.15 | 16.25 | 0.09 | 0.56% | 16.07 | 16.38 | 52158 | 8463 | 2.17% |
| 2025-10-15 | 16.10 | 16.16 | 0.14 | 0.87% | 15.88 | 16.19 | 52550 | 8463 | 2.19% |
| 2025-10-14 | 15.74 | 16.02 | 0.31 | 1.97% | 15.67 | 16.08 | 60145 | 9570 | 2.51% |
| 2025-10-13 | 15.76 | 15.71 | -0.26 | -1.63% | 15.56 | 15.81 | 49940 | 7833 | 2.08% |
| 2025-10-10 | 15.68 | 15.97 | 0.30 | 1.91% | 15.60 | 15.98 | 54133 | 8574 | 2.26% |
| 2025-10-09 | 15.81 | 15.67 | -0.11 | -0.70% | 15.57 | 15.93 | 53356 | 8373 | 2.22% |
| 2025-09-30 | 15.91 | 15.78 | -0.13 | -0.82% | 15.78 | 15.94 | 30916 | 4896 | 1.29% |
| 2025-09-29 | 15.72 | 15.91 | 0.18 | 1.14% | 15.58 | 15.93 | 31302 | 4947 | 1.30% |
| 2025-09-26 | 15.71 | 15.73 | 0.01 | 0.06% | 15.63 | 15.78 | 23097 | 3629 | 0.96% |
| 2025-09-25 | 15.86 | 15.72 | -0.11 | -0.69% | 15.69 | 15.88 | 23081 | 3637 | 0.96% |
| 2025-09-24 | 15.61 | 15.83 | 0.16 | 1.02% | 15.57 | 15.88 | 41885 | 6612 | 1.75% |
| 2025-09-23 | 15.77 | 15.67 | -0.07 | -0.44% | 15.35 | 15.77 | 51747 | 8037 | 2.16% |
| 2025-09-22 | 15.75 | 15.74 | -0.06 | -0.38% | 15.60 | 15.80 | 28954 | 4540 | 1.21% |
| 2025-09-19 | 15.78 | 15.80 | 0.07 | 0.45% | 15.62 | 15.85 | 31397 | 4941 | 1.31% |
| 2025-09-18 | 15.99 | 15.73 | -0.21 | -1.32% | 15.70 | 16.02 | 49238 | 7807 | 2.05% |
| 2025-09-17 | 15.95 | 15.94 | -0.02 | -0.13% | 15.88 | 16.09 | 33058 | 5279 | 1.38% |
| 2025-09-16 | 16.09 | 15.96 | -0.05 | -0.31% | 15.89 | 16.12 | 32412 | 5175 | 1.35% |
| 2025-09-15 | 16.25 | 16.01 | -0.24 | -1.48% | 16.00 | 16.25 | 49934 | 8026 | 2.08% |
| 2025-09-12 | 16.38 | 16.25 | -0.05 | -0.31% | 16.23 | 16.48 | 46258 | 7551 | 1.93% |
| 2025-09-11 | 16.23 | 16.30 | 0.02 | 0.12% | 16.11 | 16.35 | 44211 | 7186 | 1.84% |
| 2025-09-10 | 16.39 | 16.28 | -0.12 | -0.73% | 16.26 | 16.47 | 40165 | 6560 | 1.67% |
| 2025-09-09 | 16.45 | 16.40 | -0.10 | -0.61% | 16.33 | 16.58 | 47944 | 7880 | 2.00% |
| 2025-09-08 | 16.49 | 16.50 | 0.11 | 0.67% | 16.36 | 16.55 | 54212 | 8925 | 2.26% |