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 | 15.04 | 14.97 | -0.07 | -0.47% | 14.86 | 15.06 | 500464 | 74832 | 0.40% |
| 2025-12-15 | 14.99 | 15.04 | 0.06 | 0.40% | 14.90 | 15.22 | 603001 | 91000 | 0.48% |
| 2025-12-12 | 15.05 | 14.98 | -0.05 | -0.33% | 14.98 | 15.12 | 879307 | 132304 | 0.70% |
| 2025-12-11 | 14.93 | 15.03 | 0.10 | 0.67% | 14.93 | 15.08 | 650515 | 97765 | 0.52% |
| 2025-12-10 | 14.96 | 14.93 | -0.02 | -0.13% | 14.85 | 14.96 | 398183 | 59333 | 0.32% |
| 2025-12-09 | 14.86 | 14.95 | 0.10 | 0.67% | 14.81 | 15.00 | 394034 | 58738 | 0.31% |
| 2025-12-08 | 15.01 | 14.85 | -0.13 | -0.87% | 14.83 | 15.03 | 449546 | 67037 | 0.36% |
| 2025-12-05 | 15.03 | 14.98 | -0.05 | -0.33% | 14.94 | 15.08 | 333094 | 49944 | 0.26% |
| 2025-12-04 | 14.99 | 15.03 | 0.06 | 0.40% | 14.96 | 15.10 | 282634 | 42471 | 0.22% |
| 2025-12-03 | 14.94 | 14.97 | 0.01 | 0.07% | 14.92 | 15.08 | 332682 | 49901 | 0.26% |
| 2025-12-02 | 15.11 | 14.96 | -0.16 | -1.06% | 14.93 | 15.11 | 410852 | 61646 | 0.33% |
| 2025-12-01 | 14.60 | 15.12 | 0.51 | 3.49% | 14.60 | 15.12 | 909963 | 135830 | 0.72% |
| 2025-11-28 | 14.66 | 14.61 | -0.06 | -0.41% | 14.58 | 14.68 | 414320 | 60534 | 0.33% |
| 2025-11-27 | 14.71 | 14.67 | -0.03 | -0.20% | 14.63 | 14.72 | 403620 | 59202 | 0.32% |
| 2025-11-26 | 14.77 | 14.70 | -0.07 | -0.47% | 14.70 | 14.83 | 437109 | 64418 | 0.35% |
| 2025-11-25 | 14.87 | 14.77 | -0.06 | -0.40% | 14.68 | 14.88 | 576244 | 85064 | 0.46% |
| 2025-11-24 | 14.97 | 14.83 | -0.14 | -0.94% | 14.83 | 15.00 | 718891 | 107202 | 0.57% |
| 2025-11-21 | 15.02 | 14.97 | -0.11 | -0.73% | 14.92 | 15.13 | 842275 | 126394 | 0.67% |
| 2025-11-20 | 15.27 | 15.08 | -0.17 | -1.11% | 15.05 | 15.29 | 477254 | 72452 | 0.38% |
| 2025-11-19 | 15.06 | 15.25 | 0.28 | 1.87% | 15.04 | 15.28 | 655990 | 99668 | 0.52% |
| 2025-11-18 | 15.04 | 14.97 | -0.11 | -0.73% | 14.95 | 15.08 | 800344 | 119937 | 0.63% |
| 2025-11-17 | 15.31 | 15.08 | -0.25 | -1.63% | 15.01 | 15.35 | 737485 | 111395 | 0.58% |
| 2025-11-14 | 15.49 | 15.33 | -0.21 | -1.35% | 15.31 | 15.56 | 551890 | 85165 | 0.44% |
| 2025-11-13 | 15.48 | 15.54 | 0.08 | 0.52% | 15.38 | 15.55 | 659369 | 102033 | 0.52% |
| 2025-11-12 | 15.40 | 15.46 | 0.07 | 0.45% | 15.39 | 15.55 | 631952 | 97837 | 0.50% |
| 2025-11-11 | 15.43 | 15.39 | -0.02 | -0.13% | 15.25 | 15.48 | 599981 | 92285 | 0.48% |
| 2025-11-10 | 15.46 | 15.41 | -0.03 | -0.19% | 15.35 | 15.52 | 773568 | 119432 | 0.61% |
| 2025-11-07 | 15.17 | 15.44 | 0.29 | 1.91% | 15.12 | 15.50 | 1165390 | 179300 | 0.92% |
| 2025-11-06 | 15.05 | 15.15 | 0.13 | 0.87% | 14.98 | 15.23 | 660741 | 100045 | 0.52% |
| 2025-11-05 | 14.95 | 15.02 | -0.01 | -0.07% | 14.86 | 15.09 | 617467 | 92621 | 0.49% |
| 2025-11-04 | 15.20 | 15.03 | -0.16 | -1.05% | 14.98 | 15.26 | 733424 | 110967 | 0.58% |
| 2025-11-03 | 15.03 | 15.19 | 0.18 | 1.20% | 15.03 | 15.25 | 929406 | 140991 | 0.74% |
| 2025-10-31 | 15.03 | 15.01 | 0.13 | 0.87% | 15.01 | 15.33 | 1243348 | 187972 | 0.99% |
| 2025-10-30 | 14.87 | 14.88 | 0.04 | 0.27% | 14.82 | 15.02 | 877141 | 131019 | 0.70% |
| 2025-10-29 | 14.80 | 14.84 | 0.08 | 0.54% | 14.65 | 14.90 | 598696 | 88631 | 0.47% |
| 2025-10-28 | 14.89 | 14.76 | -0.11 | -0.74% | 14.76 | 14.91 | 680897 | 100872 | 0.54% |
| 2025-10-27 | 14.65 | 14.87 | 0.36 | 2.48% | 14.60 | 14.91 | 1166316 | 172804 | 0.92% |
| 2025-10-24 | 14.60 | 14.51 | 0.02 | 0.14% | 14.50 | 14.67 | 863674 | 125859 | 0.68% |
| 2025-10-23 | 14.97 | 15.05 | 0.02 | 0.13% | 14.90 | 15.07 | 748963 | 112379 | 0.59% |
| 2025-10-22 | 14.94 | 15.03 | 0.10 | 0.67% | 14.94 | 15.07 | 673249 | 101091 | 0.53% |
| 2025-10-21 | 14.90 | 14.93 | 0.07 | 0.47% | 14.78 | 14.97 | 688778 | 102641 | 0.55% |
| 2025-10-20 | 14.90 | 14.86 | -0.10 | -0.67% | 14.76 | 14.99 | 683846 | 101612 | 0.54% |
| 2025-10-17 | 15.02 | 14.96 | -0.03 | -0.20% | 14.90 | 15.10 | 930057 | 139371 | 0.74% |
| 2025-10-16 | 14.75 | 14.99 | 0.25 | 1.70% | 14.74 | 14.99 | 1193971 | 178102 | 0.95% |
| 2025-10-15 | 14.86 | 14.74 | -0.13 | -0.87% | 14.62 | 14.86 | 857704 | 126105 | 0.68% |
| 2025-10-14 | 14.59 | 14.87 | 0.43 | 2.98% | 14.58 | 14.93 | 1435863 | 212510 | 1.14% |
| 2025-10-13 | 14.26 | 14.44 | -0.08 | -0.55% | 14.20 | 14.48 | 909505 | 130411 | 0.72% |
| 2025-10-10 | 14.30 | 14.52 | 0.14 | 0.97% | 14.28 | 14.61 | 903787 | 130961 | 0.72% |
| 2025-10-09 | 14.15 | 14.38 | 0.04 | 0.28% | 14.03 | 14.39 | 874694 | 124392 | 0.69% |
| 2025-09-30 | 14.25 | 14.34 | 0.09 | 0.63% | 14.20 | 14.35 | 601956 | 85944 | 0.48% |
| 2025-09-29 | 14.30 | 14.25 | -0.11 | -0.77% | 14.11 | 14.34 | 860102 | 122045 | 0.68% |
| 2025-09-26 | 14.33 | 14.36 | -0.01 | -0.07% | 14.30 | 14.43 | 482736 | 69282 | 0.38% |
| 2025-09-25 | 14.45 | 14.37 | -0.06 | -0.42% | 14.33 | 14.45 | 520201 | 74762 | 0.41% |
| 2025-09-24 | 14.49 | 14.43 | -0.10 | -0.69% | 14.37 | 14.54 | 681119 | 98354 | 0.54% |
| 2025-09-23 | 14.45 | 14.53 | 0.10 | 0.69% | 14.33 | 14.56 | 824293 | 119148 | 0.65% |
| 2025-09-22 | 14.81 | 14.43 | -0.45 | -3.02% | 14.43 | 14.82 | 1180705 | 171683 | 0.94% |
| 2025-09-19 | 14.68 | 14.88 | 0.19 | 1.29% | 14.62 | 14.90 | 802153 | 118906 | 0.64% |
| 2025-09-18 | 14.95 | 14.69 | -0.25 | -1.67% | 14.62 | 14.98 | 1101410 | 162803 | 0.87% |
| 2025-09-17 | 14.91 | 14.94 | 0.04 | 0.27% | 14.87 | 15.01 | 609986 | 91180 | 0.48% |
| 2025-09-16 | 14.95 | 14.90 | -0.05 | -0.33% | 14.87 | 15.00 | 527937 | 78722 | 0.42% |
| 2025-09-15 | 15.01 | 14.95 | -0.06 | -0.40% | 14.88 | 15.02 | 674168 | 100637 | 0.53% |
| 2025-09-12 | 15.06 | 15.01 | -0.07 | -0.46% | 14.99 | 15.17 | 673430 | 101418 | 0.53% |
| 2025-09-11 | 15.03 | 15.08 | 0.03 | 0.20% | 14.93 | 15.08 | 841636 | 126295 | 0.67% |
| 2025-09-10 | 15.11 | 15.05 | -0.06 | -0.40% | 15.02 | 15.13 | 515443 | 77663 | 0.41% |
| 2025-09-09 | 15.21 | 15.11 | -0.12 | -0.79% | 15.07 | 15.24 | 644422 | 97665 | 0.51% |
| 2025-09-08 | 15.05 | 15.23 | 0.11 | 0.73% | 15.03 | 15.26 | 799968 | 121528 | 0.63% |