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 | 14.95 | 14.69 | -0.30 | -2.00% | 14.65 | 15.03 | 34426 | 5079 | 1.58% |
| 2025-12-15 | 14.95 | 14.99 | 0.00 | 0.00% | 14.94 | 15.06 | 10024 | 1504 | 0.46% |
| 2025-12-12 | 15.05 | 14.99 | -0.05 | -0.33% | 14.96 | 15.14 | 18473 | 2781 | 0.85% |
| 2025-12-11 | 15.17 | 15.04 | -0.12 | -0.79% | 15.04 | 15.23 | 21882 | 3308 | 1.00% |
| 2025-12-10 | 15.22 | 15.16 | -0.14 | -0.92% | 15.10 | 15.30 | 20318 | 3088 | 0.93% |
| 2025-12-09 | 15.25 | 15.30 | -0.01 | -0.07% | 15.21 | 15.34 | 17095 | 2612 | 0.78% |
| 2025-12-08 | 15.30 | 15.31 | 0.06 | 0.39% | 15.23 | 15.36 | 15033 | 2300 | 0.69% |
| 2025-12-05 | 15.15 | 15.25 | 0.11 | 0.73% | 15.05 | 15.29 | 17882 | 2717 | 0.82% |
| 2025-12-04 | 15.29 | 15.14 | -0.21 | -1.37% | 15.13 | 15.38 | 15336 | 2333 | 0.70% |
| 2025-12-03 | 15.37 | 15.35 | 0.02 | 0.13% | 15.24 | 15.42 | 17514 | 2682 | 0.80% |
| 2025-12-02 | 15.42 | 15.33 | -0.08 | -0.52% | 15.31 | 15.43 | 17649 | 2706 | 0.81% |
| 2025-12-01 | 15.24 | 15.41 | 0.16 | 1.05% | 15.20 | 15.43 | 24747 | 3796 | 1.13% |
| 2025-11-28 | 15.14 | 15.25 | 0.11 | 0.73% | 15.07 | 15.26 | 16298 | 2475 | 0.75% |
| 2025-11-27 | 15.11 | 15.14 | 0.03 | 0.20% | 15.06 | 15.21 | 12387 | 1875 | 0.57% |
| 2025-11-26 | 15.21 | 15.11 | -0.10 | -0.66% | 15.08 | 15.25 | 18375 | 2788 | 0.84% |
| 2025-11-25 | 15.12 | 15.21 | 0.09 | 0.60% | 15.08 | 15.24 | 22208 | 3375 | 1.02% |
| 2025-11-24 | 15.10 | 15.12 | 0.02 | 0.13% | 15.00 | 15.18 | 23517 | 3546 | 1.08% |
| 2025-11-21 | 15.30 | 15.10 | -0.30 | -1.95% | 14.95 | 15.42 | 41108 | 6223 | 1.88% |
| 2025-11-20 | 15.48 | 15.40 | -0.01 | -0.06% | 15.37 | 15.53 | 26332 | 4067 | 1.21% |
| 2025-11-19 | 15.76 | 15.41 | -0.35 | -2.22% | 15.35 | 15.81 | 57329 | 8879 | 2.63% |
| 2025-11-18 | 15.91 | 15.76 | -0.20 | -1.25% | 15.74 | 15.94 | 34253 | 5420 | 1.57% |
| 2025-11-17 | 16.04 | 15.96 | -0.08 | -0.50% | 15.90 | 16.09 | 34985 | 5577 | 1.60% |
| 2025-11-14 | 15.93 | 16.04 | 0.09 | 0.56% | 15.86 | 16.24 | 50814 | 8175 | 2.33% |
| 2025-11-13 | 15.96 | 15.95 | 0.01 | 0.06% | 15.84 | 16.02 | 28828 | 4591 | 1.32% |
| 2025-11-12 | 16.08 | 15.94 | -0.12 | -0.75% | 15.91 | 16.10 | 28574 | 4570 | 1.31% |
| 2025-11-11 | 16.01 | 16.06 | 0.05 | 0.31% | 15.95 | 16.06 | 32589 | 5221 | 1.49% |
| 2025-11-10 | 15.94 | 16.01 | 0.08 | 0.50% | 15.89 | 16.01 | 26111 | 4166 | 1.20% |
| 2025-11-07 | 15.99 | 15.93 | -0.05 | -0.31% | 15.91 | 15.99 | 22973 | 3663 | 1.05% |
| 2025-11-06 | 16.01 | 15.98 | -0.01 | -0.06% | 15.97 | 16.07 | 25922 | 4151 | 1.19% |
| 2025-11-05 | 15.85 | 15.99 | 0.02 | 0.13% | 15.82 | 16.02 | 30726 | 4907 | 1.41% |
| 2025-11-04 | 15.85 | 15.97 | 0.12 | 0.76% | 15.81 | 15.99 | 35313 | 5626 | 1.62% |
| 2025-11-03 | 15.91 | 15.85 | 0.04 | 0.25% | 15.75 | 15.91 | 27173 | 4297 | 1.25% |
| 2025-10-31 | 15.65 | 15.81 | 0.11 | 0.70% | 15.65 | 15.90 | 32915 | 5212 | 1.51% |
| 2025-10-30 | 15.97 | 15.70 | -0.21 | -1.32% | 15.70 | 15.97 | 30384 | 4801 | 1.39% |
| 2025-10-29 | 15.99 | 15.91 | 0.15 | 0.95% | 15.88 | 16.10 | 46004 | 7343 | 2.11% |
| 2025-10-28 | 15.70 | 15.76 | 0.05 | 0.32% | 15.66 | 15.86 | 24533 | 3872 | 1.12% |
| 2025-10-27 | 15.74 | 15.71 | 0.03 | 0.19% | 15.62 | 15.76 | 21943 | 3443 | 1.01% |
| 2025-10-24 | 15.64 | 15.68 | 0.00 | 0.00% | 15.62 | 15.74 | 22713 | 3563 | 1.04% |
| 2025-10-23 | 15.53 | 15.68 | 0.12 | 0.77% | 15.48 | 15.70 | 24312 | 3793 | 1.11% |
| 2025-10-22 | 15.51 | 15.56 | 0.02 | 0.13% | 15.44 | 15.65 | 20586 | 3205 | 0.94% |
| 2025-10-21 | 15.47 | 15.54 | 0.15 | 0.97% | 15.38 | 15.56 | 21120 | 3272 | 0.97% |
| 2025-10-20 | 15.37 | 15.39 | 0.10 | 0.65% | 15.34 | 15.44 | 16266 | 2502 | 0.75% |
| 2025-10-17 | 15.61 | 15.29 | -0.32 | -2.05% | 15.29 | 15.64 | 38767 | 5983 | 1.78% |
| 2025-10-16 | 15.74 | 15.61 | -0.13 | -0.83% | 15.58 | 15.74 | 19759 | 3091 | 0.91% |
| 2025-10-15 | 15.53 | 15.74 | 0.22 | 1.42% | 15.46 | 15.74 | 24830 | 3882 | 1.14% |
| 2025-10-14 | 15.61 | 15.52 | -0.06 | -0.39% | 15.50 | 15.70 | 30117 | 4697 | 1.38% |
| 2025-10-13 | 15.54 | 15.58 | -0.24 | -1.52% | 15.39 | 15.60 | 39009 | 6044 | 1.79% |
| 2025-10-10 | 15.70 | 15.82 | 0.10 | 0.64% | 15.66 | 15.86 | 34878 | 5504 | 1.60% |
| 2025-10-09 | 15.70 | 15.72 | 0.04 | 0.26% | 15.59 | 15.80 | 30589 | 4798 | 1.40% |
| 2025-09-30 | 15.83 | 15.68 | -0.13 | -0.82% | 15.68 | 15.87 | 41768 | 6578 | 1.91% |
| 2025-09-29 | 15.78 | 15.81 | 0.02 | 0.13% | 15.53 | 15.84 | 38961 | 6121 | 1.79% |
| 2025-09-26 | 15.97 | 15.79 | -0.17 | -1.07% | 15.77 | 15.98 | 44252 | 7009 | 2.03% |
| 2025-09-25 | 16.27 | 15.96 | -0.27 | -1.66% | 15.96 | 16.37 | 71039 | 11471 | 3.26% |
| 2025-09-24 | 16.28 | 16.23 | -0.17 | -1.04% | 16.11 | 16.34 | 58143 | 9426 | 2.66% |
| 2025-09-23 | 16.50 | 16.40 | -0.18 | -1.09% | 16.03 | 16.53 | 78559 | 12763 | 3.60% |
| 2025-09-22 | 16.28 | 16.58 | 0.18 | 1.10% | 16.26 | 16.70 | 83952 | 13879 | 3.85% |
| 2025-09-19 | 16.28 | 16.40 | 0.14 | 0.86% | 16.12 | 16.49 | 91208 | 14900 | 4.18% |
| 2025-09-18 | 16.01 | 16.26 | 0.24 | 1.50% | 15.99 | 16.92 | 156465 | 25856 | 7.17% |
| 2025-09-17 | 15.87 | 16.02 | 0.15 | 0.95% | 15.83 | 16.30 | 55165 | 8871 | 2.53% |
| 2025-09-16 | 15.88 | 15.87 | -0.05 | -0.31% | 15.79 | 15.92 | 33019 | 5237 | 1.51% |
| 2025-09-15 | 15.77 | 15.92 | 0.17 | 1.08% | 15.75 | 15.98 | 36489 | 5798 | 1.67% |
| 2025-09-12 | 15.90 | 15.75 | -0.15 | -0.94% | 15.75 | 15.90 | 26293 | 4159 | 1.21% |
| 2025-09-11 | 15.73 | 15.90 | 0.15 | 0.95% | 15.64 | 15.90 | 24942 | 3928 | 1.14% |
| 2025-09-10 | 15.85 | 15.75 | -0.07 | -0.44% | 15.74 | 15.92 | 20160 | 3187 | 0.92% |
| 2025-09-09 | 15.85 | 15.82 | -0.09 | -0.57% | 15.79 | 15.96 | 22075 | 3500 | 1.01% |
| 2025-09-08 | 15.80 | 15.91 | 0.12 | 0.76% | 15.69 | 15.93 | 36063 | 5716 | 1.65% |