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 | 14.68 | 14.62 | -0.10 | -0.68% | 14.60 | 14.77 | 77097 | 11297 | 1.28% |
| 2025-12-15 | 14.85 | 14.72 | -0.20 | -1.34% | 14.67 | 14.90 | 69903 | 10325 | 1.16% |
| 2025-12-12 | 14.96 | 14.92 | -0.03 | -0.20% | 14.83 | 15.01 | 76971 | 11498 | 1.28% |
| 2025-12-11 | 15.30 | 14.95 | -0.35 | -2.29% | 14.93 | 15.39 | 101429 | 15268 | 1.68% |
| 2025-12-10 | 15.50 | 15.30 | -0.39 | -2.49% | 15.10 | 15.60 | 173083 | 26368 | 2.87% |
| 2025-12-09 | 15.38 | 15.69 | 0.58 | 3.84% | 15.38 | 15.98 | 303499 | 47825 | 5.03% |
| 2025-12-08 | 15.16 | 15.11 | 0.07 | 0.47% | 15.10 | 15.34 | 92471 | 14024 | 1.53% |
| 2025-12-05 | 14.83 | 15.04 | 0.21 | 1.42% | 14.65 | 15.06 | 85601 | 12724 | 1.42% |
| 2025-12-04 | 15.06 | 14.83 | -0.27 | -1.79% | 14.80 | 15.09 | 88615 | 13200 | 1.47% |
| 2025-12-03 | 15.35 | 15.10 | -0.26 | -1.69% | 14.95 | 15.37 | 117276 | 17687 | 1.94% |
| 2025-12-02 | 15.55 | 15.36 | -0.18 | -1.16% | 15.30 | 15.56 | 93765 | 14427 | 1.55% |
| 2025-12-01 | 15.67 | 15.54 | -0.19 | -1.21% | 15.48 | 15.68 | 122016 | 18975 | 2.02% |
| 2025-11-28 | 15.68 | 15.73 | 0.02 | 0.13% | 15.56 | 15.93 | 104841 | 16447 | 1.74% |
| 2025-11-27 | 15.91 | 15.71 | -0.34 | -2.12% | 15.70 | 16.06 | 166517 | 26326 | 2.76% |
| 2025-11-26 | 16.10 | 16.05 | -0.16 | -0.99% | 16.00 | 16.59 | 162842 | 26480 | 2.70% |
| 2025-11-25 | 16.20 | 16.21 | 0.10 | 0.62% | 16.11 | 16.65 | 225391 | 36980 | 3.73% |
| 2025-11-24 | 15.49 | 16.11 | 0.72 | 4.68% | 15.30 | 16.25 | 244452 | 38816 | 4.05% |
| 2025-11-21 | 15.14 | 15.39 | 0.06 | 0.39% | 15.14 | 15.88 | 204123 | 31731 | 3.38% |
| 2025-11-20 | 15.78 | 15.33 | -0.23 | -1.48% | 15.27 | 15.85 | 110291 | 17030 | 1.83% |
| 2025-11-19 | 15.96 | 15.56 | -0.41 | -2.57% | 15.48 | 15.96 | 140446 | 21975 | 2.33% |
| 2025-11-18 | 15.47 | 15.97 | 0.45 | 2.90% | 15.40 | 16.30 | 278153 | 44206 | 4.61% |
| 2025-11-17 | 15.44 | 15.52 | 0.07 | 0.45% | 15.28 | 15.60 | 89436 | 13831 | 1.48% |
| 2025-11-14 | 15.60 | 15.45 | -0.25 | -1.59% | 15.45 | 15.82 | 112408 | 17536 | 1.86% |
| 2025-11-13 | 15.65 | 15.70 | -0.03 | -0.19% | 15.45 | 15.74 | 105449 | 16466 | 1.75% |
| 2025-11-12 | 15.82 | 15.73 | -0.08 | -0.51% | 15.69 | 16.13 | 124404 | 19740 | 2.06% |
| 2025-11-11 | 16.04 | 15.81 | -0.25 | -1.56% | 15.80 | 16.07 | 110333 | 17534 | 1.83% |
| 2025-11-10 | 16.20 | 16.06 | 0.16 | 1.01% | 15.93 | 16.58 | 185173 | 29984 | 3.07% |
| 2025-11-07 | 16.12 | 15.90 | -0.25 | -1.55% | 15.71 | 16.18 | 171281 | 27169 | 2.84% |
| 2025-11-06 | 16.60 | 16.15 | -0.53 | -3.18% | 16.12 | 16.70 | 222590 | 36149 | 3.69% |
| 2025-11-05 | 16.60 | 16.68 | -0.13 | -0.77% | 16.39 | 16.99 | 277819 | 46334 | 4.60% |
| 2025-11-04 | 17.00 | 16.81 | -0.28 | -1.64% | 16.61 | 17.25 | 273513 | 46244 | 4.53% |
| 2025-11-03 | 16.88 | 17.09 | 0.22 | 1.30% | 16.65 | 17.16 | 328656 | 55476 | 5.44% |
| 2025-10-31 | 15.81 | 16.87 | 1.03 | 6.50% | 15.72 | 17.10 | 479161 | 79210 | 7.94% |
| 2025-10-30 | 15.12 | 15.84 | 0.69 | 4.55% | 15.12 | 16.15 | 360328 | 57066 | 5.97% |
| 2025-10-29 | 15.36 | 15.15 | -0.28 | -1.81% | 15.13 | 15.42 | 108540 | 16545 | 1.80% |
| 2025-10-28 | 15.40 | 15.43 | 0.13 | 0.85% | 15.20 | 15.68 | 151202 | 23432 | 2.50% |
| 2025-10-27 | 14.78 | 15.30 | 0.54 | 3.66% | 14.78 | 15.37 | 180866 | 27358 | 3.00% |
| 2025-10-24 | 14.77 | 14.76 | 0.03 | 0.20% | 14.74 | 14.89 | 64393 | 9539 | 1.07% |
| 2025-10-23 | 14.95 | 14.73 | -0.24 | -1.60% | 14.50 | 14.95 | 108803 | 15949 | 1.80% |
| 2025-10-22 | 14.92 | 14.97 | 0.01 | 0.07% | 14.88 | 15.11 | 58594 | 8800 | 0.97% |
| 2025-10-21 | 14.85 | 14.96 | 0.13 | 0.88% | 14.79 | 15.02 | 79725 | 11894 | 1.32% |
| 2025-10-20 | 14.85 | 14.83 | -0.03 | -0.20% | 14.77 | 14.98 | 61525 | 9143 | 1.02% |
| 2025-10-17 | 15.04 | 14.86 | -0.16 | -1.07% | 14.81 | 15.18 | 88682 | 13255 | 1.47% |
| 2025-10-16 | 15.10 | 15.02 | -0.15 | -0.99% | 14.91 | 15.21 | 86978 | 13069 | 1.44% |
| 2025-10-15 | 15.00 | 15.17 | 0.22 | 1.47% | 14.82 | 15.20 | 105551 | 15917 | 1.75% |
| 2025-10-14 | 15.31 | 14.95 | -0.31 | -2.03% | 14.93 | 15.39 | 117001 | 17691 | 1.94% |
| 2025-10-13 | 15.00 | 15.26 | -0.30 | -1.93% | 14.90 | 15.38 | 115107 | 17490 | 1.91% |
| 2025-10-10 | 15.70 | 15.56 | -0.14 | -0.89% | 15.55 | 15.86 | 98635 | 15442 | 1.63% |
| 2025-10-09 | 15.62 | 15.70 | -0.30 | -1.88% | 15.51 | 15.87 | 191672 | 29967 | 3.18% |
| 2025-09-30 | 16.09 | 16.00 | 0.06 | 0.38% | 15.96 | 16.15 | 76033 | 12182 | 1.26% |
| 2025-09-29 | 15.99 | 15.94 | -0.07 | -0.44% | 15.77 | 16.05 | 70718 | 11256 | 1.17% |
| 2025-09-26 | 16.20 | 16.01 | -0.35 | -2.14% | 16.00 | 16.22 | 87685 | 14094 | 1.45% |
| 2025-09-25 | 16.09 | 16.36 | 0.24 | 1.49% | 16.00 | 16.61 | 169870 | 27867 | 2.81% |
| 2025-09-24 | 15.80 | 16.12 | 0.34 | 2.15% | 15.67 | 16.12 | 110781 | 17718 | 1.84% |
| 2025-09-23 | 16.25 | 15.78 | -0.49 | -3.01% | 15.61 | 16.25 | 164604 | 26121 | 2.73% |
| 2025-09-22 | 16.66 | 16.27 | -0.39 | -2.34% | 16.25 | 16.72 | 133108 | 21797 | 2.20% |
| 2025-09-19 | 17.13 | 16.66 | -0.48 | -2.80% | 16.60 | 17.13 | 184413 | 30954 | 3.05% |
| 2025-09-18 | 16.94 | 17.14 | 0.22 | 1.30% | 16.81 | 17.46 | 291690 | 49850 | 4.83% |
| 2025-09-17 | 16.91 | 16.92 | 0.00 | 0.00% | 16.77 | 16.95 | 119040 | 20035 | 1.97% |
| 2025-09-16 | 16.97 | 16.92 | 0.02 | 0.12% | 16.70 | 16.97 | 97131 | 16351 | 1.61% |
| 2025-09-15 | 16.91 | 16.90 | -0.20 | -1.17% | 16.86 | 17.04 | 105058 | 17773 | 1.74% |
| 2025-09-12 | 17.05 | 17.10 | 0.18 | 1.06% | 16.92 | 17.28 | 174632 | 29867 | 2.89% |
| 2025-09-11 | 16.78 | 16.92 | 0.07 | 0.42% | 16.52 | 16.92 | 138394 | 23173 | 2.29% |
| 2025-09-10 | 16.91 | 16.85 | -0.06 | -0.35% | 16.76 | 16.96 | 87749 | 14780 | 1.45% |
| 2025-09-09 | 17.11 | 16.91 | -0.27 | -1.57% | 16.80 | 17.15 | 131993 | 22363 | 2.19% |
| 2025-09-08 | 17.03 | 17.18 | 0.12 | 0.70% | 16.89 | 17.31 | 132634 | 22731 | 2.20% |