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 | 14.94 | 14.47 | -0.51 | -3.40% | 14.42 | 15.02 | 114843 | 16739 | 1.80% |
| 2025-12-15 | 15.20 | 14.98 | -0.15 | -0.99% | 14.95 | 15.65 | 129933 | 19757 | 2.03% |
| 2025-12-12 | 15.28 | 15.13 | -0.14 | -0.92% | 15.00 | 15.28 | 98236 | 14869 | 1.54% |
| 2025-12-11 | 15.70 | 15.27 | -0.45 | -2.86% | 15.25 | 15.90 | 151188 | 23357 | 2.37% |
| 2025-12-10 | 15.50 | 15.72 | 0.12 | 0.77% | 15.37 | 15.76 | 123204 | 19237 | 1.93% |
| 2025-12-09 | 15.93 | 15.60 | -0.35 | -2.19% | 15.56 | 15.98 | 177236 | 27922 | 2.77% |
| 2025-12-08 | 14.95 | 15.95 | 1.09 | 7.34% | 14.95 | 15.95 | 368557 | 57679 | 5.75% |
| 2025-12-05 | 14.70 | 14.86 | 0.09 | 0.61% | 14.50 | 14.86 | 91212 | 13419 | 1.42% |
| 2025-12-04 | 15.01 | 14.77 | -0.05 | -0.34% | 14.75 | 15.18 | 130986 | 19553 | 2.04% |
| 2025-12-03 | 15.07 | 14.82 | -0.23 | -1.53% | 14.70 | 15.58 | 200512 | 30283 | 3.13% |
| 2025-12-02 | 14.71 | 15.05 | 0.39 | 2.66% | 14.45 | 15.10 | 255909 | 38132 | 3.99% |
| 2025-12-01 | 14.46 | 14.66 | 0.21 | 1.45% | 14.41 | 14.66 | 96432 | 14047 | 1.51% |
| 2025-11-28 | 14.31 | 14.45 | 0.11 | 0.77% | 14.15 | 14.46 | 79190 | 11342 | 1.24% |
| 2025-11-27 | 14.45 | 14.34 | -0.12 | -0.83% | 14.32 | 14.55 | 89241 | 12844 | 1.39% |
| 2025-11-26 | 14.47 | 14.46 | -0.01 | -0.07% | 14.31 | 14.64 | 81395 | 11805 | 1.27% |
| 2025-11-25 | 14.28 | 14.47 | 0.25 | 1.76% | 14.23 | 14.56 | 96589 | 13958 | 1.51% |
| 2025-11-24 | 14.07 | 14.22 | 0.21 | 1.50% | 13.83 | 14.28 | 95746 | 13481 | 1.49% |
| 2025-11-21 | 14.12 | 14.01 | -0.24 | -1.68% | 13.85 | 14.35 | 116229 | 16374 | 1.81% |
| 2025-11-20 | 14.46 | 14.25 | -0.08 | -0.56% | 14.20 | 14.51 | 74846 | 10712 | 1.17% |
| 2025-11-19 | 14.70 | 14.33 | -0.29 | -1.98% | 14.28 | 14.70 | 105202 | 15196 | 1.64% |
| 2025-11-18 | 14.80 | 14.62 | -0.15 | -1.02% | 14.56 | 14.82 | 83108 | 12195 | 1.30% |
| 2025-11-17 | 14.70 | 14.77 | 0.03 | 0.20% | 14.56 | 14.79 | 75081 | 11035 | 1.17% |
| 2025-11-14 | 14.55 | 14.74 | 0.04 | 0.27% | 14.50 | 15.06 | 126675 | 18734 | 1.98% |
| 2025-11-13 | 14.75 | 14.70 | -0.02 | -0.14% | 14.56 | 14.80 | 92246 | 13539 | 1.44% |
| 2025-11-12 | 14.85 | 14.72 | -0.20 | -1.34% | 14.56 | 15.00 | 97494 | 14346 | 1.52% |
| 2025-11-11 | 14.99 | 14.92 | 0.01 | 0.07% | 14.80 | 15.10 | 85096 | 12713 | 1.33% |
| 2025-11-10 | 15.19 | 14.91 | -0.27 | -1.78% | 14.76 | 15.28 | 153932 | 22969 | 2.40% |
| 2025-11-07 | 15.58 | 15.18 | -0.42 | -2.69% | 15.17 | 15.58 | 151366 | 23163 | 2.36% |
| 2025-11-06 | 15.30 | 15.60 | 0.42 | 2.77% | 15.13 | 15.62 | 170897 | 26358 | 2.67% |
| 2025-11-05 | 15.05 | 15.18 | -0.18 | -1.17% | 15.00 | 15.42 | 145389 | 22083 | 2.27% |
| 2025-11-04 | 15.89 | 15.36 | -0.53 | -3.34% | 15.24 | 15.92 | 182582 | 28175 | 2.85% |
| 2025-11-03 | 16.37 | 15.89 | -0.38 | -2.34% | 15.65 | 16.37 | 233432 | 37102 | 3.64% |
| 2025-10-31 | 15.84 | 16.27 | 0.34 | 2.13% | 15.77 | 16.50 | 227812 | 37184 | 3.56% |
| 2025-10-30 | 16.40 | 15.93 | -0.39 | -2.39% | 15.90 | 16.40 | 187719 | 30160 | 2.93% |
| 2025-10-29 | 16.17 | 16.32 | 0.08 | 0.49% | 16.14 | 16.35 | 139158 | 22633 | 2.17% |
| 2025-10-28 | 16.30 | 16.24 | 0.05 | 0.31% | 16.08 | 16.50 | 230564 | 37488 | 3.60% |
| 2025-10-27 | 16.21 | 16.19 | 0.18 | 1.12% | 16.06 | 16.40 | 194294 | 31506 | 3.03% |
| 2025-10-24 | 16.05 | 16.01 | 0.09 | 0.57% | 15.68 | 16.12 | 199613 | 31816 | 3.12% |
| 2025-10-23 | 16.50 | 15.92 | -0.38 | -2.33% | 15.60 | 16.50 | 169077 | 26836 | 2.64% |
| 2025-10-22 | 16.60 | 16.30 | -0.38 | -2.28% | 16.24 | 16.76 | 153415 | 25219 | 2.39% |
| 2025-10-21 | 16.38 | 16.68 | 0.31 | 1.89% | 16.25 | 16.88 | 179975 | 29904 | 2.81% |
| 2025-10-20 | 16.35 | 16.37 | 0.39 | 2.44% | 16.10 | 16.64 | 154492 | 25320 | 2.41% |
| 2025-10-17 | 17.39 | 15.98 | -1.45 | -8.32% | 15.89 | 17.40 | 308538 | 50877 | 4.82% |
| 2025-10-16 | 17.77 | 17.43 | -0.49 | -2.73% | 17.32 | 17.95 | 140994 | 24780 | 2.20% |
| 2025-10-15 | 17.10 | 17.92 | 0.78 | 4.55% | 16.77 | 18.19 | 286541 | 50349 | 4.47% |
| 2025-10-14 | 18.55 | 17.14 | -1.23 | -6.70% | 16.95 | 18.63 | 313624 | 55305 | 4.89% |
| 2025-10-13 | 17.99 | 18.37 | -0.78 | -4.07% | 17.65 | 19.00 | 238094 | 43537 | 3.72% |
| 2025-10-10 | 19.31 | 19.15 | -0.06 | -0.31% | 19.05 | 19.90 | 241361 | 46999 | 3.78% |
| 2025-10-09 | 19.98 | 19.21 | -0.77 | -3.85% | 19.10 | 19.99 | 255845 | 49384 | 4.00% |
| 2025-09-30 | 20.50 | 19.98 | -0.52 | -2.54% | 19.98 | 20.70 | 252552 | 50943 | 3.95% |
| 2025-09-29 | 20.72 | 20.50 | -0.56 | -2.66% | 20.14 | 21.30 | 395630 | 81401 | 6.19% |
| 2025-09-26 | 20.81 | 21.06 | 0.13 | 0.62% | 20.55 | 21.52 | 425452 | 89804 | 6.66% |
| 2025-09-25 | 20.78 | 20.93 | 0.25 | 1.21% | 20.70 | 21.59 | 488320 | 103164 | 7.64% |
| 2025-09-24 | 20.60 | 20.68 | -0.17 | -0.82% | 20.26 | 21.69 | 727514 | 152485 | 11.39% |
| 2025-09-23 | 19.29 | 20.85 | 1.90 | 10.03% | 19.25 | 20.85 | 675712 | 138139 | 10.57% |
| 2025-09-22 | 18.17 | 18.95 | 0.82 | 4.52% | 18.01 | 19.31 | 435710 | 80934 | 6.82% |
| 2025-09-19 | 18.90 | 18.13 | -1.22 | -6.30% | 17.71 | 19.18 | 384835 | 69708 | 6.02% |
| 2025-09-18 | 18.30 | 19.35 | 1.32 | 7.32% | 18.30 | 19.83 | 691937 | 132316 | 10.83% |
| 2025-09-17 | 17.77 | 18.03 | 0.26 | 1.46% | 17.55 | 18.23 | 262483 | 47187 | 4.11% |
| 2025-09-16 | 17.06 | 17.77 | 0.71 | 4.16% | 16.98 | 17.98 | 353820 | 62062 | 5.54% |
| 2025-09-15 | 16.91 | 17.06 | 0.12 | 0.71% | 16.91 | 17.85 | 237233 | 41300 | 3.71% |
| 2025-09-12 | 17.10 | 16.94 | -0.24 | -1.40% | 16.91 | 17.45 | 167656 | 28723 | 2.62% |
| 2025-09-11 | 16.70 | 17.18 | 0.36 | 2.14% | 16.40 | 17.20 | 215490 | 36404 | 3.37% |
| 2025-09-10 | 17.10 | 16.82 | -0.29 | -1.69% | 16.65 | 17.42 | 196043 | 33287 | 3.07% |
| 2025-09-09 | 17.64 | 17.11 | -0.70 | -3.93% | 17.06 | 17.75 | 231822 | 39990 | 3.63% |
| 2025-09-08 | 17.02 | 17.81 | 0.59 | 3.43% | 17.02 | 18.27 | 230787 | 40975 | 3.61% |