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 | 14.41 | 14.48 | 0.11 | 0.77% | 14.28 | 14.79 | 46773 | 6785 | 1.17% |
| 2025-12-15 | 14.28 | 14.37 | 0.22 | 1.55% | 14.20 | 14.55 | 23497 | 3383 | 0.59% |
| 2025-12-12 | 14.02 | 14.15 | 0.15 | 1.07% | 13.95 | 14.32 | 22752 | 3226 | 0.57% |
| 2025-12-11 | 14.35 | 14.00 | -0.26 | -1.82% | 14.00 | 14.35 | 17779 | 2516 | 0.44% |
| 2025-12-10 | 14.22 | 14.26 | 0.00 | 0.00% | 14.19 | 14.44 | 17363 | 2482 | 0.43% |
| 2025-12-09 | 14.18 | 14.26 | 0.04 | 0.28% | 14.08 | 14.36 | 22168 | 3155 | 0.55% |
| 2025-12-08 | 14.64 | 14.22 | -0.40 | -2.74% | 14.15 | 14.66 | 38187 | 5470 | 0.95% |
| 2025-12-05 | 14.75 | 14.62 | -0.14 | -0.95% | 14.45 | 14.75 | 16269 | 2369 | 0.41% |
| 2025-12-04 | 15.03 | 14.76 | -0.28 | -1.86% | 14.71 | 15.03 | 18182 | 2696 | 0.45% |
| 2025-12-03 | 15.10 | 15.04 | 0.02 | 0.13% | 14.92 | 15.23 | 15893 | 2387 | 0.40% |
| 2025-12-02 | 15.22 | 15.02 | -0.07 | -0.46% | 14.87 | 15.22 | 12065 | 1808 | 0.30% |
| 2025-12-01 | 15.05 | 15.09 | 0.08 | 0.53% | 14.98 | 15.48 | 27517 | 4189 | 0.69% |
| 2025-11-28 | 14.70 | 15.01 | 0.30 | 2.04% | 14.61 | 15.12 | 20633 | 3074 | 0.52% |
| 2025-11-27 | 14.79 | 14.71 | -0.09 | -0.61% | 14.68 | 14.94 | 14966 | 2217 | 0.37% |
| 2025-11-26 | 14.91 | 14.80 | -0.13 | -0.87% | 14.72 | 15.09 | 22701 | 3379 | 0.57% |
| 2025-11-25 | 15.24 | 14.93 | -0.24 | -1.58% | 14.82 | 15.29 | 28144 | 4216 | 0.70% |
| 2025-11-24 | 14.85 | 15.17 | 0.47 | 3.20% | 14.71 | 15.36 | 42125 | 6349 | 1.05% |
| 2025-11-21 | 15.05 | 14.70 | -0.25 | -1.67% | 14.49 | 15.15 | 24003 | 3551 | 0.60% |
| 2025-11-20 | 15.40 | 14.95 | -0.35 | -2.29% | 14.83 | 15.40 | 21187 | 3182 | 0.53% |
| 2025-11-19 | 15.29 | 15.30 | 0.12 | 0.79% | 15.11 | 15.49 | 29026 | 4454 | 0.73% |
| 2025-11-18 | 15.28 | 15.18 | -0.41 | -2.63% | 14.85 | 15.45 | 43243 | 6541 | 1.08% |
| 2025-11-17 | 15.91 | 15.59 | -0.38 | -2.38% | 15.51 | 15.97 | 44995 | 7049 | 1.12% |
| 2025-11-14 | 16.21 | 15.97 | -0.32 | -1.96% | 15.96 | 16.51 | 26884 | 4332 | 0.67% |
| 2025-11-13 | 16.31 | 16.29 | 0.06 | 0.37% | 16.00 | 16.45 | 40459 | 6548 | 1.01% |
| 2025-11-12 | 16.40 | 16.23 | -0.07 | -0.43% | 16.11 | 16.87 | 47619 | 7846 | 1.19% |
| 2025-11-11 | 16.12 | 16.30 | 0.14 | 0.87% | 15.91 | 16.40 | 48776 | 7900 | 1.22% |
| 2025-11-10 | 15.24 | 16.16 | 0.92 | 6.04% | 15.10 | 16.26 | 73763 | 11706 | 1.84% |
| 2025-11-07 | 15.46 | 15.24 | -0.21 | -1.36% | 15.18 | 15.54 | 29597 | 4522 | 0.74% |
| 2025-11-06 | 15.69 | 15.45 | -0.10 | -0.64% | 15.34 | 15.69 | 36015 | 5569 | 0.90% |
| 2025-11-05 | 15.60 | 15.55 | -0.04 | -0.26% | 15.36 | 16.09 | 45497 | 7111 | 1.14% |
| 2025-11-04 | 16.00 | 15.59 | -0.58 | -3.59% | 15.50 | 16.17 | 54634 | 8587 | 1.37% |
| 2025-11-03 | 15.00 | 16.17 | 1.05 | 6.94% | 14.95 | 16.41 | 87555 | 13782 | 2.19% |
| 2025-10-31 | 14.95 | 15.12 | 0.46 | 3.14% | 14.87 | 15.27 | 53903 | 8116 | 1.35% |
| 2025-10-30 | 14.84 | 14.66 | 0.27 | 1.88% | 14.66 | 15.59 | 84741 | 12750 | 2.12% |
| 2025-10-29 | 14.42 | 14.39 | -0.12 | -0.83% | 14.12 | 14.52 | 15035 | 2144 | 0.38% |
| 2025-10-28 | 14.42 | 14.51 | 0.01 | 0.07% | 14.34 | 14.55 | 17182 | 2488 | 0.43% |
| 2025-10-27 | 14.09 | 14.50 | 0.37 | 2.62% | 14.06 | 14.75 | 30660 | 4430 | 0.77% |
| 2025-10-24 | 14.28 | 14.13 | -0.09 | -0.63% | 14.10 | 14.37 | 11816 | 1677 | 0.30% |
| 2025-10-23 | 14.04 | 14.22 | 0.12 | 0.85% | 14.04 | 14.25 | 13388 | 1896 | 0.33% |
| 2025-10-22 | 14.15 | 14.10 | -0.07 | -0.49% | 14.03 | 14.26 | 12074 | 1709 | 0.30% |
| 2025-10-21 | 14.17 | 14.17 | 0.07 | 0.50% | 13.90 | 14.18 | 19255 | 2707 | 0.48% |
| 2025-10-20 | 14.45 | 14.10 | -0.36 | -2.49% | 14.03 | 14.53 | 28857 | 4089 | 0.72% |
| 2025-10-17 | 14.50 | 14.46 | -0.05 | -0.34% | 14.40 | 14.76 | 36953 | 5395 | 0.92% |
| 2025-10-16 | 14.75 | 14.51 | -0.23 | -1.56% | 14.50 | 14.75 | 24605 | 3591 | 0.62% |
| 2025-10-15 | 14.48 | 14.74 | 0.40 | 2.79% | 14.28 | 14.90 | 44814 | 6570 | 1.12% |
| 2025-10-14 | 14.39 | 14.34 | -0.02 | -0.14% | 14.27 | 14.47 | 16012 | 2302 | 0.40% |
| 2025-10-13 | 14.31 | 14.36 | -0.18 | -1.24% | 14.10 | 14.46 | 25556 | 3647 | 0.64% |
| 2025-10-10 | 14.31 | 14.54 | 0.23 | 1.61% | 14.15 | 14.85 | 35466 | 5146 | 0.89% |
| 2025-10-09 | 14.38 | 14.31 | -0.16 | -1.11% | 14.11 | 14.58 | 19338 | 2756 | 0.48% |
| 2025-09-30 | 14.40 | 14.47 | 0.04 | 0.28% | 14.24 | 14.51 | 18895 | 2722 | 0.47% |
| 2025-09-29 | 14.20 | 14.43 | 0.23 | 1.62% | 13.89 | 14.45 | 34578 | 4931 | 0.86% |
| 2025-09-26 | 14.21 | 14.20 | -0.02 | -0.14% | 14.01 | 14.37 | 18833 | 2677 | 0.47% |
| 2025-09-25 | 14.46 | 14.22 | -0.26 | -1.80% | 14.19 | 14.50 | 20825 | 2982 | 0.52% |
| 2025-09-24 | 13.96 | 14.48 | 0.34 | 2.40% | 13.96 | 14.55 | 38959 | 5600 | 0.97% |
| 2025-09-23 | 13.98 | 14.14 | 0.15 | 1.07% | 13.70 | 14.14 | 38382 | 5350 | 0.96% |
| 2025-09-22 | 14.00 | 13.99 | -0.06 | -0.43% | 13.63 | 14.18 | 48057 | 6663 | 1.20% |
| 2025-09-19 | 14.11 | 14.05 | -0.14 | -0.99% | 13.91 | 14.20 | 41283 | 5784 | 1.03% |
| 2025-09-18 | 14.18 | 14.19 | -0.10 | -0.70% | 14.00 | 14.29 | 36405 | 5140 | 0.91% |
| 2025-09-17 | 14.35 | 14.29 | -0.11 | -0.76% | 14.13 | 14.40 | 23381 | 3333 | 0.58% |
| 2025-09-16 | 14.46 | 14.40 | -0.09 | -0.62% | 14.25 | 14.63 | 28470 | 4099 | 0.71% |
| 2025-09-15 | 14.04 | 14.49 | 0.51 | 3.65% | 13.96 | 14.68 | 47062 | 6780 | 1.18% |
| 2025-09-12 | 14.18 | 13.98 | -0.16 | -1.13% | 13.93 | 14.26 | 30634 | 4289 | 0.77% |
| 2025-09-11 | 14.06 | 14.14 | 0.13 | 0.93% | 13.81 | 14.26 | 37732 | 5302 | 0.94% |
| 2025-09-10 | 13.97 | 14.01 | 0.05 | 0.36% | 13.96 | 14.30 | 63706 | 9005 | 1.59% |
| 2025-09-09 | 14.47 | 14.10 | -0.47 | -3.23% | 14.05 | 14.65 | 61731 | 8783 | 1.54% |
| 2025-09-08 | 14.28 | 14.57 | 0.17 | 1.18% | 14.28 | 14.63 | 34306 | 4968 | 0.86% |