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 | 15.09 | 14.69 | -0.40 | -2.65% | 14.66 | 15.12 | 62899 | 9318 | 1.09% |
| 2025-12-15 | 15.22 | 15.09 | -0.04 | -0.26% | 15.07 | 15.30 | 41386 | 6280 | 0.72% |
| 2025-12-12 | 15.23 | 15.13 | -0.16 | -1.05% | 15.11 | 15.36 | 57613 | 8756 | 1.00% |
| 2025-12-11 | 15.42 | 15.29 | -0.14 | -0.91% | 15.21 | 15.51 | 42754 | 6555 | 0.74% |
| 2025-12-10 | 15.16 | 15.43 | 0.26 | 1.71% | 15.13 | 15.48 | 38120 | 5855 | 0.66% |
| 2025-12-09 | 15.69 | 15.17 | -0.44 | -2.82% | 15.17 | 15.70 | 67056 | 10282 | 1.16% |
| 2025-12-08 | 16.18 | 15.61 | -0.46 | -2.86% | 15.45 | 16.18 | 100427 | 15774 | 1.74% |
| 2025-12-05 | 16.54 | 16.57 | 0.03 | 0.18% | 16.41 | 16.74 | 51673 | 8549 | 0.90% |
| 2025-12-04 | 16.81 | 16.54 | -0.34 | -2.01% | 16.48 | 16.93 | 52716 | 8756 | 0.91% |
| 2025-12-03 | 16.84 | 16.88 | 0.04 | 0.24% | 16.78 | 17.09 | 37393 | 6340 | 0.65% |
| 2025-12-02 | 16.86 | 16.84 | 0.03 | 0.18% | 16.81 | 17.09 | 41357 | 6994 | 0.72% |
| 2025-12-01 | 16.63 | 16.81 | 0.18 | 1.08% | 16.48 | 16.92 | 43086 | 7195 | 0.75% |
| 2025-11-28 | 16.65 | 16.63 | -0.02 | -0.12% | 16.43 | 16.75 | 36446 | 6043 | 0.63% |
| 2025-11-27 | 16.44 | 16.65 | 0.22 | 1.34% | 16.23 | 16.69 | 64043 | 10523 | 1.11% |
| 2025-11-26 | 16.68 | 16.43 | -0.29 | -1.73% | 16.35 | 16.83 | 50260 | 8303 | 0.87% |
| 2025-11-25 | 17.00 | 16.72 | -0.17 | -1.01% | 16.72 | 17.10 | 51702 | 8721 | 0.90% |
| 2025-11-24 | 16.73 | 16.89 | 0.15 | 0.90% | 16.68 | 17.01 | 48076 | 8122 | 0.83% |
| 2025-11-21 | 17.14 | 16.74 | -0.43 | -2.50% | 16.74 | 17.19 | 58979 | 9962 | 1.02% |
| 2025-11-20 | 17.22 | 17.17 | 0.07 | 0.41% | 17.01 | 17.25 | 37899 | 6496 | 0.66% |
| 2025-11-19 | 17.20 | 17.10 | -0.10 | -0.58% | 17.02 | 17.36 | 40166 | 6869 | 0.70% |
| 2025-11-18 | 17.56 | 17.20 | -0.05 | -0.29% | 17.10 | 17.70 | 60654 | 10520 | 1.05% |
| 2025-11-17 | 17.22 | 17.25 | 0.03 | 0.17% | 17.03 | 17.63 | 76134 | 13234 | 1.32% |
| 2025-11-14 | 17.18 | 17.22 | -0.08 | -0.46% | 17.18 | 17.51 | 84166 | 14595 | 1.46% |
| 2025-11-13 | 16.66 | 17.30 | 0.65 | 3.90% | 16.50 | 17.39 | 101338 | 17359 | 1.76% |
| 2025-11-12 | 16.99 | 16.65 | -0.38 | -2.23% | 16.60 | 16.99 | 53615 | 8957 | 0.93% |
| 2025-11-11 | 16.77 | 17.03 | 0.31 | 1.85% | 16.66 | 17.20 | 107527 | 18290 | 1.87% |
| 2025-11-10 | 16.46 | 16.72 | 0.22 | 1.33% | 16.40 | 16.90 | 95597 | 15923 | 1.66% |
| 2025-11-07 | 16.29 | 16.50 | 0.49 | 3.06% | 16.15 | 16.80 | 190370 | 31447 | 3.30% |
| 2025-11-06 | 15.71 | 16.01 | 0.38 | 2.43% | 15.63 | 16.12 | 76922 | 12301 | 1.33% |
| 2025-11-05 | 15.30 | 15.63 | 0.28 | 1.82% | 15.24 | 15.67 | 42856 | 6651 | 0.74% |
| 2025-11-04 | 15.50 | 15.35 | -0.12 | -0.78% | 15.27 | 15.53 | 24429 | 3758 | 0.42% |
| 2025-11-03 | 15.19 | 15.47 | 0.22 | 1.44% | 15.15 | 15.61 | 52563 | 8089 | 0.91% |
| 2025-10-31 | 15.09 | 15.25 | 0.11 | 0.73% | 15.09 | 15.29 | 40191 | 6124 | 0.70% |
| 2025-10-30 | 15.42 | 15.14 | -0.45 | -2.89% | 15.03 | 15.45 | 96219 | 14601 | 1.67% |
| 2025-10-29 | 15.48 | 15.59 | 0.12 | 0.78% | 15.41 | 15.71 | 34845 | 5415 | 0.60% |
| 2025-10-28 | 15.56 | 15.47 | -0.08 | -0.51% | 15.44 | 15.56 | 33468 | 5184 | 0.58% |
| 2025-10-27 | 15.59 | 15.55 | 0.01 | 0.06% | 15.50 | 15.64 | 35948 | 5589 | 0.62% |
| 2025-10-24 | 15.66 | 15.54 | -0.14 | -0.89% | 15.51 | 15.75 | 31303 | 4878 | 0.54% |
| 2025-10-23 | 15.68 | 15.68 | 0.01 | 0.06% | 15.58 | 15.74 | 22896 | 3576 | 0.40% |
| 2025-10-22 | 15.64 | 15.67 | 0.06 | 0.38% | 15.56 | 15.75 | 19220 | 3015 | 0.33% |
| 2025-10-21 | 15.57 | 15.61 | 0.06 | 0.39% | 15.56 | 15.72 | 22724 | 3552 | 0.39% |
| 2025-10-20 | 15.86 | 15.55 | -0.10 | -0.64% | 15.48 | 15.86 | 42445 | 6606 | 0.74% |
| 2025-10-17 | 15.89 | 15.65 | -0.25 | -1.57% | 15.62 | 15.95 | 41918 | 6602 | 0.73% |
| 2025-10-16 | 16.01 | 15.90 | -0.11 | -0.69% | 15.89 | 16.07 | 25973 | 4143 | 0.45% |
| 2025-10-15 | 15.96 | 16.01 | 0.05 | 0.31% | 15.84 | 16.04 | 37475 | 5979 | 0.65% |
| 2025-10-14 | 16.20 | 15.96 | -0.24 | -1.48% | 15.83 | 16.25 | 54914 | 8803 | 0.95% |
| 2025-10-13 | 15.90 | 16.20 | -0.08 | -0.49% | 15.83 | 16.25 | 38755 | 6227 | 0.67% |
| 2025-10-10 | 16.20 | 16.28 | 0.08 | 0.49% | 16.06 | 16.33 | 57543 | 9328 | 1.00% |
| 2025-10-09 | 16.00 | 16.20 | 0.16 | 1.00% | 15.95 | 16.23 | 40957 | 6591 | 0.71% |
| 2025-09-30 | 16.20 | 16.04 | -0.16 | -0.99% | 15.92 | 16.20 | 44505 | 7134 | 0.77% |
| 2025-09-29 | 15.97 | 16.20 | 0.23 | 1.44% | 15.97 | 16.32 | 52440 | 8470 | 0.91% |
| 2025-09-26 | 15.89 | 15.97 | 0.12 | 0.76% | 15.72 | 16.02 | 42437 | 6723 | 0.74% |
| 2025-09-25 | 15.99 | 15.85 | -0.14 | -0.88% | 15.77 | 16.10 | 37427 | 5959 | 0.65% |
| 2025-09-24 | 15.83 | 15.99 | 0.13 | 0.82% | 15.78 | 16.04 | 39391 | 6273 | 0.68% |
| 2025-09-23 | 15.92 | 15.86 | -0.07 | -0.44% | 15.53 | 15.95 | 48284 | 7580 | 0.84% |
| 2025-09-22 | 16.20 | 15.93 | -0.17 | -1.06% | 15.82 | 16.25 | 41228 | 6562 | 0.72% |
| 2025-09-19 | 15.79 | 16.10 | 0.35 | 2.22% | 15.76 | 16.15 | 71040 | 11414 | 1.23% |
| 2025-09-18 | 15.90 | 15.75 | -0.23 | -1.44% | 15.66 | 16.00 | 51228 | 8106 | 0.89% |
| 2025-09-17 | 15.91 | 15.98 | 0.14 | 0.88% | 15.85 | 16.09 | 42847 | 6845 | 0.74% |
| 2025-09-16 | 15.97 | 15.84 | -0.13 | -0.81% | 15.72 | 16.05 | 40369 | 6397 | 0.70% |
| 2025-09-15 | 15.98 | 15.97 | -0.10 | -0.62% | 15.91 | 16.15 | 46779 | 7481 | 0.81% |
| 2025-09-12 | 16.22 | 16.07 | -0.21 | -1.29% | 16.01 | 16.30 | 43040 | 6931 | 0.75% |
| 2025-09-11 | 16.31 | 16.28 | -0.03 | -0.18% | 16.10 | 16.31 | 44282 | 7178 | 0.77% |
| 2025-09-10 | 16.26 | 16.31 | 0.06 | 0.37% | 16.16 | 16.60 | 68558 | 11231 | 1.19% |
| 2025-09-09 | 16.12 | 16.25 | 0.12 | 0.74% | 15.98 | 16.39 | 77830 | 12611 | 1.35% |
| 2025-09-08 | 15.55 | 16.13 | 0.63 | 4.06% | 15.46 | 16.13 | 113481 | 18037 | 1.97% |