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 | 14.19 | -0.22 | -1.53% | 14.18 | 14.49 | 33426 | 4767 | 1.45% |
| 2025-12-15 | 14.46 | 14.41 | -0.06 | -0.41% | 14.24 | 14.76 | 38194 | 5529 | 1.65% |
| 2025-12-12 | 14.63 | 14.47 | -0.07 | -0.48% | 14.42 | 14.78 | 45165 | 6598 | 1.95% |
| 2025-12-11 | 14.90 | 14.54 | -0.35 | -2.35% | 14.52 | 14.90 | 34335 | 5050 | 1.49% |
| 2025-12-10 | 14.86 | 14.89 | -0.01 | -0.07% | 14.72 | 14.96 | 32211 | 4774 | 1.39% |
| 2025-12-09 | 14.91 | 14.90 | -0.01 | -0.07% | 14.85 | 15.12 | 38020 | 5693 | 1.65% |
| 2025-12-08 | 14.74 | 14.91 | 0.30 | 2.05% | 14.69 | 15.00 | 49199 | 7337 | 2.13% |
| 2025-12-05 | 14.43 | 14.61 | 0.13 | 0.90% | 14.35 | 14.65 | 39386 | 5706 | 1.70% |
| 2025-12-04 | 14.75 | 14.48 | -0.34 | -2.29% | 14.46 | 14.86 | 41751 | 6092 | 1.81% |
| 2025-12-03 | 14.99 | 14.82 | -0.21 | -1.40% | 14.73 | 15.10 | 39421 | 5857 | 1.71% |
| 2025-12-02 | 15.14 | 15.03 | -0.12 | -0.79% | 14.97 | 15.14 | 34699 | 5219 | 1.50% |
| 2025-12-01 | 15.11 | 15.15 | 0.12 | 0.80% | 15.01 | 15.20 | 54503 | 8234 | 2.36% |
| 2025-11-28 | 14.95 | 15.03 | 0.18 | 1.21% | 14.88 | 15.06 | 41222 | 6186 | 1.80% |
| 2025-11-27 | 14.63 | 14.85 | 0.15 | 1.02% | 14.63 | 15.02 | 40814 | 6078 | 1.78% |
| 2025-11-26 | 14.95 | 14.70 | -0.30 | -2.00% | 14.67 | 15.04 | 41936 | 6228 | 1.83% |
| 2025-11-25 | 14.92 | 15.00 | 0.12 | 0.81% | 14.84 | 15.07 | 47456 | 7124 | 2.07% |
| 2025-11-24 | 14.58 | 14.88 | 0.37 | 2.55% | 14.45 | 14.92 | 48074 | 7075 | 2.10% |
| 2025-11-21 | 14.75 | 14.51 | -0.29 | -1.96% | 14.35 | 14.87 | 58937 | 8583 | 2.57% |
| 2025-11-20 | 14.60 | 14.80 | 0.30 | 2.07% | 14.60 | 14.94 | 52988 | 7827 | 2.31% |
| 2025-11-19 | 14.96 | 14.50 | -0.46 | -3.07% | 14.48 | 14.96 | 53564 | 7849 | 2.34% |
| 2025-11-18 | 15.04 | 14.96 | -0.09 | -0.60% | 14.86 | 15.09 | 35205 | 5257 | 1.54% |
| 2025-11-17 | 14.89 | 15.05 | 0.13 | 0.87% | 14.86 | 15.09 | 37901 | 5688 | 1.65% |
| 2025-11-14 | 14.94 | 14.92 | -0.03 | -0.20% | 14.84 | 15.07 | 35988 | 5390 | 1.57% |
| 2025-11-13 | 15.01 | 14.95 | -0.07 | -0.47% | 14.86 | 15.01 | 39132 | 5842 | 1.71% |
| 2025-11-12 | 14.97 | 15.02 | 0.00 | 0.00% | 14.81 | 15.04 | 42442 | 6328 | 1.85% |
| 2025-11-11 | 15.15 | 15.02 | -0.10 | -0.66% | 14.98 | 15.15 | 38179 | 5739 | 1.66% |
| 2025-11-10 | 14.97 | 15.14 | 0.20 | 1.34% | 14.97 | 15.20 | 50542 | 7641 | 2.20% |
| 2025-11-07 | 14.88 | 14.94 | -0.05 | -0.33% | 14.86 | 15.00 | 37870 | 5648 | 1.65% |
| 2025-11-06 | 15.00 | 14.99 | -0.04 | -0.27% | 14.93 | 15.07 | 37273 | 5590 | 1.63% |
| 2025-11-05 | 14.81 | 15.03 | 0.06 | 0.40% | 14.76 | 15.24 | 51595 | 7771 | 2.25% |
| 2025-11-04 | 15.11 | 14.97 | -0.15 | -0.99% | 14.88 | 15.11 | 36530 | 5480 | 1.59% |
| 2025-11-03 | 14.96 | 15.12 | 0.10 | 0.67% | 14.93 | 15.13 | 44750 | 6727 | 1.95% |
| 2025-10-31 | 14.99 | 15.02 | 0.04 | 0.27% | 14.86 | 15.15 | 53385 | 8017 | 2.33% |
| 2025-10-30 | 14.92 | 14.98 | 0.07 | 0.47% | 14.82 | 15.40 | 86852 | 13115 | 3.79% |
| 2025-10-29 | 15.05 | 14.91 | 0.14 | 0.95% | 14.85 | 15.55 | 87121 | 13163 | 3.80% |
| 2025-10-28 | 14.80 | 14.77 | -0.11 | -0.74% | 14.74 | 14.93 | 34479 | 5110 | 1.50% |
| 2025-10-27 | 14.94 | 14.88 | 0.17 | 1.16% | 14.80 | 15.25 | 75509 | 11296 | 3.29% |
| 2025-10-24 | 14.52 | 14.71 | 0.15 | 1.03% | 14.49 | 14.83 | 46481 | 6822 | 2.03% |
| 2025-10-23 | 14.45 | 14.56 | 0.04 | 0.28% | 14.31 | 14.65 | 28148 | 4077 | 1.23% |
| 2025-10-22 | 14.41 | 14.52 | 0.03 | 0.21% | 14.35 | 14.53 | 31583 | 4561 | 1.38% |
| 2025-10-21 | 14.31 | 14.49 | 0.12 | 0.84% | 14.15 | 14.52 | 42289 | 6063 | 1.84% |
| 2025-10-20 | 14.42 | 14.37 | 0.13 | 0.91% | 14.24 | 14.45 | 36998 | 5306 | 1.61% |
| 2025-10-17 | 14.66 | 14.24 | -0.41 | -2.80% | 14.22 | 14.67 | 56056 | 8096 | 2.44% |
| 2025-10-16 | 15.12 | 14.65 | -0.46 | -3.04% | 14.60 | 15.12 | 82213 | 12142 | 3.58% |
| 2025-10-15 | 14.92 | 15.11 | 0.17 | 1.14% | 14.82 | 15.29 | 59374 | 8958 | 2.59% |
| 2025-10-14 | 15.18 | 14.94 | -0.13 | -0.86% | 14.78 | 15.58 | 100761 | 15377 | 4.39% |
| 2025-10-13 | 14.87 | 15.07 | -0.33 | -2.14% | 14.76 | 15.08 | 69959 | 10473 | 3.05% |
| 2025-10-10 | 14.80 | 15.40 | 0.66 | 4.48% | 14.75 | 15.89 | 172268 | 26763 | 7.51% |
| 2025-10-09 | 14.80 | 14.74 | -0.06 | -0.41% | 14.64 | 14.88 | 41264 | 6078 | 1.80% |
| 2025-09-30 | 15.10 | 14.80 | -0.19 | -1.27% | 14.80 | 15.10 | 42786 | 6387 | 1.87% |
| 2025-09-29 | 14.70 | 14.99 | 0.29 | 1.97% | 14.43 | 15.10 | 61869 | 9221 | 2.70% |
| 2025-09-26 | 15.00 | 14.70 | -0.35 | -2.33% | 14.69 | 15.14 | 43988 | 6550 | 1.92% |
| 2025-09-25 | 15.16 | 15.05 | -0.13 | -0.86% | 15.02 | 15.30 | 51182 | 7747 | 2.23% |
| 2025-09-24 | 14.68 | 15.18 | 0.40 | 2.71% | 14.52 | 15.22 | 74005 | 11065 | 3.23% |
| 2025-09-23 | 14.60 | 14.78 | 0.12 | 0.82% | 14.32 | 14.84 | 59774 | 8720 | 2.61% |
| 2025-09-22 | 14.70 | 14.66 | -0.05 | -0.34% | 14.52 | 14.82 | 46604 | 6826 | 2.03% |
| 2025-09-19 | 15.05 | 14.71 | -0.18 | -1.21% | 14.60 | 15.05 | 57019 | 8413 | 2.49% |
| 2025-09-18 | 15.18 | 14.89 | -0.33 | -2.17% | 14.79 | 15.26 | 87601 | 13196 | 3.82% |
| 2025-09-17 | 15.40 | 15.22 | -0.14 | -0.91% | 15.18 | 15.41 | 59045 | 9007 | 2.57% |
| 2025-09-16 | 15.20 | 15.36 | 0.13 | 0.85% | 15.13 | 15.38 | 59271 | 9043 | 2.58% |
| 2025-09-15 | 15.40 | 15.23 | -0.24 | -1.55% | 15.16 | 15.41 | 57893 | 8836 | 2.52% |
| 2025-09-12 | 15.71 | 15.47 | -0.27 | -1.72% | 15.46 | 15.74 | 74125 | 11554 | 3.23% |
| 2025-09-11 | 15.60 | 15.74 | 0.04 | 0.25% | 15.42 | 15.77 | 78651 | 12321 | 3.43% |
| 2025-09-10 | 15.46 | 15.70 | 0.25 | 1.62% | 15.31 | 15.75 | 83992 | 13095 | 3.66% |
| 2025-09-09 | 15.47 | 15.45 | 0.00 | 0.00% | 15.18 | 15.74 | 87940 | 13550 | 3.83% |
| 2025-09-08 | 15.49 | 15.45 | -0.10 | -0.64% | 15.29 | 15.56 | 81471 | 12560 | 3.55% |