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 | 15.93 | 15.25 | -0.87 | -5.40% | 15.15 | 16.00 | 261642 | 40391 | 6.78% |
| 2025-12-15 | 15.94 | 16.12 | -0.03 | -0.19% | 15.64 | 16.28 | 233883 | 37330 | 6.06% |
| 2025-12-12 | 16.23 | 16.15 | -0.07 | -0.43% | 16.09 | 16.37 | 285041 | 46251 | 7.39% |
| 2025-12-11 | 16.78 | 16.22 | -0.45 | -2.70% | 16.20 | 17.12 | 445410 | 73634 | 11.54% |
| 2025-12-10 | 16.96 | 16.67 | -0.29 | -1.71% | 16.55 | 17.09 | 370811 | 61961 | 9.61% |
| 2025-12-09 | 18.26 | 16.96 | -0.22 | -1.28% | 16.89 | 18.26 | 920360 | 161142 | 23.85% |
| 2025-12-08 | 15.62 | 17.18 | 1.56 | 9.99% | 15.60 | 17.18 | 309488 | 52451 | 8.02% |
| 2025-12-05 | 15.52 | 15.62 | 0.08 | 0.51% | 15.30 | 15.65 | 97172 | 15072 | 2.52% |
| 2025-12-04 | 15.70 | 15.54 | -0.23 | -1.46% | 15.31 | 15.81 | 114029 | 17716 | 2.95% |
| 2025-12-03 | 16.07 | 15.77 | -0.31 | -1.93% | 15.60 | 16.07 | 147833 | 23297 | 3.83% |
| 2025-12-02 | 15.86 | 16.08 | 0.11 | 0.69% | 15.76 | 16.35 | 195743 | 31480 | 5.07% |
| 2025-12-01 | 16.13 | 15.97 | -0.12 | -0.75% | 15.83 | 16.25 | 151429 | 24227 | 3.92% |
| 2025-11-28 | 15.87 | 16.09 | 0.09 | 0.56% | 15.74 | 16.10 | 171482 | 27312 | 4.44% |
| 2025-11-27 | 16.30 | 16.00 | -0.30 | -1.84% | 15.93 | 16.35 | 214143 | 34493 | 5.55% |
| 2025-11-26 | 15.65 | 16.30 | 0.54 | 3.43% | 15.33 | 16.30 | 342914 | 54502 | 8.89% |
| 2025-11-25 | 16.01 | 15.76 | -0.32 | -1.99% | 15.68 | 16.61 | 360977 | 58068 | 9.35% |
| 2025-11-24 | 15.61 | 16.08 | 0.48 | 3.08% | 15.44 | 16.13 | 290923 | 46359 | 7.54% |
| 2025-11-21 | 15.50 | 15.60 | -0.12 | -0.76% | 15.17 | 15.95 | 234454 | 36501 | 6.08% |
| 2025-11-20 | 15.45 | 15.72 | 0.34 | 2.21% | 15.45 | 15.92 | 199673 | 31420 | 5.17% |
| 2025-11-19 | 15.50 | 15.38 | -0.23 | -1.47% | 15.30 | 15.60 | 116862 | 18041 | 3.03% |
| 2025-11-18 | 15.23 | 15.61 | 0.33 | 2.16% | 15.17 | 15.88 | 202263 | 31551 | 5.24% |
| 2025-11-17 | 15.10 | 15.28 | 0.18 | 1.19% | 15.04 | 15.31 | 82402 | 12526 | 2.14% |
| 2025-11-14 | 14.95 | 15.10 | 0.08 | 0.53% | 14.78 | 15.44 | 104098 | 15780 | 2.70% |
| 2025-11-13 | 15.00 | 15.02 | 0.01 | 0.07% | 14.85 | 15.09 | 52162 | 7812 | 1.35% |
| 2025-11-12 | 15.02 | 15.01 | -0.05 | -0.33% | 14.82 | 15.10 | 52207 | 7806 | 1.35% |
| 2025-11-11 | 15.05 | 15.06 | 0.01 | 0.07% | 14.97 | 15.19 | 62379 | 9400 | 1.62% |
| 2025-11-10 | 14.95 | 15.05 | 0.07 | 0.47% | 14.89 | 15.14 | 54654 | 8203 | 1.42% |
| 2025-11-07 | 15.04 | 14.98 | -0.12 | -0.79% | 14.90 | 15.05 | 46323 | 6934 | 1.20% |
| 2025-11-06 | 14.87 | 15.10 | 0.26 | 1.75% | 14.76 | 15.15 | 82953 | 12437 | 2.15% |
| 2025-11-05 | 14.55 | 14.84 | 0.07 | 0.47% | 14.55 | 14.89 | 44875 | 6618 | 1.16% |
| 2025-11-04 | 14.98 | 14.77 | -0.23 | -1.53% | 14.66 | 14.98 | 52012 | 7697 | 1.35% |
| 2025-11-03 | 14.93 | 15.00 | 0.17 | 1.15% | 14.68 | 15.03 | 68531 | 10185 | 1.78% |
| 2025-10-31 | 14.73 | 14.83 | -0.07 | -0.47% | 14.65 | 15.01 | 64508 | 9575 | 1.67% |
| 2025-10-30 | 15.11 | 14.90 | -0.20 | -1.32% | 14.86 | 15.12 | 66779 | 9981 | 1.73% |
| 2025-10-29 | 15.20 | 15.10 | -0.15 | -0.98% | 15.03 | 15.29 | 59033 | 8926 | 1.53% |
| 2025-10-28 | 15.12 | 15.25 | 0.03 | 0.20% | 15.07 | 15.37 | 69352 | 10589 | 1.80% |
| 2025-10-27 | 15.18 | 15.22 | 0.11 | 0.73% | 15.05 | 15.30 | 75916 | 11531 | 1.97% |
| 2025-10-24 | 14.77 | 15.11 | 0.34 | 2.30% | 14.77 | 15.22 | 93862 | 14160 | 2.43% |
| 2025-10-23 | 14.73 | 14.77 | -0.10 | -0.67% | 14.54 | 14.88 | 67139 | 9849 | 1.74% |
| 2025-10-22 | 14.67 | 14.87 | 0.07 | 0.47% | 14.67 | 15.36 | 124578 | 18776 | 3.23% |
| 2025-10-21 | 14.48 | 14.80 | 0.27 | 1.86% | 14.43 | 14.97 | 80549 | 11879 | 2.09% |
| 2025-10-20 | 14.37 | 14.53 | 0.36 | 2.54% | 14.34 | 14.66 | 68565 | 9944 | 1.78% |
| 2025-10-17 | 14.76 | 14.17 | -0.61 | -4.13% | 14.15 | 14.80 | 102783 | 14800 | 2.64% |
| 2025-10-16 | 15.07 | 14.78 | -0.27 | -1.79% | 14.72 | 15.10 | 64228 | 9544 | 1.65% |
| 2025-10-15 | 14.85 | 15.05 | 0.25 | 1.69% | 14.69 | 15.20 | 82151 | 12307 | 2.11% |
| 2025-10-14 | 15.40 | 14.80 | -0.51 | -3.33% | 14.73 | 15.48 | 117536 | 17676 | 3.02% |
| 2025-10-13 | 14.66 | 15.31 | 0.05 | 0.33% | 14.36 | 15.31 | 113208 | 16895 | 2.91% |
| 2025-10-10 | 15.55 | 15.26 | -0.41 | -2.62% | 15.20 | 15.59 | 106090 | 16274 | 2.72% |
| 2025-10-09 | 15.81 | 15.67 | 0.01 | 0.06% | 15.63 | 15.94 | 99679 | 15744 | 2.56% |
| 2025-09-30 | 15.60 | 15.66 | -0.06 | -0.38% | 15.60 | 15.89 | 83262 | 13077 | 2.14% |
| 2025-09-29 | 15.71 | 15.72 | 0.02 | 0.13% | 15.53 | 15.90 | 87073 | 13679 | 2.24% |
| 2025-09-26 | 15.80 | 15.70 | -0.24 | -1.51% | 15.67 | 15.95 | 91345 | 14430 | 2.35% |
| 2025-09-25 | 16.00 | 15.94 | -0.06 | -0.38% | 15.87 | 16.11 | 122901 | 19617 | 3.16% |
| 2025-09-24 | 15.46 | 16.00 | 0.49 | 3.16% | 15.35 | 16.14 | 196097 | 31084 | 5.04% |
| 2025-09-23 | 15.63 | 15.51 | -0.12 | -0.77% | 15.13 | 15.73 | 118406 | 18170 | 3.04% |
| 2025-09-22 | 15.40 | 15.63 | 0.24 | 1.56% | 15.36 | 15.69 | 103647 | 16133 | 2.66% |
| 2025-09-19 | 15.42 | 15.39 | -0.02 | -0.13% | 15.27 | 15.70 | 107927 | 16681 | 2.77% |
| 2025-09-18 | 15.35 | 15.41 | 0.09 | 0.59% | 15.25 | 15.92 | 203431 | 31670 | 5.23% |
| 2025-09-17 | 15.11 | 15.32 | 0.18 | 1.19% | 15.11 | 15.44 | 102910 | 15777 | 2.64% |
| 2025-09-16 | 14.94 | 15.14 | 0.20 | 1.34% | 14.90 | 15.15 | 75437 | 11359 | 1.94% |
| 2025-09-15 | 15.30 | 14.94 | -0.22 | -1.45% | 14.90 | 15.33 | 82870 | 12463 | 2.13% |
| 2025-09-12 | 15.17 | 15.16 | 0.01 | 0.07% | 14.98 | 15.28 | 117813 | 17848 | 3.03% |
| 2025-09-11 | 14.70 | 15.15 | 0.45 | 3.06% | 14.51 | 15.15 | 141987 | 21275 | 3.65% |
| 2025-09-10 | 14.62 | 14.70 | 0.09 | 0.62% | 14.60 | 14.85 | 73820 | 10866 | 1.90% |
| 2025-09-09 | 14.83 | 14.61 | -0.30 | -2.01% | 14.50 | 14.83 | 83833 | 12284 | 2.15% |
| 2025-09-08 | 14.65 | 14.91 | 0.21 | 1.43% | 14.59 | 14.93 | 100887 | 14894 | 2.59% |