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 | 14.91 | 14.71 | -0.19 | -1.28% | 14.61 | 15.24 | 20762 | 3065 | 0.81% |
| 2025-12-15 | 15.09 | 14.90 | -0.22 | -1.46% | 14.86 | 15.31 | 25785 | 3866 | 1.01% |
| 2025-12-12 | 14.90 | 15.12 | 0.17 | 1.14% | 14.69 | 15.30 | 30356 | 4555 | 1.18% |
| 2025-12-11 | 15.48 | 14.95 | -0.18 | -1.19% | 14.94 | 15.97 | 52144 | 8045 | 2.03% |
| 2025-12-10 | 14.64 | 15.13 | 0.35 | 2.37% | 14.57 | 15.20 | 29337 | 4353 | 1.14% |
| 2025-12-09 | 15.06 | 14.78 | -0.26 | -1.73% | 14.76 | 15.19 | 22002 | 3291 | 0.86% |
| 2025-12-08 | 14.80 | 15.04 | 0.34 | 2.31% | 14.75 | 15.26 | 26945 | 4040 | 1.05% |
| 2025-12-05 | 14.30 | 14.70 | 0.08 | 0.55% | 14.30 | 14.75 | 17075 | 2502 | 0.67% |
| 2025-12-04 | 14.37 | 14.62 | 0.13 | 0.90% | 14.37 | 14.76 | 28844 | 4211 | 1.12% |
| 2025-12-03 | 14.94 | 14.49 | -0.56 | -3.72% | 14.30 | 15.21 | 58915 | 8581 | 2.30% |
| 2025-12-02 | 15.23 | 15.05 | -0.18 | -1.18% | 14.80 | 15.24 | 39529 | 5928 | 1.54% |
| 2025-12-01 | 15.83 | 15.23 | -0.46 | -2.93% | 15.15 | 15.83 | 52338 | 8072 | 2.04% |
| 2025-11-28 | 15.67 | 15.69 | 0.09 | 0.58% | 15.55 | 15.84 | 26658 | 4180 | 1.04% |
| 2025-11-27 | 15.30 | 15.60 | 0.21 | 1.36% | 15.30 | 15.74 | 26546 | 4141 | 1.04% |
| 2025-11-26 | 15.17 | 15.39 | 0.04 | 0.26% | 15.17 | 15.72 | 26370 | 4078 | 1.03% |
| 2025-11-25 | 15.61 | 15.35 | 0.19 | 1.25% | 15.19 | 15.68 | 38883 | 6007 | 1.52% |
| 2025-11-24 | 14.67 | 15.16 | 0.70 | 4.84% | 14.50 | 15.37 | 51789 | 7729 | 2.02% |
| 2025-11-21 | 15.40 | 14.46 | -1.05 | -6.77% | 14.44 | 15.82 | 56903 | 8516 | 2.22% |
| 2025-11-20 | 15.83 | 15.51 | -0.43 | -2.70% | 15.28 | 16.06 | 32196 | 5010 | 1.26% |
| 2025-11-19 | 16.46 | 15.94 | -0.54 | -3.28% | 15.77 | 16.88 | 37984 | 6082 | 1.48% |
| 2025-11-18 | 16.73 | 16.48 | -0.23 | -1.38% | 16.31 | 16.84 | 36872 | 6108 | 1.44% |
| 2025-11-17 | 17.66 | 16.71 | -0.95 | -5.38% | 16.61 | 17.80 | 64444 | 10987 | 2.51% |
| 2025-11-14 | 17.61 | 17.66 | 0.05 | 0.28% | 17.35 | 17.88 | 55788 | 9836 | 2.18% |
| 2025-11-13 | 17.38 | 17.61 | -0.04 | -0.23% | 17.15 | 17.70 | 54618 | 9550 | 2.13% |
| 2025-11-12 | 17.17 | 17.65 | 0.82 | 4.87% | 17.00 | 17.80 | 91388 | 16029 | 3.56% |
| 2025-11-11 | 15.97 | 16.83 | 0.82 | 5.12% | 15.97 | 16.90 | 84828 | 14112 | 3.31% |
| 2025-11-10 | 15.50 | 16.01 | 0.51 | 3.29% | 15.40 | 16.29 | 46508 | 7415 | 1.81% |
| 2025-11-07 | 15.71 | 15.50 | -0.21 | -1.34% | 15.35 | 15.80 | 33925 | 5272 | 1.32% |
| 2025-11-06 | 15.40 | 15.71 | 0.25 | 1.62% | 15.25 | 15.81 | 42881 | 6684 | 1.67% |
| 2025-11-05 | 15.18 | 15.46 | 0.27 | 1.78% | 14.92 | 15.66 | 47348 | 7292 | 1.85% |
| 2025-11-04 | 15.31 | 15.19 | -0.03 | -0.20% | 15.05 | 15.38 | 30057 | 4561 | 1.17% |
| 2025-11-03 | 15.24 | 15.22 | -0.06 | -0.39% | 15.04 | 15.34 | 28560 | 4343 | 1.11% |
| 2025-10-31 | 15.12 | 15.28 | 0.16 | 1.06% | 15.03 | 15.37 | 35939 | 5482 | 1.40% |
| 2025-10-30 | 15.36 | 15.12 | -0.26 | -1.69% | 15.10 | 15.56 | 33261 | 5086 | 1.30% |
| 2025-10-29 | 15.65 | 15.38 | -0.24 | -1.54% | 15.01 | 15.88 | 53658 | 8234 | 2.09% |
| 2025-10-28 | 15.69 | 15.62 | 0.02 | 0.13% | 15.41 | 15.75 | 41170 | 6402 | 1.61% |
| 2025-10-27 | 15.49 | 15.60 | 0.13 | 0.84% | 15.22 | 16.07 | 61991 | 9721 | 2.42% |
| 2025-10-24 | 15.47 | 15.47 | 0.00 | 0.00% | 15.21 | 15.70 | 41468 | 6406 | 1.62% |
| 2025-10-23 | 15.31 | 15.47 | 0.20 | 1.31% | 14.84 | 15.50 | 30782 | 4702 | 1.20% |
| 2025-10-22 | 15.05 | 15.27 | 0.04 | 0.26% | 15.05 | 15.49 | 30999 | 4742 | 1.21% |
| 2025-10-21 | 14.66 | 15.23 | 0.09 | 0.59% | 14.66 | 15.43 | 45934 | 6941 | 1.79% |
| 2025-10-20 | 15.22 | 15.14 | 0.00 | 0.00% | 15.00 | 15.47 | 36194 | 5480 | 1.41% |
| 2025-10-17 | 15.50 | 15.14 | -0.24 | -1.56% | 14.68 | 15.50 | 52656 | 7927 | 2.05% |
| 2025-10-16 | 15.57 | 15.38 | -0.19 | -1.22% | 15.25 | 15.63 | 39830 | 6139 | 1.55% |
| 2025-10-15 | 15.50 | 15.57 | 0.16 | 1.04% | 15.33 | 15.83 | 35012 | 5435 | 1.37% |
| 2025-10-14 | 16.26 | 15.41 | -0.68 | -4.23% | 15.23 | 16.28 | 72661 | 11399 | 2.83% |
| 2025-10-13 | 16.00 | 16.09 | -0.52 | -3.13% | 15.37 | 16.46 | 56994 | 9129 | 2.22% |
| 2025-10-10 | 16.74 | 16.61 | 0.01 | 0.06% | 16.60 | 17.30 | 54096 | 9137 | 2.11% |
| 2025-10-09 | 16.69 | 16.60 | -0.08 | -0.48% | 16.45 | 17.10 | 55796 | 9309 | 2.18% |
| 2025-09-30 | 16.62 | 16.68 | 0.04 | 0.24% | 16.11 | 16.94 | 79159 | 13100 | 3.09% |
| 2025-09-29 | 16.72 | 16.64 | -0.64 | -3.70% | 15.73 | 17.11 | 101497 | 16887 | 3.96% |
| 2025-09-26 | 17.69 | 17.28 | -0.32 | -1.82% | 17.10 | 17.71 | 69342 | 11977 | 2.70% |
| 2025-09-25 | 18.05 | 17.60 | -0.46 | -2.55% | 17.60 | 18.23 | 69287 | 12409 | 2.70% |
| 2025-09-24 | 17.61 | 18.06 | 0.38 | 2.15% | 17.23 | 18.08 | 85133 | 15150 | 3.32% |
| 2025-09-23 | 17.50 | 17.68 | 0.38 | 2.20% | 16.86 | 17.98 | 114922 | 20017 | 4.48% |
| 2025-09-22 | 16.16 | 17.30 | 1.32 | 8.26% | 16.16 | 17.54 | 139204 | 23784 | 5.43% |
| 2025-09-19 | 15.59 | 15.98 | 0.37 | 2.37% | 15.44 | 16.04 | 53490 | 8463 | 2.09% |
| 2025-09-18 | 15.98 | 15.61 | -0.38 | -2.38% | 15.33 | 16.22 | 96361 | 15267 | 3.76% |
| 2025-09-17 | 16.18 | 15.99 | -0.25 | -1.54% | 15.90 | 17.76 | 171437 | 28400 | 6.69% |
| 2025-09-16 | 15.96 | 16.24 | 0.26 | 1.63% | 15.79 | 16.50 | 60465 | 9789 | 2.36% |
| 2025-09-15 | 16.16 | 15.98 | -0.19 | -1.18% | 15.83 | 16.54 | 95871 | 15420 | 3.74% |
| 2025-09-12 | 15.94 | 16.17 | 0.23 | 1.44% | 15.78 | 16.48 | 69743 | 11304 | 2.72% |
| 2025-09-11 | 15.53 | 15.94 | 0.34 | 2.18% | 15.40 | 16.12 | 82767 | 13125 | 3.23% |
| 2025-09-10 | 15.11 | 15.60 | 0.49 | 3.24% | 15.03 | 15.79 | 80500 | 12407 | 3.14% |
| 2025-09-09 | 15.35 | 15.11 | -0.02 | -0.13% | 14.95 | 15.50 | 60629 | 9208 | 2.36% |
| 2025-09-08 | 14.95 | 15.13 | 0.25 | 1.68% | 14.80 | 15.42 | 77888 | 11772 | 3.04% |