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 | 15.15 | 15.06 | -0.17 | -1.12% | 15.01 | 15.39 | 34651 | 5260 | 0.74% |
| 2025-12-15 | 15.25 | 15.23 | -0.16 | -1.04% | 15.10 | 15.39 | 33835 | 5156 | 0.72% |
| 2025-12-12 | 15.75 | 15.39 | -0.45 | -2.84% | 15.21 | 15.84 | 74940 | 11569 | 1.60% |
| 2025-12-11 | 16.70 | 15.84 | -0.91 | -5.43% | 15.76 | 16.73 | 79548 | 12756 | 1.69% |
| 2025-12-10 | 16.41 | 16.75 | 0.26 | 1.58% | 16.38 | 17.17 | 91545 | 15402 | 1.95% |
| 2025-12-09 | 16.38 | 16.49 | 0.11 | 0.67% | 16.24 | 16.73 | 49678 | 8196 | 1.06% |
| 2025-12-08 | 16.57 | 16.38 | -0.19 | -1.15% | 16.28 | 16.80 | 53981 | 8868 | 1.15% |
| 2025-12-05 | 16.07 | 16.57 | 0.33 | 2.03% | 16.05 | 16.63 | 56281 | 9217 | 1.20% |
| 2025-12-04 | 15.90 | 16.24 | 0.24 | 1.50% | 15.90 | 16.88 | 67848 | 11097 | 1.45% |
| 2025-12-03 | 16.18 | 16.00 | -0.28 | -1.72% | 15.90 | 16.29 | 40101 | 6430 | 0.85% |
| 2025-12-02 | 16.27 | 16.28 | -0.02 | -0.12% | 16.08 | 16.36 | 37307 | 6063 | 0.79% |
| 2025-12-01 | 16.36 | 16.30 | -0.06 | -0.37% | 16.22 | 16.50 | 52688 | 8611 | 1.12% |
| 2025-11-28 | 15.72 | 16.36 | 0.62 | 3.94% | 15.53 | 16.58 | 73579 | 11877 | 1.57% |
| 2025-11-27 | 16.26 | 15.74 | -0.41 | -2.54% | 15.74 | 16.26 | 75621 | 12030 | 1.61% |
| 2025-11-26 | 16.55 | 16.15 | -0.01 | -0.06% | 16.13 | 16.70 | 97888 | 15973 | 2.09% |
| 2025-11-25 | 16.31 | 16.16 | -0.11 | -0.68% | 16.10 | 16.74 | 110373 | 18048 | 2.35% |
| 2025-11-24 | 15.95 | 16.27 | 0.32 | 2.01% | 15.48 | 17.19 | 155267 | 25196 | 3.31% |
| 2025-11-21 | 16.49 | 15.95 | -1.05 | -6.18% | 15.76 | 17.00 | 153410 | 24929 | 3.27% |
| 2025-11-20 | 17.88 | 17.00 | -1.01 | -5.61% | 16.32 | 18.05 | 220704 | 37710 | 4.70% |
| 2025-11-19 | 17.00 | 18.01 | 1.64 | 10.02% | 16.75 | 18.01 | 216678 | 38499 | 4.62% |
| 2025-11-18 | 14.98 | 16.37 | 1.49 | 10.01% | 14.86 | 16.37 | 61153 | 9640 | 1.30% |
| 2025-11-17 | 14.86 | 14.88 | -0.02 | -0.13% | 14.70 | 14.99 | 18402 | 2730 | 0.39% |
| 2025-11-14 | 14.72 | 14.90 | 0.05 | 0.34% | 14.72 | 15.15 | 20744 | 3106 | 0.44% |
| 2025-11-13 | 14.79 | 14.85 | 0.05 | 0.34% | 14.59 | 14.92 | 19257 | 2843 | 0.41% |
| 2025-11-12 | 14.75 | 14.80 | 0.05 | 0.34% | 14.71 | 14.88 | 19344 | 2865 | 0.41% |
| 2025-11-11 | 14.72 | 14.75 | 0.03 | 0.20% | 14.64 | 14.81 | 17561 | 2586 | 0.37% |
| 2025-11-10 | 14.64 | 14.72 | 0.13 | 0.89% | 14.52 | 14.86 | 24101 | 3550 | 0.51% |
| 2025-11-07 | 14.62 | 14.59 | 0.00 | 0.00% | 14.48 | 14.69 | 11339 | 1656 | 0.24% |
| 2025-11-06 | 14.61 | 14.59 | -0.02 | -0.14% | 14.48 | 14.68 | 16478 | 2402 | 0.35% |
| 2025-11-05 | 14.52 | 14.61 | 0.09 | 0.62% | 14.41 | 14.70 | 16419 | 2402 | 0.35% |
| 2025-11-04 | 14.40 | 14.52 | 0.13 | 0.90% | 14.28 | 14.55 | 18276 | 2649 | 0.39% |
| 2025-11-03 | 14.43 | 14.39 | 0.07 | 0.49% | 14.30 | 14.55 | 19565 | 2817 | 0.42% |
| 2025-10-31 | 14.05 | 14.32 | 0.27 | 1.92% | 14.00 | 14.43 | 22155 | 3166 | 0.47% |
| 2025-10-30 | 14.02 | 14.05 | -0.03 | -0.21% | 13.99 | 14.12 | 11598 | 1630 | 0.25% |
| 2025-10-29 | 14.24 | 14.08 | -0.16 | -1.12% | 14.01 | 14.24 | 12632 | 1777 | 0.27% |
| 2025-10-28 | 14.20 | 14.24 | -0.04 | -0.28% | 14.16 | 14.35 | 8214 | 1171 | 0.18% |
| 2025-10-27 | 14.29 | 14.28 | -0.05 | -0.35% | 14.14 | 14.42 | 14866 | 2118 | 0.32% |
| 2025-10-24 | 14.30 | 14.33 | -0.02 | -0.14% | 14.26 | 14.43 | 16440 | 2357 | 0.35% |
| 2025-10-23 | 14.25 | 14.35 | 0.07 | 0.49% | 14.17 | 14.37 | 16360 | 2334 | 0.35% |
| 2025-10-22 | 14.35 | 14.28 | -0.05 | -0.35% | 14.24 | 14.41 | 10911 | 1563 | 0.23% |
| 2025-10-21 | 14.07 | 14.33 | 0.28 | 1.99% | 14.05 | 14.38 | 15221 | 2169 | 0.32% |
| 2025-10-20 | 14.15 | 14.05 | -0.10 | -0.71% | 14.01 | 14.25 | 10165 | 1430 | 0.22% |
| 2025-10-17 | 14.28 | 14.15 | -0.09 | -0.63% | 14.11 | 14.29 | 11023 | 1563 | 0.23% |
| 2025-10-16 | 14.44 | 14.24 | -0.13 | -0.90% | 14.18 | 14.48 | 10612 | 1515 | 0.23% |
| 2025-10-15 | 14.12 | 14.37 | 0.17 | 1.20% | 14.12 | 14.42 | 17696 | 2539 | 0.38% |
| 2025-10-14 | 14.21 | 14.20 | -0.01 | -0.07% | 14.17 | 14.29 | 13658 | 1943 | 0.29% |
| 2025-10-13 | 14.00 | 14.21 | 0.05 | 0.35% | 13.69 | 14.27 | 21254 | 2988 | 0.45% |
| 2025-10-10 | 13.98 | 14.16 | 0.16 | 1.14% | 13.98 | 14.20 | 14309 | 2021 | 0.30% |
| 2025-10-09 | 13.85 | 14.00 | 0.17 | 1.23% | 13.78 | 14.10 | 20063 | 2807 | 0.43% |
| 2025-09-30 | 13.92 | 13.83 | -0.09 | -0.65% | 13.80 | 13.98 | 16124 | 2230 | 0.34% |
| 2025-09-29 | 14.05 | 13.92 | -0.05 | -0.36% | 13.78 | 14.05 | 18764 | 2611 | 0.40% |
| 2025-09-26 | 14.04 | 13.97 | -0.07 | -0.50% | 13.83 | 14.07 | 14916 | 2082 | 0.32% |
| 2025-09-25 | 14.55 | 14.04 | -0.52 | -3.57% | 14.00 | 14.55 | 34994 | 4967 | 0.75% |
| 2025-09-24 | 14.37 | 14.56 | 0.14 | 0.97% | 14.24 | 14.93 | 44220 | 6472 | 0.94% |
| 2025-09-23 | 14.30 | 14.42 | 0.11 | 0.77% | 13.94 | 14.47 | 28933 | 4103 | 0.62% |
| 2025-09-22 | 14.37 | 14.31 | -0.11 | -0.76% | 14.25 | 14.70 | 35963 | 5191 | 0.77% |
| 2025-09-19 | 13.96 | 14.42 | 0.51 | 3.67% | 13.78 | 14.52 | 51484 | 7350 | 1.10% |
| 2025-09-18 | 14.21 | 13.91 | -0.27 | -1.90% | 13.84 | 14.21 | 18271 | 2563 | 0.39% |
| 2025-09-17 | 14.20 | 14.18 | -0.01 | -0.07% | 14.14 | 14.26 | 14215 | 2017 | 0.30% |
| 2025-09-16 | 14.17 | 14.19 | 0.06 | 0.42% | 14.12 | 14.30 | 14399 | 2044 | 0.31% |
| 2025-09-15 | 14.19 | 14.13 | -0.09 | -0.63% | 14.12 | 14.27 | 10243 | 1450 | 0.22% |
| 2025-09-12 | 14.29 | 14.22 | -0.01 | -0.07% | 14.20 | 14.32 | 12415 | 1770 | 0.26% |
| 2025-09-11 | 14.24 | 14.23 | -0.02 | -0.14% | 14.11 | 14.26 | 13413 | 1904 | 0.29% |
| 2025-09-10 | 14.30 | 14.25 | 0.02 | 0.14% | 14.16 | 14.30 | 10205 | 1450 | 0.22% |
| 2025-09-09 | 14.22 | 14.23 | -0.04 | -0.28% | 14.16 | 14.31 | 12728 | 1810 | 0.27% |
| 2025-09-08 | 14.16 | 14.27 | 0.12 | 0.85% | 14.11 | 14.35 | 15600 | 2221 | 0.33% |