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 | 14.00 | 13.70 | -0.30 | -2.14% | 13.65 | 14.02 | 17363 | 2394 | 1.03% |
| 2025-12-15 | 13.89 | 14.00 | 0.13 | 0.94% | 13.72 | 14.17 | 18248 | 2549 | 1.08% |
| 2025-12-12 | 14.29 | 13.87 | -0.36 | -2.53% | 13.87 | 14.44 | 24587 | 3475 | 1.45% |
| 2025-12-11 | 14.67 | 14.23 | -0.37 | -2.53% | 14.21 | 14.69 | 24254 | 3488 | 1.44% |
| 2025-12-10 | 14.80 | 14.60 | -0.19 | -1.28% | 14.41 | 14.90 | 21703 | 3188 | 1.28% |
| 2025-12-09 | 15.11 | 14.79 | -0.32 | -2.12% | 14.78 | 15.15 | 21139 | 3159 | 1.25% |
| 2025-12-08 | 15.04 | 15.11 | 0.07 | 0.47% | 14.96 | 15.23 | 18678 | 2815 | 1.11% |
| 2025-12-05 | 15.01 | 15.04 | 0.15 | 1.01% | 14.76 | 15.07 | 20468 | 3058 | 1.21% |
| 2025-12-04 | 15.47 | 14.89 | -0.58 | -3.75% | 14.85 | 15.47 | 32617 | 4904 | 1.93% |
| 2025-12-03 | 15.74 | 15.47 | -0.29 | -1.84% | 15.33 | 15.77 | 29128 | 4508 | 1.72% |
| 2025-12-02 | 15.81 | 15.76 | -0.01 | -0.06% | 15.44 | 16.03 | 29855 | 4701 | 1.77% |
| 2025-12-01 | 16.00 | 15.77 | -0.22 | -1.38% | 15.70 | 16.04 | 40462 | 6401 | 2.39% |
| 2025-11-28 | 16.04 | 15.99 | 0.02 | 0.13% | 15.62 | 16.13 | 54855 | 8700 | 3.25% |
| 2025-11-27 | 15.30 | 15.97 | 0.57 | 3.70% | 15.26 | 16.94 | 78686 | 12608 | 4.66% |
| 2025-11-26 | 16.13 | 15.40 | -0.73 | -4.53% | 15.22 | 16.13 | 67244 | 10490 | 3.98% |
| 2025-11-25 | 16.31 | 16.13 | -0.16 | -0.98% | 15.80 | 16.35 | 63636 | 10214 | 3.77% |
| 2025-11-24 | 16.57 | 16.29 | -0.18 | -1.09% | 16.11 | 17.38 | 111052 | 18352 | 6.57% |
| 2025-11-21 | 16.10 | 16.47 | 0.17 | 1.04% | 15.50 | 16.80 | 108135 | 17657 | 6.40% |
| 2025-11-20 | 16.04 | 16.30 | 0.27 | 1.68% | 15.90 | 16.50 | 86728 | 14060 | 5.13% |
| 2025-11-19 | 15.86 | 16.03 | 0.14 | 0.88% | 15.73 | 16.86 | 88583 | 14307 | 5.24% |
| 2025-11-18 | 15.92 | 15.89 | 0.07 | 0.44% | 15.57 | 15.92 | 19623 | 3098 | 1.16% |
| 2025-11-17 | 15.90 | 15.82 | 0.01 | 0.06% | 15.63 | 15.90 | 16924 | 2670 | 1.00% |
| 2025-11-14 | 15.74 | 15.81 | 0.10 | 0.64% | 15.70 | 15.88 | 22971 | 3629 | 1.36% |
| 2025-11-13 | 15.66 | 15.71 | 0.01 | 0.06% | 15.51 | 15.80 | 20583 | 3228 | 1.22% |
| 2025-11-12 | 15.70 | 15.70 | 0.04 | 0.26% | 15.53 | 15.75 | 15984 | 2502 | 0.95% |
| 2025-11-11 | 15.56 | 15.66 | 0.09 | 0.58% | 15.45 | 15.69 | 13221 | 2065 | 0.78% |
| 2025-11-10 | 15.73 | 15.57 | -0.05 | -0.32% | 15.50 | 15.74 | 14467 | 2255 | 0.86% |
| 2025-11-07 | 15.50 | 15.62 | 0.04 | 0.26% | 15.50 | 15.73 | 12837 | 2004 | 0.76% |
| 2025-11-06 | 15.46 | 15.58 | 0.18 | 1.17% | 15.27 | 15.63 | 18751 | 2904 | 1.11% |
| 2025-11-05 | 15.29 | 15.40 | 0.13 | 0.85% | 15.15 | 15.42 | 18372 | 2814 | 1.09% |
| 2025-11-04 | 15.39 | 15.27 | -0.07 | -0.46% | 15.14 | 15.39 | 13647 | 2083 | 0.81% |
| 2025-11-03 | 15.15 | 15.34 | 0.20 | 1.32% | 15.14 | 15.38 | 17269 | 2639 | 1.02% |
| 2025-10-31 | 14.89 | 15.14 | 0.32 | 2.16% | 14.71 | 15.27 | 23122 | 3482 | 1.37% |
| 2025-10-30 | 15.18 | 14.82 | -0.47 | -3.07% | 14.77 | 15.30 | 26437 | 3947 | 1.56% |
| 2025-10-29 | 15.68 | 15.29 | -0.35 | -2.24% | 15.25 | 15.68 | 20220 | 3106 | 1.20% |
| 2025-10-28 | 15.63 | 15.64 | 0.02 | 0.13% | 15.57 | 15.73 | 12242 | 1913 | 0.72% |
| 2025-10-27 | 15.76 | 15.62 | -0.08 | -0.51% | 15.53 | 15.97 | 22596 | 3544 | 1.34% |
| 2025-10-24 | 15.72 | 15.70 | -0.02 | -0.13% | 15.62 | 15.85 | 25660 | 4036 | 1.52% |
| 2025-10-23 | 15.72 | 15.72 | 0.00 | 0.00% | 15.52 | 15.78 | 16613 | 2601 | 0.98% |
| 2025-10-22 | 15.73 | 15.72 | -0.08 | -0.51% | 15.61 | 15.83 | 16261 | 2557 | 0.96% |
| 2025-10-21 | 15.67 | 15.80 | 0.09 | 0.57% | 15.52 | 15.90 | 27190 | 4281 | 1.61% |
| 2025-10-20 | 15.32 | 15.71 | 0.39 | 2.55% | 15.25 | 15.80 | 34405 | 5364 | 2.04% |
| 2025-10-17 | 15.39 | 15.32 | 0.01 | 0.07% | 15.16 | 15.51 | 23115 | 3542 | 1.37% |
| 2025-10-16 | 15.30 | 15.31 | -0.03 | -0.20% | 15.17 | 15.68 | 20160 | 3089 | 1.19% |
| 2025-10-15 | 15.03 | 15.34 | 0.22 | 1.46% | 15.03 | 15.38 | 20379 | 3111 | 1.21% |
| 2025-10-14 | 15.40 | 15.12 | -0.15 | -0.98% | 15.03 | 15.53 | 22342 | 3414 | 1.32% |
| 2025-10-13 | 15.00 | 15.27 | -0.48 | -3.05% | 14.88 | 15.60 | 34014 | 5202 | 2.01% |
| 2025-10-10 | 15.41 | 15.75 | 0.25 | 1.61% | 15.41 | 16.43 | 35163 | 5543 | 2.08% |
| 2025-10-09 | 15.50 | 15.50 | -0.01 | -0.06% | 15.28 | 15.60 | 19612 | 3023 | 1.16% |
| 2025-09-30 | 15.11 | 15.51 | 0.38 | 2.51% | 15.03 | 15.61 | 28284 | 4341 | 1.67% |
| 2025-09-29 | 14.95 | 15.13 | 0.26 | 1.75% | 14.70 | 15.21 | 16329 | 2454 | 0.97% |
| 2025-09-26 | 14.74 | 14.87 | 0.07 | 0.47% | 14.65 | 15.04 | 17665 | 2626 | 1.05% |
| 2025-09-25 | 14.89 | 14.80 | -0.15 | -1.00% | 14.78 | 15.36 | 22569 | 3396 | 1.34% |
| 2025-09-24 | 14.80 | 14.95 | 0.13 | 0.88% | 14.56 | 15.00 | 18039 | 2686 | 1.07% |
| 2025-09-23 | 15.19 | 14.82 | -0.37 | -2.44% | 14.30 | 15.26 | 38211 | 5608 | 2.26% |
| 2025-09-22 | 15.37 | 15.19 | -0.20 | -1.30% | 15.08 | 15.47 | 17598 | 2678 | 1.04% |
| 2025-09-19 | 15.25 | 15.39 | 0.12 | 0.79% | 15.08 | 15.42 | 20561 | 3139 | 1.22% |
| 2025-09-18 | 15.85 | 15.27 | -0.57 | -3.60% | 15.17 | 15.94 | 42124 | 6535 | 2.49% |
| 2025-09-17 | 16.05 | 15.84 | -0.20 | -1.25% | 15.80 | 16.17 | 30246 | 4828 | 1.79% |
| 2025-09-16 | 16.13 | 16.04 | -0.06 | -0.37% | 15.93 | 16.19 | 27541 | 4415 | 1.63% |
| 2025-09-15 | 16.02 | 16.10 | 0.02 | 0.12% | 15.80 | 16.15 | 26364 | 4229 | 1.56% |
| 2025-09-12 | 16.51 | 16.08 | -0.39 | -2.37% | 16.03 | 16.55 | 41915 | 6792 | 2.48% |
| 2025-09-11 | 16.52 | 16.47 | -0.14 | -0.84% | 16.18 | 16.58 | 40020 | 6549 | 2.37% |
| 2025-09-10 | 16.40 | 16.61 | 0.21 | 1.28% | 16.15 | 16.70 | 62306 | 10304 | 3.69% |
| 2025-09-09 | 16.02 | 16.40 | 0.22 | 1.36% | 16.02 | 16.48 | 48691 | 7912 | 2.88% |
| 2025-09-08 | 15.87 | 16.18 | 0.31 | 1.95% | 15.87 | 16.39 | 53338 | 8613 | 3.16% |