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 | 14.60 | 14.02 | -0.63 | -4.30% | 13.97 | 14.75 | 40432 | 5734 | 2.30% |
| 2025-12-15 | 14.97 | 14.65 | -0.30 | -2.01% | 14.46 | 14.97 | 36305 | 5325 | 2.06% |
| 2025-12-12 | 15.26 | 14.95 | -0.28 | -1.84% | 14.94 | 15.37 | 41126 | 6252 | 2.34% |
| 2025-12-11 | 15.57 | 15.23 | -0.31 | -1.99% | 15.06 | 15.62 | 43160 | 6584 | 2.45% |
| 2025-12-10 | 15.24 | 15.54 | 0.24 | 1.57% | 14.86 | 15.63 | 50142 | 7653 | 2.85% |
| 2025-12-09 | 15.11 | 15.30 | 0.10 | 0.66% | 15.01 | 15.43 | 35544 | 5411 | 2.02% |
| 2025-12-08 | 15.00 | 15.20 | 0.35 | 2.36% | 14.89 | 15.26 | 39893 | 6048 | 2.27% |
| 2025-12-05 | 14.50 | 14.85 | 0.35 | 2.41% | 14.35 | 14.87 | 23248 | 3402 | 1.32% |
| 2025-12-04 | 14.71 | 14.50 | -0.19 | -1.29% | 14.42 | 14.99 | 33701 | 4924 | 1.92% |
| 2025-12-03 | 14.94 | 14.69 | -0.28 | -1.87% | 14.62 | 15.10 | 23161 | 3415 | 1.32% |
| 2025-12-02 | 15.31 | 14.97 | -0.28 | -1.84% | 14.90 | 15.35 | 28116 | 4225 | 1.60% |
| 2025-12-01 | 15.26 | 15.25 | -0.02 | -0.13% | 15.24 | 15.58 | 37173 | 5735 | 2.11% |
| 2025-11-28 | 14.80 | 15.27 | 0.37 | 2.48% | 14.71 | 15.27 | 26739 | 4037 | 1.52% |
| 2025-11-27 | 14.80 | 14.90 | 0.19 | 1.29% | 14.74 | 15.07 | 25678 | 3836 | 1.46% |
| 2025-11-26 | 15.08 | 14.71 | -0.48 | -3.16% | 14.66 | 15.23 | 28363 | 4218 | 1.61% |
| 2025-11-25 | 14.88 | 15.19 | 0.44 | 2.98% | 14.69 | 15.33 | 37257 | 5623 | 2.12% |
| 2025-11-24 | 14.46 | 14.75 | 0.41 | 2.86% | 14.36 | 14.80 | 34881 | 5090 | 1.98% |
| 2025-11-21 | 15.18 | 14.34 | -1.03 | -6.70% | 14.24 | 15.42 | 52671 | 7700 | 2.99% |
| 2025-11-20 | 15.67 | 15.37 | -0.26 | -1.66% | 15.24 | 15.81 | 33571 | 5174 | 1.91% |
| 2025-11-19 | 16.00 | 15.63 | -0.41 | -2.56% | 15.56 | 16.18 | 33812 | 5326 | 1.92% |
| 2025-11-18 | 16.10 | 16.04 | -0.16 | -0.99% | 15.87 | 16.15 | 33947 | 5432 | 1.93% |
| 2025-11-17 | 16.10 | 16.20 | 0.10 | 0.62% | 15.99 | 16.37 | 36325 | 5876 | 2.07% |
| 2025-11-14 | 15.86 | 16.10 | 0.05 | 0.31% | 15.85 | 16.29 | 44401 | 7158 | 2.52% |
| 2025-11-13 | 15.61 | 16.05 | 0.44 | 2.82% | 15.61 | 16.27 | 49233 | 7852 | 2.80% |
| 2025-11-12 | 15.85 | 15.61 | -0.23 | -1.45% | 15.48 | 15.91 | 37308 | 5836 | 2.12% |
| 2025-11-11 | 15.83 | 15.84 | 0.06 | 0.38% | 15.76 | 15.94 | 27673 | 4381 | 1.57% |
| 2025-11-10 | 15.89 | 15.78 | -0.14 | -0.88% | 15.72 | 16.00 | 35932 | 5685 | 2.04% |
| 2025-11-07 | 16.17 | 15.92 | -0.20 | -1.24% | 15.86 | 16.17 | 42541 | 6789 | 2.42% |
| 2025-11-06 | 15.93 | 16.12 | 0.19 | 1.19% | 15.86 | 16.37 | 47935 | 7707 | 2.73% |
| 2025-11-05 | 15.79 | 15.93 | -0.08 | -0.50% | 15.79 | 16.16 | 38622 | 6167 | 2.20% |
| 2025-11-04 | 16.14 | 16.01 | -0.14 | -0.87% | 15.80 | 16.19 | 43121 | 6873 | 2.45% |
| 2025-11-03 | 16.48 | 16.15 | -0.32 | -1.94% | 15.92 | 16.51 | 75290 | 12152 | 4.28% |
| 2025-10-31 | 15.70 | 16.47 | 0.71 | 4.51% | 15.67 | 16.73 | 106229 | 17419 | 6.04% |
| 2025-10-30 | 15.92 | 15.76 | -0.05 | -0.32% | 15.61 | 16.09 | 67200 | 10658 | 3.82% |
| 2025-10-29 | 15.43 | 15.81 | 0.84 | 5.61% | 15.43 | 16.79 | 100094 | 15888 | 5.69% |
| 2025-10-28 | 14.95 | 14.97 | -0.05 | -0.33% | 14.85 | 15.21 | 29649 | 4464 | 1.69% |
| 2025-10-27 | 15.19 | 15.02 | -0.12 | -0.79% | 14.92 | 15.36 | 41039 | 6188 | 2.33% |
| 2025-10-24 | 14.89 | 15.14 | 0.33 | 2.23% | 14.81 | 15.19 | 38422 | 5798 | 2.18% |
| 2025-10-23 | 14.88 | 14.81 | -0.07 | -0.47% | 14.58 | 14.95 | 28849 | 4245 | 1.64% |
| 2025-10-22 | 15.18 | 14.88 | -0.35 | -2.30% | 14.85 | 15.22 | 32396 | 4858 | 1.84% |
| 2025-10-21 | 14.71 | 15.23 | 0.56 | 3.82% | 14.56 | 15.50 | 56428 | 8585 | 3.21% |
| 2025-10-20 | 14.37 | 14.67 | 0.54 | 3.82% | 14.20 | 14.71 | 48299 | 7029 | 2.75% |
| 2025-10-17 | 14.80 | 14.13 | -0.71 | -4.78% | 14.10 | 14.95 | 43778 | 6300 | 2.49% |
| 2025-10-16 | 15.15 | 14.84 | -0.33 | -2.18% | 14.82 | 15.42 | 42672 | 6418 | 2.43% |
| 2025-10-15 | 15.15 | 15.17 | 0.15 | 1.00% | 14.94 | 15.33 | 31260 | 4733 | 1.78% |
| 2025-10-14 | 15.53 | 15.02 | -0.35 | -2.28% | 14.92 | 15.62 | 39814 | 6069 | 2.26% |
| 2025-10-13 | 14.98 | 15.37 | 0.02 | 0.13% | 14.40 | 15.59 | 54745 | 8323 | 3.11% |
| 2025-10-10 | 15.95 | 15.35 | -0.67 | -4.18% | 15.32 | 16.15 | 55296 | 8635 | 3.14% |
| 2025-10-09 | 15.99 | 16.02 | 0.13 | 0.82% | 15.90 | 16.37 | 59941 | 9679 | 3.41% |
| 2025-09-30 | 15.73 | 15.89 | 0.13 | 0.82% | 15.61 | 16.16 | 58136 | 9278 | 3.31% |
| 2025-09-29 | 15.16 | 15.76 | 0.56 | 3.68% | 15.15 | 15.85 | 54857 | 8556 | 3.12% |
| 2025-09-26 | 15.52 | 15.20 | -0.28 | -1.81% | 15.16 | 15.60 | 37757 | 5792 | 2.15% |
| 2025-09-25 | 15.68 | 15.48 | -0.33 | -2.09% | 15.48 | 15.98 | 41011 | 6448 | 2.33% |
| 2025-09-24 | 15.45 | 15.81 | 0.20 | 1.28% | 15.23 | 15.88 | 49544 | 7748 | 2.82% |
| 2025-09-23 | 15.64 | 15.61 | -0.01 | -0.06% | 14.91 | 15.78 | 67739 | 10398 | 3.85% |
| 2025-09-22 | 15.33 | 15.62 | 0.28 | 1.83% | 15.22 | 15.83 | 40059 | 6223 | 2.28% |
| 2025-09-19 | 15.75 | 15.34 | -0.38 | -2.42% | 15.19 | 15.75 | 59270 | 9130 | 3.37% |
| 2025-09-18 | 16.00 | 15.72 | -0.24 | -1.50% | 15.57 | 16.45 | 72890 | 11697 | 4.14% |
| 2025-09-17 | 15.99 | 15.96 | 0.07 | 0.44% | 15.74 | 16.19 | 48465 | 7761 | 2.76% |
| 2025-09-16 | 15.78 | 15.89 | 0.09 | 0.57% | 15.50 | 16.00 | 39662 | 6287 | 2.26% |
| 2025-09-15 | 15.90 | 15.80 | -0.13 | -0.82% | 15.68 | 16.07 | 40362 | 6383 | 2.29% |
| 2025-09-12 | 16.16 | 15.93 | -0.13 | -0.81% | 15.82 | 16.42 | 49347 | 7943 | 2.81% |
| 2025-09-11 | 16.03 | 16.06 | -0.27 | -1.65% | 15.11 | 16.15 | 86387 | 13624 | 4.91% |
| 2025-09-10 | 16.10 | 16.33 | 0.23 | 1.43% | 16.06 | 16.62 | 54747 | 8947 | 3.11% |
| 2025-09-09 | 16.58 | 16.10 | -0.44 | -2.66% | 16.03 | 16.58 | 54315 | 8832 | 3.09% |
| 2025-09-08 | 16.31 | 16.54 | 0.41 | 2.54% | 16.19 | 16.62 | 55460 | 9108 | 3.15% |