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 | 14.75 | 14.24 | -0.51 | -3.46% | 14.20 | 14.75 | 96015 | 13786 | 2.35% |
| 2025-12-15 | 15.01 | 14.75 | -0.49 | -3.22% | 14.70 | 15.09 | 96150 | 14286 | 2.36% |
| 2025-12-12 | 15.17 | 15.24 | 0.14 | 0.93% | 14.73 | 15.38 | 138277 | 20843 | 3.39% |
| 2025-12-11 | 15.70 | 15.10 | -0.18 | -1.18% | 15.10 | 16.18 | 249874 | 38700 | 6.13% |
| 2025-12-10 | 15.21 | 15.28 | 0.07 | 0.46% | 14.90 | 15.39 | 118071 | 17902 | 2.90% |
| 2025-12-09 | 15.69 | 15.21 | -0.50 | -3.18% | 15.16 | 15.69 | 139084 | 21385 | 3.41% |
| 2025-12-08 | 15.27 | 15.71 | -0.15 | -0.95% | 15.18 | 15.79 | 159017 | 24740 | 3.90% |
| 2025-12-05 | 16.15 | 15.86 | -0.16 | -1.00% | 15.53 | 16.15 | 135399 | 21421 | 3.32% |
| 2025-12-04 | 16.39 | 16.02 | -0.43 | -2.61% | 15.77 | 16.48 | 167420 | 26888 | 4.11% |
| 2025-12-03 | 17.70 | 16.45 | -0.97 | -5.57% | 16.30 | 17.80 | 232146 | 38586 | 5.70% |
| 2025-12-02 | 17.87 | 17.42 | -0.54 | -3.01% | 17.31 | 18.37 | 270724 | 47772 | 6.64% |
| 2025-12-01 | 17.34 | 17.96 | 0.48 | 2.75% | 17.00 | 18.73 | 431510 | 77161 | 10.59% |
| 2025-11-28 | 15.30 | 17.48 | 2.23 | 14.62% | 15.30 | 18.30 | 492500 | 84038 | 12.09% |
| 2025-11-27 | 14.26 | 15.25 | 1.50 | 10.91% | 14.13 | 15.78 | 294464 | 44682 | 7.23% |
| 2025-11-26 | 13.87 | 13.75 | -0.13 | -0.94% | 13.66 | 14.12 | 55159 | 7665 | 1.35% |
| 2025-11-25 | 13.62 | 13.88 | 0.34 | 2.51% | 13.62 | 13.98 | 43785 | 6069 | 1.07% |
| 2025-11-24 | 13.33 | 13.54 | 0.31 | 2.34% | 13.19 | 13.66 | 55902 | 7483 | 1.37% |
| 2025-11-21 | 13.99 | 13.23 | -0.77 | -5.50% | 13.19 | 13.99 | 81762 | 11001 | 2.01% |
| 2025-11-20 | 14.25 | 14.00 | -0.15 | -1.06% | 13.91 | 14.35 | 48590 | 6833 | 1.19% |
| 2025-11-19 | 14.54 | 14.15 | -0.39 | -2.68% | 14.00 | 14.67 | 53670 | 7644 | 1.32% |
| 2025-11-18 | 14.56 | 14.54 | -0.10 | -0.68% | 14.52 | 14.77 | 39833 | 5826 | 0.98% |
| 2025-11-17 | 14.80 | 14.64 | -0.01 | -0.07% | 14.50 | 14.80 | 38489 | 5616 | 0.94% |
| 2025-11-14 | 14.80 | 14.65 | -0.23 | -1.55% | 14.65 | 14.91 | 41902 | 6184 | 1.03% |
| 2025-11-13 | 14.67 | 14.88 | 0.21 | 1.43% | 14.65 | 14.93 | 45348 | 6727 | 1.11% |
| 2025-11-12 | 14.84 | 14.67 | -0.26 | -1.74% | 14.51 | 14.92 | 56577 | 8321 | 1.39% |
| 2025-11-11 | 15.11 | 14.93 | -0.11 | -0.73% | 14.90 | 15.35 | 53517 | 8058 | 1.31% |
| 2025-11-10 | 15.09 | 15.04 | 0.04 | 0.27% | 14.91 | 15.22 | 49088 | 7382 | 1.21% |
| 2025-11-07 | 15.04 | 15.00 | -0.09 | -0.60% | 14.89 | 15.15 | 48806 | 7340 | 1.20% |
| 2025-11-06 | 15.14 | 15.09 | 0.01 | 0.07% | 14.99 | 15.26 | 53555 | 8105 | 1.31% |
| 2025-11-05 | 15.07 | 15.08 | -0.12 | -0.79% | 14.93 | 15.24 | 53444 | 8046 | 1.31% |
| 2025-11-04 | 15.68 | 15.20 | -0.44 | -2.81% | 15.10 | 15.68 | 66049 | 10079 | 1.62% |
| 2025-11-03 | 15.75 | 15.64 | -0.15 | -0.95% | 15.19 | 15.79 | 78862 | 12192 | 1.94% |
| 2025-10-31 | 16.30 | 15.79 | -0.65 | -3.95% | 15.79 | 16.30 | 85257 | 13594 | 2.09% |
| 2025-10-30 | 16.29 | 16.44 | 0.09 | 0.55% | 16.16 | 16.75 | 89535 | 14801 | 2.20% |
| 2025-10-29 | 16.06 | 16.35 | 0.41 | 2.57% | 15.80 | 16.38 | 80828 | 13025 | 1.98% |
| 2025-10-28 | 15.77 | 15.94 | 0.12 | 0.76% | 15.63 | 16.22 | 76112 | 12128 | 1.87% |
| 2025-10-27 | 15.61 | 15.82 | 0.38 | 2.46% | 15.37 | 15.94 | 81721 | 12830 | 2.01% |
| 2025-10-24 | 15.08 | 15.44 | 0.39 | 2.59% | 15.05 | 15.50 | 59710 | 9182 | 1.47% |
| 2025-10-23 | 15.35 | 15.05 | -0.30 | -1.95% | 14.73 | 15.35 | 64067 | 9539 | 1.57% |
| 2025-10-22 | 15.30 | 15.35 | 0.01 | 0.07% | 15.01 | 15.57 | 70201 | 10723 | 1.72% |
| 2025-10-21 | 15.25 | 15.34 | 0.12 | 0.79% | 15.12 | 15.54 | 60695 | 9338 | 1.49% |
| 2025-10-20 | 15.40 | 15.22 | 0.07 | 0.46% | 15.09 | 15.68 | 63618 | 9767 | 1.56% |
| 2025-10-17 | 16.10 | 15.15 | -0.96 | -5.96% | 15.14 | 16.20 | 94947 | 14753 | 2.33% |
| 2025-10-16 | 16.10 | 16.11 | -0.05 | -0.31% | 15.90 | 16.58 | 88165 | 14303 | 2.16% |
| 2025-10-15 | 16.25 | 16.16 | -0.06 | -0.37% | 15.82 | 16.39 | 110626 | 17857 | 2.72% |
| 2025-10-14 | 16.78 | 16.22 | -0.04 | -0.25% | 16.15 | 17.68 | 175329 | 29640 | 4.30% |
| 2025-10-13 | 15.22 | 16.26 | 0.38 | 2.39% | 15.11 | 16.33 | 98370 | 15612 | 2.42% |
| 2025-10-10 | 16.85 | 15.88 | -1.07 | -6.31% | 15.84 | 16.89 | 144501 | 23348 | 3.55% |
| 2025-10-09 | 16.70 | 16.95 | 0.16 | 0.95% | 16.70 | 17.39 | 166553 | 28425 | 4.09% |
| 2025-09-30 | 16.55 | 16.79 | 0.40 | 2.44% | 16.47 | 17.14 | 114952 | 19354 | 2.82% |
| 2025-09-29 | 16.33 | 16.39 | 0.05 | 0.31% | 16.01 | 16.55 | 71648 | 11667 | 1.76% |
| 2025-09-26 | 16.53 | 16.34 | -0.26 | -1.57% | 16.33 | 16.88 | 92916 | 15444 | 2.29% |
| 2025-09-25 | 16.50 | 16.60 | 0.11 | 0.67% | 16.40 | 16.88 | 108268 | 18055 | 2.67% |
| 2025-09-24 | 15.94 | 16.49 | 0.41 | 2.55% | 15.86 | 16.78 | 124731 | 20457 | 3.07% |
| 2025-09-23 | 16.20 | 16.08 | -0.03 | -0.19% | 15.33 | 16.20 | 110980 | 17486 | 2.73% |
| 2025-09-22 | 15.90 | 16.11 | 0.21 | 1.32% | 15.82 | 16.18 | 81283 | 12996 | 2.00% |
| 2025-09-19 | 16.34 | 15.90 | -0.44 | -2.69% | 15.85 | 16.61 | 92742 | 15007 | 2.29% |
| 2025-09-18 | 16.51 | 16.34 | -0.10 | -0.61% | 15.97 | 17.00 | 156138 | 25848 | 3.85% |
| 2025-09-17 | 16.64 | 16.44 | -0.28 | -1.67% | 16.30 | 16.84 | 109072 | 18002 | 2.69% |
| 2025-09-16 | 16.67 | 16.72 | 0.06 | 0.36% | 16.38 | 17.00 | 140226 | 23339 | 3.46% |
| 2025-09-15 | 17.18 | 16.66 | 0.74 | 4.65% | 16.31 | 17.40 | 221509 | 37039 | 5.46% |
| 2025-09-12 | 15.49 | 15.92 | 0.40 | 2.58% | 15.43 | 16.11 | 106696 | 16952 | 2.63% |
| 2025-09-11 | 14.59 | 15.52 | 0.88 | 6.01% | 14.45 | 15.53 | 102757 | 15585 | 2.53% |
| 2025-09-10 | 14.96 | 14.64 | -0.16 | -1.08% | 14.62 | 14.96 | 51040 | 7531 | 1.26% |
| 2025-09-09 | 15.32 | 14.80 | -0.52 | -3.39% | 14.72 | 15.32 | 75432 | 11293 | 1.86% |
| 2025-09-08 | 15.25 | 15.32 | 0.10 | 0.66% | 14.96 | 15.33 | 78195 | 11849 | 1.93% |