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 | 14.59 | 14.23 | -0.32 | -2.20% | 14.23 | 14.68 | 172916 | 24958 | 2.07% |
| 2025-12-15 | 14.89 | 14.55 | -0.22 | -1.49% | 14.52 | 14.89 | 193238 | 28328 | 2.32% |
| 2025-12-12 | 13.78 | 14.77 | 0.95 | 6.87% | 13.78 | 14.85 | 426335 | 61613 | 5.12% |
| 2025-12-11 | 14.15 | 13.82 | -0.33 | -2.33% | 13.82 | 14.23 | 150263 | 20914 | 1.80% |
| 2025-12-10 | 14.03 | 14.15 | 0.14 | 1.00% | 13.85 | 14.16 | 132926 | 18622 | 1.59% |
| 2025-12-09 | 14.24 | 14.01 | -0.23 | -1.62% | 13.99 | 14.40 | 134200 | 18997 | 1.61% |
| 2025-12-08 | 14.21 | 14.24 | 0.01 | 0.07% | 14.20 | 14.40 | 142234 | 20354 | 1.71% |
| 2025-12-05 | 14.00 | 14.23 | 0.20 | 1.43% | 13.97 | 14.27 | 164882 | 23334 | 1.98% |
| 2025-12-04 | 13.91 | 14.03 | 0.11 | 0.79% | 13.66 | 14.08 | 161731 | 22432 | 1.94% |
| 2025-12-03 | 14.43 | 13.92 | -0.55 | -3.80% | 13.83 | 14.55 | 254376 | 35733 | 3.05% |
| 2025-12-02 | 14.77 | 14.47 | -0.25 | -1.70% | 14.42 | 14.80 | 145476 | 21114 | 1.75% |
| 2025-12-01 | 14.85 | 14.72 | -0.22 | -1.47% | 14.61 | 14.89 | 198920 | 29251 | 2.39% |
| 2025-11-28 | 14.76 | 14.94 | 0.13 | 0.88% | 14.69 | 15.03 | 194514 | 28855 | 2.33% |
| 2025-11-27 | 15.02 | 14.81 | -0.31 | -2.05% | 14.81 | 15.15 | 218397 | 32664 | 2.62% |
| 2025-11-26 | 15.10 | 15.12 | -0.18 | -1.18% | 15.07 | 15.49 | 264369 | 40326 | 3.17% |
| 2025-11-25 | 15.12 | 15.30 | 0.13 | 0.86% | 15.11 | 15.58 | 393836 | 60782 | 4.73% |
| 2025-11-24 | 14.60 | 15.17 | 0.72 | 4.98% | 14.15 | 15.26 | 415137 | 61444 | 4.98% |
| 2025-11-21 | 14.43 | 14.45 | -0.23 | -1.57% | 14.26 | 14.97 | 278627 | 40534 | 3.34% |
| 2025-11-20 | 14.97 | 14.68 | -0.14 | -0.94% | 14.55 | 15.02 | 175787 | 25927 | 2.11% |
| 2025-11-19 | 15.12 | 14.82 | -0.30 | -1.98% | 14.66 | 15.15 | 207703 | 30863 | 2.49% |
| 2025-11-18 | 14.72 | 15.12 | 0.40 | 2.72% | 14.51 | 15.38 | 330671 | 49673 | 3.97% |
| 2025-11-17 | 14.28 | 14.72 | 0.43 | 3.01% | 14.25 | 14.78 | 199243 | 29132 | 2.39% |
| 2025-11-14 | 14.50 | 14.29 | -0.44 | -2.99% | 14.29 | 14.60 | 158995 | 22991 | 1.91% |
| 2025-11-13 | 14.51 | 14.73 | 0.22 | 1.52% | 14.35 | 14.76 | 146622 | 21370 | 1.76% |
| 2025-11-12 | 14.79 | 14.51 | -0.28 | -1.89% | 14.34 | 14.79 | 205310 | 29808 | 2.46% |
| 2025-11-11 | 14.99 | 14.79 | -0.17 | -1.14% | 14.75 | 15.14 | 164594 | 24535 | 1.97% |
| 2025-11-10 | 15.05 | 14.96 | -0.09 | -0.60% | 14.85 | 15.30 | 214679 | 32193 | 2.58% |
| 2025-11-07 | 15.30 | 15.05 | -0.36 | -2.34% | 15.02 | 15.34 | 186255 | 28128 | 2.23% |
| 2025-11-06 | 15.38 | 15.41 | 0.03 | 0.20% | 15.20 | 15.49 | 165469 | 25445 | 1.99% |
| 2025-11-05 | 15.53 | 15.38 | -0.35 | -2.23% | 15.17 | 15.73 | 234250 | 36094 | 2.81% |
| 2025-11-04 | 15.88 | 15.73 | -0.37 | -2.30% | 15.56 | 15.95 | 246809 | 38783 | 2.96% |
| 2025-11-03 | 16.01 | 16.10 | 0.21 | 1.32% | 15.76 | 16.39 | 279182 | 44690 | 3.35% |
| 2025-10-31 | 15.16 | 15.89 | 0.59 | 3.86% | 15.16 | 16.15 | 388534 | 61606 | 4.66% |
| 2025-10-30 | 15.39 | 15.30 | -0.08 | -0.52% | 15.04 | 15.73 | 304258 | 46895 | 3.65% |
| 2025-10-29 | 15.29 | 15.38 | 0.08 | 0.52% | 15.15 | 15.48 | 186884 | 28619 | 2.24% |
| 2025-10-28 | 15.24 | 15.30 | 0.04 | 0.26% | 15.16 | 15.49 | 191439 | 29392 | 2.30% |
| 2025-10-27 | 15.35 | 15.26 | 0.08 | 0.53% | 15.05 | 15.45 | 217548 | 33156 | 2.61% |
| 2025-10-24 | 15.07 | 15.18 | 0.18 | 1.20% | 15.04 | 15.31 | 194747 | 29573 | 2.34% |
| 2025-10-23 | 14.77 | 15.00 | 0.19 | 1.28% | 14.51 | 15.03 | 158523 | 23284 | 1.90% |
| 2025-10-22 | 15.06 | 14.81 | -0.22 | -1.46% | 14.77 | 15.13 | 147184 | 21895 | 1.77% |
| 2025-10-21 | 14.99 | 15.03 | 0.09 | 0.60% | 14.81 | 15.13 | 160946 | 24156 | 1.93% |
| 2025-10-20 | 14.88 | 14.94 | 0.33 | 2.26% | 14.77 | 15.16 | 214189 | 32047 | 2.57% |
| 2025-10-17 | 15.23 | 14.61 | -0.52 | -3.44% | 14.52 | 15.38 | 277921 | 41309 | 3.33% |
| 2025-10-16 | 15.55 | 15.13 | -0.43 | -2.76% | 14.93 | 15.55 | 281531 | 42699 | 3.38% |
| 2025-10-15 | 15.37 | 15.56 | 0.12 | 0.78% | 15.28 | 15.69 | 263208 | 40766 | 3.16% |
| 2025-10-14 | 16.37 | 15.44 | -0.84 | -5.16% | 15.30 | 16.52 | 407724 | 64543 | 4.89% |
| 2025-10-13 | 15.79 | 16.28 | -0.22 | -1.33% | 15.75 | 16.47 | 317545 | 51416 | 3.81% |
| 2025-10-10 | 17.30 | 16.50 | -1.02 | -5.82% | 16.41 | 17.40 | 498028 | 83664 | 5.98% |
| 2025-10-09 | 17.44 | 17.52 | 0.20 | 1.15% | 17.36 | 17.91 | 473126 | 83429 | 5.68% |
| 2025-09-30 | 17.15 | 17.32 | 0.38 | 2.24% | 17.14 | 17.65 | 371673 | 64602 | 4.46% |
| 2025-09-29 | 17.00 | 16.94 | -0.01 | -0.06% | 16.59 | 17.15 | 330736 | 55723 | 3.97% |
| 2025-09-26 | 17.56 | 16.95 | -0.82 | -4.61% | 16.95 | 17.86 | 442291 | 76498 | 5.31% |
| 2025-09-25 | 17.59 | 17.77 | 0.15 | 0.85% | 17.47 | 18.18 | 618249 | 110657 | 7.42% |
| 2025-09-24 | 16.72 | 17.62 | 0.83 | 4.94% | 16.52 | 17.70 | 647360 | 111948 | 7.77% |
| 2025-09-23 | 17.45 | 16.79 | -0.66 | -3.78% | 16.26 | 17.45 | 546754 | 91082 | 6.56% |
| 2025-09-22 | 17.25 | 17.45 | 0.55 | 3.25% | 17.10 | 17.64 | 450746 | 78389 | 5.41% |
| 2025-09-19 | 17.10 | 16.90 | -0.15 | -0.88% | 16.90 | 17.63 | 461020 | 79543 | 5.53% |
| 2025-09-18 | 17.02 | 17.05 | -0.17 | -0.99% | 16.73 | 18.00 | 718521 | 124778 | 8.62% |
| 2025-09-17 | 16.60 | 17.22 | 0.56 | 3.36% | 16.28 | 17.45 | 579148 | 98047 | 6.95% |
| 2025-09-16 | 16.52 | 16.66 | 0.36 | 2.21% | 16.30 | 16.82 | 302530 | 50253 | 3.63% |
| 2025-09-15 | 16.95 | 16.30 | -0.39 | -2.34% | 16.30 | 16.97 | 290652 | 48004 | 3.49% |
| 2025-09-12 | 16.50 | 16.69 | 0.11 | 0.66% | 16.46 | 17.05 | 390289 | 65565 | 4.68% |
| 2025-09-11 | 15.85 | 16.58 | 0.77 | 4.87% | 15.75 | 16.66 | 455312 | 74374 | 5.46% |
| 2025-09-10 | 15.86 | 15.81 | -0.05 | -0.32% | 15.81 | 16.22 | 218066 | 34843 | 2.62% |
| 2025-09-09 | 16.35 | 15.86 | -0.57 | -3.47% | 15.79 | 16.40 | 274336 | 43924 | 3.29% |
| 2025-09-08 | 16.09 | 16.43 | 0.32 | 1.99% | 16.02 | 16.56 | 346404 | 56567 | 4.16% |