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 | 14.80 | 14.61 | -0.31 | -2.08% | 14.61 | 14.98 | 24627 | 3619 | 1.06% |
| 2025-12-15 | 14.74 | 14.92 | 0.04 | 0.27% | 14.68 | 15.22 | 47145 | 7060 | 2.02% |
| 2025-12-12 | 14.61 | 14.88 | 0.20 | 1.36% | 14.46 | 14.88 | 37564 | 5527 | 1.61% |
| 2025-12-11 | 14.79 | 14.68 | -0.12 | -0.81% | 14.66 | 14.86 | 17924 | 2638 | 0.77% |
| 2025-12-10 | 14.70 | 14.80 | 0.13 | 0.89% | 14.55 | 14.93 | 24683 | 3633 | 1.06% |
| 2025-12-09 | 15.01 | 14.67 | -0.33 | -2.20% | 14.64 | 15.16 | 29929 | 4418 | 1.29% |
| 2025-12-08 | 15.07 | 15.00 | -0.05 | -0.33% | 14.96 | 15.26 | 24603 | 3710 | 1.06% |
| 2025-12-05 | 14.80 | 15.05 | 0.30 | 2.03% | 14.65 | 15.13 | 40494 | 6057 | 1.74% |
| 2025-12-04 | 14.82 | 14.75 | 0.03 | 0.20% | 14.54 | 14.88 | 28824 | 4245 | 1.24% |
| 2025-12-03 | 14.85 | 14.72 | -0.15 | -1.01% | 14.68 | 14.97 | 21936 | 3242 | 0.94% |
| 2025-12-02 | 15.18 | 14.87 | -0.22 | -1.46% | 14.81 | 15.18 | 28288 | 4214 | 1.21% |
| 2025-12-01 | 15.33 | 15.09 | -0.22 | -1.44% | 15.00 | 15.42 | 45335 | 6860 | 1.95% |
| 2025-11-28 | 15.40 | 15.31 | -0.11 | -0.71% | 15.20 | 15.46 | 32395 | 4957 | 1.39% |
| 2025-11-27 | 15.40 | 15.42 | 0.09 | 0.59% | 15.26 | 15.61 | 27526 | 4254 | 1.18% |
| 2025-11-26 | 15.22 | 15.33 | 0.13 | 0.86% | 15.22 | 15.70 | 50113 | 7776 | 2.15% |
| 2025-11-25 | 15.45 | 15.20 | -0.10 | -0.65% | 15.16 | 15.60 | 33714 | 5181 | 1.45% |
| 2025-11-24 | 15.22 | 15.30 | 0.09 | 0.59% | 15.12 | 15.48 | 34168 | 5226 | 1.47% |
| 2025-11-21 | 15.67 | 15.21 | -0.60 | -3.80% | 15.09 | 15.97 | 52452 | 8057 | 2.25% |
| 2025-11-20 | 16.09 | 15.81 | -0.31 | -1.92% | 15.64 | 16.27 | 39077 | 6195 | 1.68% |
| 2025-11-19 | 16.53 | 16.12 | -0.43 | -2.60% | 15.85 | 16.79 | 60232 | 9778 | 2.59% |
| 2025-11-18 | 16.25 | 16.55 | 0.30 | 1.85% | 16.08 | 16.70 | 69205 | 11435 | 2.97% |
| 2025-11-17 | 16.88 | 16.25 | -0.70 | -4.13% | 16.07 | 16.95 | 70333 | 11544 | 3.02% |
| 2025-11-14 | 16.38 | 16.95 | 0.57 | 3.48% | 16.22 | 17.20 | 83027 | 14053 | 3.54% |
| 2025-11-13 | 16.68 | 16.38 | -0.26 | -1.56% | 16.30 | 16.77 | 67873 | 11186 | 2.89% |
| 2025-11-12 | 16.50 | 16.64 | 0.14 | 0.85% | 16.31 | 16.89 | 41206 | 6853 | 1.76% |
| 2025-11-11 | 16.44 | 16.50 | -0.04 | -0.24% | 16.44 | 16.76 | 35753 | 5933 | 1.52% |
| 2025-11-10 | 16.61 | 16.54 | -0.20 | -1.19% | 16.36 | 16.85 | 51041 | 8453 | 2.18% |
| 2025-11-07 | 17.03 | 16.74 | -0.37 | -2.16% | 16.71 | 17.45 | 55908 | 9443 | 2.38% |
| 2025-11-06 | 17.15 | 17.11 | -0.10 | -0.58% | 16.93 | 17.46 | 55830 | 9565 | 2.38% |
| 2025-11-05 | 16.69 | 17.21 | 0.30 | 1.77% | 16.69 | 17.44 | 85081 | 14650 | 3.63% |
| 2025-11-04 | 17.02 | 16.91 | -0.05 | -0.29% | 16.72 | 17.10 | 70578 | 11938 | 3.01% |
| 2025-11-03 | 16.95 | 16.96 | 0.47 | 2.85% | 16.41 | 17.18 | 125815 | 21198 | 5.36% |
| 2025-10-31 | 16.34 | 16.49 | 0.03 | 0.18% | 16.10 | 16.75 | 82163 | 13563 | 3.50% |
| 2025-10-30 | 16.50 | 16.46 | -0.14 | -0.84% | 16.02 | 16.85 | 143056 | 23494 | 6.10% |
| 2025-10-29 | 16.60 | 16.60 | 1.75 | 11.78% | 16.00 | 17.49 | 281764 | 47391 | 12.01% |
| 2025-10-28 | 15.04 | 14.85 | -0.17 | -1.13% | 14.73 | 15.19 | 38541 | 5735 | 1.64% |
| 2025-10-27 | 14.90 | 15.02 | 0.28 | 1.90% | 14.90 | 15.25 | 44237 | 6659 | 1.89% |
| 2025-10-24 | 14.69 | 14.74 | 0.21 | 1.45% | 14.44 | 14.89 | 27984 | 4118 | 1.19% |
| 2025-10-23 | 14.45 | 14.53 | 0.01 | 0.07% | 14.31 | 14.55 | 21963 | 3162 | 0.94% |
| 2025-10-22 | 14.78 | 14.52 | -0.21 | -1.43% | 14.45 | 15.03 | 30853 | 4530 | 1.32% |
| 2025-10-21 | 14.37 | 14.73 | 0.36 | 2.51% | 14.32 | 14.78 | 31439 | 4611 | 1.34% |
| 2025-10-20 | 14.40 | 14.37 | 0.11 | 0.77% | 14.07 | 14.64 | 43724 | 6257 | 1.86% |
| 2025-10-17 | 15.15 | 14.26 | -0.75 | -5.00% | 14.26 | 15.15 | 48189 | 7042 | 2.05% |
| 2025-10-16 | 15.00 | 15.01 | 0.01 | 0.07% | 14.96 | 15.49 | 43413 | 6596 | 1.85% |
| 2025-10-15 | 15.29 | 15.00 | -0.17 | -1.12% | 14.90 | 15.42 | 36014 | 5413 | 1.54% |
| 2025-10-14 | 15.41 | 15.17 | -0.22 | -1.43% | 15.11 | 15.66 | 40694 | 6251 | 1.73% |
| 2025-10-13 | 15.30 | 15.39 | -0.19 | -1.22% | 14.90 | 15.64 | 50685 | 7743 | 2.16% |
| 2025-10-10 | 15.05 | 15.58 | 0.55 | 3.66% | 14.95 | 16.01 | 85726 | 13370 | 3.65% |
| 2025-10-09 | 14.93 | 15.03 | 0.26 | 1.76% | 14.65 | 15.13 | 42780 | 6409 | 1.82% |
| 2025-09-30 | 14.60 | 14.77 | 0.21 | 1.44% | 14.56 | 14.82 | 27148 | 4001 | 1.16% |
| 2025-09-29 | 14.51 | 14.56 | -0.08 | -0.55% | 14.33 | 14.64 | 27808 | 4023 | 1.19% |
| 2025-09-26 | 14.66 | 14.64 | 0.13 | 0.90% | 14.38 | 14.89 | 44233 | 6501 | 1.89% |
| 2025-09-25 | 14.38 | 14.51 | 0.02 | 0.14% | 14.38 | 14.85 | 30560 | 4470 | 1.30% |
| 2025-09-24 | 14.33 | 14.49 | 0.14 | 0.98% | 14.16 | 14.69 | 36216 | 5256 | 1.54% |
| 2025-09-23 | 15.00 | 14.35 | -0.62 | -4.14% | 14.00 | 15.04 | 66807 | 9550 | 2.85% |
| 2025-09-22 | 14.80 | 14.97 | 0.09 | 0.60% | 14.64 | 14.97 | 26959 | 4002 | 1.15% |
| 2025-09-19 | 14.74 | 14.88 | 0.09 | 0.61% | 14.67 | 14.99 | 47895 | 7094 | 2.04% |
| 2025-09-18 | 15.07 | 14.79 | -0.27 | -1.79% | 14.70 | 15.18 | 53371 | 7980 | 2.28% |
| 2025-09-17 | 15.39 | 15.06 | -0.30 | -1.95% | 15.00 | 15.39 | 36661 | 5545 | 1.56% |
| 2025-09-16 | 15.05 | 15.36 | 0.30 | 1.99% | 14.93 | 15.44 | 59202 | 9050 | 2.52% |
| 2025-09-15 | 15.15 | 15.06 | -0.15 | -0.99% | 14.92 | 15.22 | 56347 | 8491 | 2.40% |
| 2025-09-12 | 15.75 | 15.21 | -0.91 | -5.65% | 14.69 | 15.80 | 158488 | 24054 | 6.76% |
| 2025-09-11 | 15.82 | 16.12 | 0.22 | 1.38% | 15.51 | 16.15 | 41965 | 6674 | 1.79% |
| 2025-09-10 | 15.86 | 15.90 | -0.07 | -0.44% | 15.78 | 16.10 | 31707 | 5052 | 1.35% |
| 2025-09-09 | 16.53 | 15.97 | -0.59 | -3.56% | 15.79 | 16.53 | 58532 | 9433 | 2.50% |
| 2025-09-08 | 15.80 | 16.56 | 0.90 | 5.75% | 15.69 | 16.94 | 109726 | 18119 | 4.68% |