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 | 15.10 | 14.79 | -0.25 | -1.66% | 14.77 | 15.11 | 116820 | 17388 | 0.47% |
| 2025-12-15 | 15.09 | 15.04 | -0.19 | -1.25% | 15.02 | 15.18 | 113810 | 17168 | 0.46% |
| 2025-12-12 | 14.91 | 15.23 | 0.34 | 2.28% | 14.84 | 15.33 | 200078 | 30385 | 0.80% |
| 2025-12-11 | 15.11 | 14.89 | -0.17 | -1.13% | 14.89 | 15.13 | 105468 | 15808 | 0.42% |
| 2025-12-10 | 14.81 | 15.06 | 0.26 | 1.76% | 14.68 | 15.15 | 139616 | 20889 | 0.56% |
| 2025-12-09 | 14.81 | 14.80 | -0.10 | -0.67% | 14.77 | 14.94 | 91287 | 13540 | 0.37% |
| 2025-12-08 | 14.80 | 14.90 | 0.06 | 0.40% | 14.79 | 15.04 | 136735 | 20400 | 0.55% |
| 2025-12-05 | 14.80 | 14.84 | 0.29 | 1.99% | 14.56 | 14.90 | 129754 | 19079 | 0.52% |
| 2025-12-04 | 14.59 | 14.55 | 0.03 | 0.21% | 14.37 | 14.60 | 81026 | 11752 | 0.32% |
| 2025-12-03 | 14.51 | 14.52 | -0.04 | -0.27% | 14.41 | 14.70 | 91852 | 13352 | 0.37% |
| 2025-12-02 | 14.64 | 14.56 | -0.18 | -1.22% | 14.54 | 14.86 | 100977 | 14804 | 0.40% |
| 2025-12-01 | 14.63 | 14.74 | 0.11 | 0.75% | 14.50 | 14.75 | 129411 | 18934 | 0.52% |
| 2025-11-28 | 14.41 | 14.63 | 0.22 | 1.53% | 14.37 | 14.64 | 98634 | 14355 | 0.39% |
| 2025-11-27 | 14.30 | 14.41 | 0.09 | 0.63% | 14.25 | 14.74 | 141485 | 20548 | 0.57% |
| 2025-11-26 | 14.41 | 14.32 | -0.09 | -0.62% | 14.31 | 14.53 | 111447 | 16051 | 0.45% |
| 2025-11-25 | 14.26 | 14.41 | 0.21 | 1.48% | 14.20 | 14.59 | 132273 | 19134 | 0.53% |
| 2025-11-24 | 14.28 | 14.20 | -0.04 | -0.28% | 13.95 | 14.35 | 141549 | 19971 | 0.57% |
| 2025-11-21 | 14.53 | 14.24 | -0.28 | -1.93% | 14.10 | 14.60 | 135520 | 19358 | 0.54% |
| 2025-11-20 | 14.67 | 14.52 | -0.06 | -0.41% | 14.50 | 14.73 | 77499 | 11308 | 0.31% |
| 2025-11-19 | 14.70 | 14.58 | -0.16 | -1.09% | 14.51 | 14.75 | 98103 | 14317 | 0.39% |
| 2025-11-18 | 14.68 | 14.74 | 0.07 | 0.48% | 14.60 | 14.78 | 88383 | 13001 | 0.35% |
| 2025-11-17 | 14.76 | 14.67 | -0.08 | -0.54% | 14.61 | 14.82 | 102947 | 15106 | 0.41% |
| 2025-11-14 | 14.90 | 14.75 | -0.22 | -1.47% | 14.75 | 14.99 | 119503 | 17757 | 0.48% |
| 2025-11-13 | 14.98 | 14.97 | -0.03 | -0.20% | 14.95 | 15.14 | 107603 | 16178 | 0.43% |
| 2025-11-12 | 15.11 | 15.00 | -0.10 | -0.66% | 14.93 | 15.12 | 76924 | 11545 | 0.31% |
| 2025-11-11 | 15.22 | 15.10 | -0.06 | -0.40% | 15.07 | 15.35 | 97253 | 14741 | 0.39% |
| 2025-11-10 | 15.31 | 15.16 | -0.17 | -1.11% | 15.08 | 15.42 | 139562 | 21210 | 0.56% |
| 2025-11-07 | 15.17 | 15.33 | 0.17 | 1.12% | 15.01 | 15.34 | 123597 | 18798 | 0.49% |
| 2025-11-06 | 15.09 | 15.16 | 0.10 | 0.66% | 15.06 | 15.21 | 123677 | 18725 | 0.49% |
| 2025-11-05 | 15.00 | 15.06 | -0.01 | -0.07% | 14.94 | 15.16 | 105006 | 15813 | 0.42% |
| 2025-11-04 | 15.20 | 15.07 | -0.20 | -1.31% | 14.92 | 15.20 | 160597 | 24144 | 0.64% |
| 2025-11-03 | 16.00 | 15.27 | -0.69 | -4.32% | 15.09 | 16.02 | 272547 | 41661 | 1.09% |
| 2025-10-31 | 16.34 | 15.96 | -0.22 | -1.36% | 15.92 | 16.39 | 156940 | 25301 | 0.63% |
| 2025-10-30 | 16.51 | 16.18 | -0.39 | -2.35% | 16.15 | 16.57 | 138833 | 22628 | 0.56% |
| 2025-10-29 | 16.33 | 16.57 | 0.24 | 1.47% | 16.19 | 16.59 | 103631 | 16982 | 0.41% |
| 2025-10-28 | 16.33 | 16.33 | -0.02 | -0.12% | 16.21 | 16.49 | 121587 | 19884 | 0.49% |
| 2025-10-27 | 16.30 | 16.35 | 0.13 | 0.80% | 16.08 | 16.50 | 154831 | 25230 | 0.62% |
| 2025-10-24 | 15.88 | 16.22 | 0.46 | 2.92% | 15.88 | 16.24 | 142281 | 22918 | 0.57% |
| 2025-10-23 | 15.73 | 15.76 | -0.07 | -0.44% | 15.45 | 15.82 | 110348 | 17207 | 0.44% |
| 2025-10-22 | 15.90 | 15.83 | -0.17 | -1.06% | 15.63 | 15.97 | 110831 | 17493 | 0.44% |
| 2025-10-21 | 15.75 | 16.00 | 0.34 | 2.17% | 15.65 | 16.03 | 146252 | 23209 | 0.59% |
| 2025-10-20 | 16.17 | 15.66 | -0.22 | -1.39% | 15.54 | 16.22 | 176688 | 27978 | 0.71% |
| 2025-10-17 | 16.64 | 15.88 | -0.77 | -4.62% | 15.83 | 16.71 | 161663 | 26071 | 0.65% |
| 2025-10-16 | 16.93 | 16.65 | -0.29 | -1.71% | 16.55 | 16.95 | 133775 | 22352 | 0.54% |
| 2025-10-15 | 17.32 | 16.94 | -0.32 | -1.85% | 16.72 | 17.57 | 178587 | 30348 | 0.71% |
| 2025-10-14 | 17.95 | 17.26 | -0.56 | -3.14% | 17.25 | 18.02 | 183448 | 32246 | 0.73% |
| 2025-10-13 | 17.05 | 17.82 | 0.35 | 2.00% | 17.00 | 17.90 | 199396 | 35087 | 0.80% |
| 2025-10-10 | 18.20 | 17.47 | -1.05 | -5.67% | 17.38 | 18.44 | 225738 | 40034 | 0.90% |
| 2025-10-09 | 18.10 | 18.52 | 0.57 | 3.18% | 17.93 | 18.94 | 246793 | 45595 | 0.99% |
| 2025-09-30 | 17.84 | 17.95 | 0.20 | 1.13% | 17.62 | 18.08 | 168268 | 30190 | 0.67% |
| 2025-09-29 | 17.79 | 17.75 | -0.04 | -0.22% | 17.44 | 17.88 | 179392 | 31692 | 0.72% |
| 2025-09-26 | 17.67 | 17.79 | 0.04 | 0.23% | 17.55 | 18.13 | 232117 | 41639 | 0.93% |
| 2025-09-25 | 17.28 | 17.75 | 0.44 | 2.54% | 17.23 | 17.83 | 236970 | 41708 | 0.95% |
| 2025-09-24 | 16.40 | 17.31 | 0.79 | 4.78% | 16.39 | 17.60 | 343727 | 58998 | 1.38% |
| 2025-09-23 | 16.44 | 16.52 | 0.12 | 0.73% | 15.68 | 16.58 | 239586 | 38687 | 0.96% |
| 2025-09-22 | 16.20 | 16.40 | 0.31 | 1.93% | 16.07 | 16.40 | 171125 | 27844 | 0.68% |
| 2025-09-19 | 16.35 | 16.09 | -0.23 | -1.41% | 16.01 | 16.49 | 173549 | 28229 | 0.69% |
| 2025-09-18 | 16.15 | 16.32 | 0.18 | 1.12% | 15.98 | 16.69 | 264496 | 43275 | 1.06% |
| 2025-09-17 | 16.00 | 16.14 | 0.06 | 0.37% | 16.00 | 16.36 | 144916 | 23438 | 0.58% |
| 2025-09-16 | 16.18 | 16.08 | 0.03 | 0.19% | 15.85 | 16.20 | 145830 | 23357 | 0.58% |
| 2025-09-15 | 16.63 | 16.05 | -0.08 | -0.50% | 16.05 | 16.77 | 187274 | 30462 | 0.75% |
| 2025-09-12 | 15.92 | 16.13 | 0.24 | 1.51% | 15.80 | 16.35 | 255784 | 41349 | 1.02% |
| 2025-09-11 | 15.20 | 15.89 | 0.64 | 4.20% | 15.17 | 15.90 | 232336 | 36205 | 0.93% |
| 2025-09-10 | 15.43 | 15.25 | -0.12 | -0.78% | 15.20 | 15.53 | 123559 | 18920 | 0.49% |
| 2025-09-09 | 15.78 | 15.37 | -0.48 | -3.03% | 15.35 | 15.82 | 153009 | 23736 | 0.61% |
| 2025-09-08 | 16.02 | 15.85 | -0.12 | -0.75% | 15.59 | 16.04 | 147050 | 23217 | 0.59% |