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 | 13.38 | 13.36 | -0.02 | -0.15% | 13.31 | 13.48 | 106122 | 14201 | 1.13% |
| 2025-12-15 | 13.52 | 13.38 | -0.13 | -0.96% | 13.36 | 13.57 | 142708 | 19159 | 1.52% |
| 2025-12-12 | 13.66 | 13.51 | -0.15 | -1.10% | 13.50 | 13.77 | 245193 | 33301 | 2.61% |
| 2025-12-11 | 13.93 | 13.66 | -0.25 | -1.80% | 13.63 | 13.95 | 122100 | 16772 | 1.30% |
| 2025-12-10 | 13.89 | 13.91 | -0.02 | -0.14% | 13.82 | 14.00 | 98526 | 13687 | 1.05% |
| 2025-12-09 | 14.41 | 13.93 | -0.49 | -3.40% | 13.82 | 14.42 | 241720 | 33906 | 2.57% |
| 2025-12-08 | 14.69 | 14.42 | -0.26 | -1.77% | 14.34 | 14.73 | 128261 | 18591 | 1.36% |
| 2025-12-05 | 14.59 | 14.68 | 0.13 | 0.89% | 14.30 | 14.68 | 70826 | 10242 | 0.75% |
| 2025-12-04 | 14.85 | 14.55 | -0.25 | -1.69% | 14.50 | 14.85 | 51630 | 7555 | 0.55% |
| 2025-12-03 | 14.76 | 14.80 | 0.05 | 0.34% | 14.68 | 14.82 | 44329 | 6537 | 0.47% |
| 2025-12-02 | 15.09 | 14.75 | -0.35 | -2.32% | 14.71 | 15.10 | 80350 | 11944 | 0.85% |
| 2025-12-01 | 14.98 | 15.10 | 0.09 | 0.60% | 14.95 | 15.10 | 44989 | 6771 | 0.48% |
| 2025-11-28 | 14.95 | 15.01 | 0.05 | 0.33% | 14.80 | 15.02 | 52264 | 7790 | 0.56% |
| 2025-11-27 | 15.07 | 14.96 | -0.09 | -0.60% | 14.95 | 15.09 | 51720 | 7768 | 0.55% |
| 2025-11-26 | 15.00 | 15.05 | -0.07 | -0.46% | 14.99 | 15.24 | 65504 | 9894 | 0.70% |
| 2025-11-25 | 15.40 | 15.12 | -0.26 | -1.69% | 15.06 | 15.43 | 130342 | 19832 | 1.39% |
| 2025-11-24 | 15.49 | 15.38 | -0.11 | -0.71% | 15.27 | 15.62 | 67789 | 10419 | 0.72% |
| 2025-11-21 | 15.88 | 15.49 | -0.46 | -2.88% | 15.49 | 15.98 | 75755 | 11870 | 0.81% |
| 2025-11-20 | 16.08 | 15.95 | -0.09 | -0.56% | 15.89 | 16.09 | 41524 | 6629 | 0.44% |
| 2025-11-19 | 16.17 | 16.04 | -0.15 | -0.93% | 16.04 | 16.24 | 39719 | 6396 | 0.42% |
| 2025-11-18 | 16.24 | 16.19 | -0.04 | -0.25% | 16.15 | 16.32 | 41495 | 6724 | 0.44% |
| 2025-11-17 | 16.34 | 16.23 | -0.07 | -0.43% | 16.15 | 16.34 | 50520 | 8196 | 0.54% |
| 2025-11-14 | 16.31 | 16.30 | -0.02 | -0.12% | 16.26 | 16.42 | 52599 | 8604 | 0.56% |
| 2025-11-13 | 16.15 | 16.32 | 0.17 | 1.05% | 16.09 | 16.35 | 72372 | 11774 | 0.77% |
| 2025-11-12 | 16.20 | 16.15 | -0.04 | -0.25% | 16.07 | 16.20 | 50040 | 8075 | 0.53% |
| 2025-11-11 | 16.16 | 16.19 | 0.05 | 0.31% | 16.10 | 16.20 | 44594 | 7209 | 0.47% |
| 2025-11-10 | 16.05 | 16.14 | 0.09 | 0.56% | 16.01 | 16.20 | 64639 | 10424 | 0.69% |
| 2025-11-07 | 15.76 | 16.05 | 0.29 | 1.84% | 15.69 | 16.13 | 98803 | 15797 | 1.05% |
| 2025-11-06 | 15.77 | 15.76 | 0.00 | 0.00% | 15.66 | 15.78 | 42573 | 6692 | 0.45% |
| 2025-11-05 | 15.65 | 15.76 | 0.06 | 0.38% | 15.65 | 15.78 | 47508 | 7474 | 0.51% |
| 2025-11-04 | 15.68 | 15.70 | 0.04 | 0.26% | 15.62 | 15.82 | 60704 | 9530 | 0.65% |
| 2025-11-03 | 15.74 | 15.66 | -0.08 | -0.51% | 15.64 | 15.77 | 51402 | 8054 | 0.55% |
| 2025-10-31 | 15.57 | 15.74 | 0.14 | 0.90% | 15.57 | 15.75 | 59305 | 9309 | 0.63% |
| 2025-10-30 | 15.66 | 15.60 | -0.13 | -0.83% | 15.59 | 15.79 | 69129 | 10826 | 0.73% |
| 2025-10-29 | 15.91 | 15.73 | -0.37 | -2.30% | 15.65 | 15.99 | 159010 | 25145 | 1.69% |
| 2025-10-28 | 16.09 | 16.10 | 0.01 | 0.06% | 16.03 | 16.12 | 42024 | 6756 | 0.45% |
| 2025-10-27 | 16.21 | 16.09 | -0.28 | -1.71% | 15.90 | 16.21 | 126105 | 20220 | 1.34% |
| 2025-10-24 | 16.36 | 16.37 | 0.01 | 0.06% | 16.28 | 16.41 | 53186 | 8691 | 0.57% |
| 2025-10-23 | 16.28 | 16.36 | 0.10 | 0.62% | 16.12 | 16.37 | 67776 | 11026 | 0.72% |
| 2025-10-22 | 16.21 | 16.26 | 0.02 | 0.12% | 16.20 | 16.31 | 41343 | 6720 | 0.44% |
| 2025-10-21 | 16.22 | 16.24 | 0.06 | 0.37% | 16.14 | 16.30 | 59045 | 9578 | 0.63% |
| 2025-10-20 | 16.34 | 16.18 | -0.16 | -0.98% | 16.16 | 16.40 | 63711 | 10337 | 0.68% |
| 2025-10-17 | 16.45 | 16.34 | -0.05 | -0.31% | 16.28 | 16.58 | 94504 | 15530 | 1.00% |
| 2025-10-16 | 16.25 | 16.39 | 0.15 | 0.92% | 16.21 | 16.48 | 96184 | 15681 | 1.02% |
| 2025-10-15 | 16.17 | 16.24 | 0.07 | 0.43% | 16.09 | 16.25 | 76488 | 12379 | 0.81% |
| 2025-10-14 | 16.28 | 16.17 | -0.02 | -0.12% | 16.14 | 16.29 | 75714 | 12274 | 0.80% |
| 2025-10-13 | 16.17 | 16.19 | -0.10 | -0.61% | 16.01 | 16.22 | 78270 | 12632 | 0.83% |
| 2025-10-10 | 16.30 | 16.29 | -0.06 | -0.37% | 16.23 | 16.34 | 76635 | 12478 | 0.81% |
| 2025-10-09 | 16.25 | 16.35 | 0.17 | 1.05% | 16.14 | 16.35 | 67970 | 11051 | 0.72% |
| 2025-09-30 | 16.15 | 16.18 | 0.03 | 0.19% | 16.10 | 16.31 | 74819 | 12119 | 0.80% |
| 2025-09-29 | 16.36 | 16.15 | -0.21 | -1.28% | 15.98 | 16.36 | 130279 | 20970 | 1.38% |
| 2025-09-26 | 16.66 | 16.36 | -0.29 | -1.74% | 16.31 | 16.69 | 105640 | 17349 | 1.12% |
| 2025-09-25 | 16.85 | 16.65 | -0.23 | -1.36% | 16.65 | 16.85 | 62191 | 10406 | 0.66% |
| 2025-09-24 | 16.80 | 16.88 | 0.03 | 0.18% | 16.72 | 16.90 | 57820 | 9738 | 0.61% |
| 2025-09-23 | 16.75 | 16.85 | 0.07 | 0.42% | 16.39 | 16.88 | 94926 | 15745 | 1.01% |
| 2025-09-22 | 17.14 | 16.78 | -0.30 | -1.76% | 16.72 | 17.16 | 96145 | 16193 | 1.02% |
| 2025-09-19 | 17.26 | 17.08 | -0.18 | -1.04% | 16.98 | 17.30 | 101934 | 17419 | 1.08% |
| 2025-09-18 | 17.38 | 17.26 | -0.13 | -0.75% | 17.20 | 17.49 | 86231 | 14980 | 0.92% |
| 2025-09-17 | 17.35 | 17.39 | 0.04 | 0.23% | 17.26 | 17.53 | 74238 | 12895 | 0.79% |
| 2025-09-16 | 17.41 | 17.35 | -0.06 | -0.34% | 17.25 | 17.49 | 80834 | 14024 | 0.86% |
| 2025-09-15 | 17.62 | 17.41 | -0.26 | -1.47% | 17.38 | 17.66 | 94297 | 16466 | 1.00% |
| 2025-09-12 | 17.84 | 17.67 | -0.21 | -1.17% | 17.59 | 17.86 | 134601 | 23784 | 1.43% |
| 2025-09-11 | 17.87 | 17.88 | 0.04 | 0.22% | 17.64 | 17.94 | 155042 | 27522 | 1.65% |
| 2025-09-10 | 18.30 | 17.84 | -0.56 | -3.04% | 17.78 | 18.31 | 233119 | 41923 | 2.48% |
| 2025-09-09 | 18.31 | 18.40 | 0.00 | 0.00% | 18.19 | 18.52 | 153936 | 28268 | 1.64% |
| 2025-09-08 | 17.91 | 18.40 | 0.40 | 2.22% | 17.76 | 18.44 | 210854 | 38189 | 2.24% |