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 | 14.19 | 13.82 | -0.43 | -3.02% | 13.75 | 14.24 | 420245 | 58578 | 2.21% |
| 2025-12-15 | 14.05 | 14.25 | -0.39 | -2.66% | 14.00 | 14.47 | 395205 | 56377 | 2.08% |
| 2025-12-12 | 14.72 | 14.64 | 0.18 | 1.24% | 14.50 | 14.80 | 438946 | 64218 | 2.30% |
| 2025-12-11 | 15.10 | 14.46 | -0.49 | -3.28% | 14.42 | 15.14 | 600568 | 88638 | 3.15% |
| 2025-12-10 | 14.89 | 14.95 | 0.03 | 0.20% | 14.68 | 15.10 | 475671 | 70911 | 2.50% |
| 2025-12-09 | 15.29 | 14.92 | -0.68 | -4.36% | 14.82 | 15.29 | 803585 | 120858 | 4.22% |
| 2025-12-08 | 15.04 | 15.60 | 0.55 | 3.65% | 14.82 | 15.79 | 1203318 | 183133 | 6.32% |
| 2025-12-05 | 14.47 | 15.05 | 0.43 | 2.94% | 14.41 | 15.06 | 935643 | 139396 | 4.91% |
| 2025-12-04 | 15.02 | 14.62 | 0.04 | 0.27% | 14.61 | 15.09 | 714537 | 106269 | 3.75% |
| 2025-12-03 | 14.43 | 14.58 | 0.09 | 0.62% | 14.35 | 14.76 | 450399 | 65514 | 2.36% |
| 2025-12-02 | 14.53 | 14.49 | -0.40 | -2.69% | 14.37 | 14.61 | 489267 | 70793 | 2.57% |
| 2025-12-01 | 14.93 | 14.89 | 0.65 | 4.56% | 14.66 | 15.28 | 1126054 | 168924 | 5.91% |
| 2025-11-28 | 14.05 | 14.24 | 0.23 | 1.64% | 13.95 | 14.25 | 342421 | 48365 | 1.80% |
| 2025-11-27 | 14.24 | 14.01 | -0.01 | -0.07% | 14.00 | 14.30 | 423897 | 59992 | 2.23% |
| 2025-11-26 | 13.78 | 14.02 | 0.25 | 1.82% | 13.69 | 14.46 | 574125 | 80821 | 3.01% |
| 2025-11-25 | 13.63 | 13.77 | 0.28 | 2.08% | 13.57 | 13.84 | 307690 | 42259 | 1.62% |
| 2025-11-24 | 13.45 | 13.49 | 0.08 | 0.60% | 13.30 | 13.58 | 273331 | 36771 | 1.44% |
| 2025-11-21 | 13.65 | 13.41 | -0.51 | -3.66% | 13.37 | 13.78 | 419228 | 56888 | 2.20% |
| 2025-11-20 | 14.20 | 13.92 | -0.26 | -1.83% | 13.91 | 14.30 | 302470 | 42619 | 1.59% |
| 2025-11-19 | 14.09 | 14.18 | 0.17 | 1.21% | 13.90 | 14.25 | 336976 | 47471 | 1.77% |
| 2025-11-18 | 14.46 | 14.01 | -0.54 | -3.71% | 14.00 | 14.47 | 503194 | 71239 | 2.64% |
| 2025-11-17 | 14.70 | 14.55 | -0.34 | -2.28% | 14.51 | 14.80 | 408259 | 59629 | 2.14% |
| 2025-11-14 | 15.05 | 14.89 | -0.51 | -3.31% | 14.76 | 15.15 | 473742 | 71035 | 2.49% |
| 2025-11-13 | 14.95 | 15.40 | 0.56 | 3.77% | 14.92 | 15.46 | 840903 | 128348 | 4.42% |
| 2025-11-12 | 14.67 | 14.84 | 0.06 | 0.41% | 14.50 | 14.99 | 348064 | 51511 | 1.83% |
| 2025-11-11 | 15.15 | 14.78 | -0.21 | -1.40% | 14.75 | 15.21 | 384452 | 57281 | 2.02% |
| 2025-11-10 | 15.09 | 14.99 | 0.08 | 0.54% | 14.82 | 15.20 | 447300 | 67137 | 2.35% |
| 2025-11-07 | 14.89 | 14.91 | -0.18 | -1.19% | 14.78 | 15.08 | 373784 | 55851 | 1.96% |
| 2025-11-06 | 14.85 | 15.09 | 0.33 | 2.24% | 14.80 | 15.22 | 578548 | 86760 | 3.04% |
| 2025-11-05 | 14.40 | 14.76 | -0.02 | -0.14% | 14.30 | 14.91 | 459798 | 67428 | 2.41% |
| 2025-11-04 | 14.86 | 14.78 | -0.31 | -2.05% | 14.70 | 15.01 | 503413 | 74581 | 2.64% |
| 2025-11-03 | 15.58 | 15.09 | -0.63 | -4.01% | 14.68 | 15.63 | 920143 | 137383 | 4.83% |
| 2025-10-31 | 16.01 | 15.72 | -0.60 | -3.68% | 15.70 | 16.27 | 738520 | 117295 | 3.88% |
| 2025-10-30 | 16.30 | 16.32 | -0.31 | -1.86% | 16.22 | 16.78 | 1037741 | 171459 | 5.45% |
| 2025-10-29 | 15.96 | 16.63 | 0.96 | 6.13% | 15.90 | 16.70 | 1156142 | 188274 | 6.07% |
| 2025-10-28 | 16.04 | 15.67 | -0.63 | -3.87% | 15.65 | 16.30 | 827470 | 132145 | 4.34% |
| 2025-10-27 | 16.24 | 16.30 | 0.40 | 2.52% | 16.09 | 16.59 | 1023505 | 167008 | 5.37% |
| 2025-10-24 | 15.54 | 15.90 | 0.58 | 3.79% | 15.32 | 15.98 | 875567 | 136756 | 4.60% |
| 2025-10-23 | 15.16 | 15.32 | 0.05 | 0.33% | 14.73 | 15.39 | 610313 | 91522 | 3.20% |
| 2025-10-22 | 15.00 | 15.27 | -0.65 | -4.08% | 14.88 | 15.40 | 757058 | 115066 | 3.98% |
| 2025-10-21 | 15.97 | 15.92 | 0.10 | 0.63% | 15.70 | 16.06 | 581034 | 92537 | 3.05% |
| 2025-10-20 | 15.90 | 15.82 | 0.13 | 0.83% | 15.53 | 16.26 | 673161 | 106838 | 3.53% |
| 2025-10-17 | 16.74 | 15.69 | -0.91 | -5.48% | 15.69 | 16.76 | 916090 | 147810 | 4.81% |
| 2025-10-16 | 16.88 | 16.60 | -0.47 | -2.75% | 16.58 | 17.30 | 781833 | 131401 | 4.11% |
| 2025-10-15 | 16.95 | 17.07 | -0.02 | -0.12% | 16.52 | 17.19 | 981482 | 165167 | 5.15% |
| 2025-10-14 | 17.83 | 17.09 | -0.31 | -1.78% | 16.67 | 18.14 | 1960650 | 345296 | 10.29% |
| 2025-10-13 | 16.55 | 17.40 | 0.05 | 0.29% | 16.02 | 17.60 | 1928774 | 320062 | 10.13% |
| 2025-10-10 | 17.30 | 17.35 | -0.21 | -1.20% | 16.60 | 18.88 | 2244246 | 397721 | 11.78% |
| 2025-10-09 | 16.55 | 17.56 | 1.60 | 10.03% | 16.50 | 17.56 | 2103180 | 359123 | 11.04% |
| 2025-09-30 | 15.36 | 15.96 | 0.86 | 5.70% | 15.21 | 16.39 | 2110506 | 332403 | 11.08% |
| 2025-09-29 | 15.15 | 15.10 | 0.32 | 2.17% | 14.70 | 15.43 | 1720188 | 258651 | 9.03% |
| 2025-09-26 | 14.64 | 14.78 | -0.04 | -0.27% | 14.51 | 15.56 | 2303230 | 346066 | 12.09% |
| 2025-09-25 | 15.17 | 14.82 | 1.03 | 7.47% | 14.60 | 15.17 | 2802909 | 420518 | 14.72% |
| 2025-09-24 | 13.80 | 13.79 | -0.33 | -2.34% | 13.47 | 13.93 | 938928 | 128749 | 4.93% |
| 2025-09-23 | 13.81 | 14.12 | 0.12 | 0.86% | 13.72 | 14.35 | 1101008 | 154076 | 5.78% |
| 2025-09-22 | 13.90 | 14.00 | 0.29 | 2.12% | 13.42 | 14.00 | 1107458 | 151853 | 5.81% |
| 2025-09-19 | 14.07 | 13.71 | -0.74 | -5.12% | 13.66 | 14.24 | 1448205 | 200886 | 7.60% |
| 2025-09-18 | 14.52 | 14.45 | -0.80 | -5.25% | 14.23 | 15.20 | 2562898 | 372940 | 13.46% |
| 2025-09-17 | 13.68 | 15.25 | 1.39 | 10.03% | 13.55 | 15.25 | 2801703 | 406744 | 14.71% |
| 2025-09-16 | 14.67 | 13.86 | -0.10 | -0.72% | 13.23 | 14.95 | 2161226 | 297607 | 11.35% |
| 2025-09-15 | 14.04 | 13.96 | 0.33 | 2.42% | 13.78 | 14.50 | 2904345 | 411692 | 15.25% |
| 2025-09-12 | 12.73 | 13.63 | 1.24 | 10.01% | 12.73 | 13.63 | 1098512 | 148315 | 5.77% |
| 2025-09-11 | 12.29 | 12.39 | 0.29 | 2.40% | 12.01 | 12.39 | 928845 | 113366 | 4.88% |
| 2025-09-10 | 11.80 | 12.10 | 0.12 | 1.00% | 11.71 | 12.19 | 718055 | 86253 | 3.77% |
| 2025-09-09 | 11.95 | 11.98 | -0.01 | -0.08% | 11.90 | 12.38 | 1090289 | 132399 | 5.72% |
| 2025-09-08 | 12.18 | 11.99 | -0.14 | -1.15% | 11.90 | 12.25 | 757557 | 91306 | 3.98% |