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 | 13.04 | -0.31 | -2.32% | 12.94 | 13.47 | 352009 | 46256 | 6.56% |
| 2025-12-15 | 13.62 | 13.35 | -0.59 | -4.23% | 13.33 | 13.75 | 566819 | 76626 | 10.56% |
| 2025-12-12 | 14.30 | 13.94 | -1.55 | -10.01% | 13.94 | 14.54 | 578753 | 81120 | 10.78% |
| 2025-12-11 | 15.89 | 15.49 | -0.39 | -2.46% | 15.39 | 15.97 | 401472 | 62670 | 7.48% |
| 2025-12-10 | 15.96 | 15.88 | -0.08 | -0.50% | 15.58 | 16.35 | 720663 | 114263 | 13.42% |
| 2025-12-09 | 14.51 | 15.96 | 1.45 | 9.99% | 14.47 | 15.96 | 576835 | 88777 | 10.74% |
| 2025-12-08 | 14.63 | 14.51 | 0.12 | 0.83% | 14.19 | 14.75 | 479904 | 69608 | 8.94% |
| 2025-12-05 | 13.62 | 14.39 | 0.46 | 3.30% | 13.52 | 14.77 | 744871 | 105412 | 13.87% |
| 2025-12-04 | 12.86 | 13.93 | 1.06 | 8.24% | 12.67 | 14.16 | 703592 | 95477 | 13.10% |
| 2025-12-03 | 12.82 | 12.87 | 0.11 | 0.86% | 12.78 | 13.11 | 210565 | 27246 | 3.92% |
| 2025-12-02 | 12.75 | 12.76 | -0.14 | -1.09% | 12.71 | 12.94 | 150721 | 19324 | 2.81% |
| 2025-12-01 | 12.33 | 12.90 | 0.60 | 4.88% | 12.31 | 13.20 | 256055 | 32665 | 4.77% |
| 2025-11-28 | 12.37 | 12.30 | -0.09 | -0.73% | 12.20 | 12.38 | 97190 | 11925 | 1.81% |
| 2025-11-27 | 12.07 | 12.39 | 0.32 | 2.65% | 12.07 | 12.58 | 171748 | 21313 | 3.20% |
| 2025-11-26 | 12.08 | 12.07 | -0.02 | -0.17% | 11.99 | 12.23 | 94543 | 11447 | 1.76% |
| 2025-11-25 | 11.96 | 12.09 | 0.21 | 1.77% | 11.96 | 12.28 | 120157 | 14613 | 2.24% |
| 2025-11-24 | 11.78 | 11.88 | 0.22 | 1.89% | 11.74 | 11.96 | 85829 | 10163 | 1.60% |
| 2025-11-21 | 12.08 | 11.66 | -0.54 | -4.43% | 11.63 | 12.15 | 141316 | 16767 | 2.63% |
| 2025-11-20 | 12.29 | 12.20 | 0.02 | 0.16% | 12.17 | 12.42 | 86515 | 10624 | 1.61% |
| 2025-11-19 | 12.42 | 12.18 | -0.22 | -1.77% | 12.10 | 12.44 | 107372 | 13143 | 2.00% |
| 2025-11-18 | 12.44 | 12.40 | -0.03 | -0.24% | 12.30 | 12.46 | 78409 | 9714 | 1.46% |
| 2025-11-17 | 12.53 | 12.43 | -0.08 | -0.64% | 12.39 | 12.57 | 93221 | 11611 | 1.74% |
| 2025-11-14 | 12.68 | 12.51 | -0.27 | -2.11% | 12.51 | 12.71 | 110977 | 13987 | 2.07% |
| 2025-11-13 | 12.76 | 12.78 | 0.04 | 0.31% | 12.70 | 12.87 | 97207 | 12418 | 1.81% |
| 2025-11-12 | 12.87 | 12.74 | -0.11 | -0.86% | 12.63 | 12.89 | 122223 | 15564 | 2.28% |
| 2025-11-11 | 13.09 | 12.85 | -0.12 | -0.93% | 12.84 | 13.19 | 143566 | 18667 | 2.67% |
| 2025-11-10 | 13.09 | 12.97 | -0.13 | -0.99% | 12.82 | 13.20 | 144674 | 18738 | 2.69% |
| 2025-11-07 | 13.16 | 13.10 | -0.19 | -1.43% | 13.03 | 13.48 | 199031 | 26240 | 3.71% |
| 2025-11-06 | 12.95 | 13.29 | 0.41 | 3.18% | 12.82 | 13.33 | 185171 | 24204 | 3.45% |
| 2025-11-05 | 12.70 | 12.88 | 0.08 | 0.63% | 12.62 | 12.93 | 105937 | 13581 | 1.97% |
| 2025-11-04 | 12.99 | 12.80 | -0.18 | -1.39% | 12.69 | 13.02 | 137895 | 17692 | 2.57% |
| 2025-11-03 | 12.98 | 12.98 | -0.01 | -0.08% | 12.62 | 12.98 | 164769 | 21101 | 3.07% |
| 2025-10-31 | 13.20 | 12.99 | -0.19 | -1.44% | 12.96 | 13.30 | 197012 | 25764 | 3.67% |
| 2025-10-30 | 13.52 | 13.18 | -0.43 | -3.16% | 13.15 | 13.53 | 180857 | 24006 | 3.37% |
| 2025-10-29 | 13.66 | 13.61 | -0.32 | -2.30% | 13.34 | 13.80 | 259813 | 35179 | 4.84% |
| 2025-10-28 | 13.70 | 13.93 | 0.09 | 0.65% | 13.63 | 14.02 | 206427 | 28634 | 3.84% |
| 2025-10-27 | 13.63 | 13.84 | 0.38 | 2.82% | 13.48 | 13.90 | 248521 | 34072 | 4.63% |
| 2025-10-24 | 12.90 | 13.46 | 0.71 | 5.57% | 12.80 | 13.48 | 275579 | 36501 | 5.13% |
| 2025-10-23 | 12.66 | 12.75 | 0.04 | 0.31% | 12.43 | 12.78 | 110984 | 13955 | 2.07% |
| 2025-10-22 | 12.71 | 12.71 | -0.12 | -0.94% | 12.62 | 12.85 | 119346 | 15172 | 2.22% |
| 2025-10-21 | 12.47 | 12.83 | 0.44 | 3.55% | 12.38 | 12.93 | 188873 | 24037 | 3.52% |
| 2025-10-20 | 12.27 | 12.39 | 0.35 | 2.91% | 12.25 | 12.54 | 173973 | 21544 | 3.24% |
| 2025-10-17 | 12.67 | 12.04 | -0.68 | -5.35% | 12.02 | 12.72 | 254279 | 31221 | 4.74% |
| 2025-10-16 | 12.98 | 12.72 | -0.27 | -2.08% | 12.64 | 12.98 | 147479 | 18865 | 2.75% |
| 2025-10-15 | 12.79 | 12.99 | 0.25 | 1.96% | 12.58 | 13.03 | 172328 | 22095 | 3.21% |
| 2025-10-14 | 13.34 | 12.74 | -0.44 | -3.34% | 12.70 | 13.48 | 269042 | 35080 | 5.01% |
| 2025-10-13 | 12.92 | 13.18 | -0.53 | -3.87% | 12.68 | 13.22 | 344035 | 44715 | 6.41% |
| 2025-10-10 | 14.08 | 13.71 | -0.40 | -2.83% | 13.52 | 14.08 | 278136 | 38308 | 5.18% |
| 2025-10-09 | 14.10 | 14.11 | 0.23 | 1.66% | 14.09 | 14.66 | 294949 | 42180 | 5.49% |
| 2025-09-30 | 13.99 | 13.88 | 0.04 | 0.29% | 13.83 | 14.33 | 210233 | 29495 | 3.92% |
| 2025-09-29 | 13.75 | 13.84 | 0.19 | 1.39% | 13.58 | 13.95 | 147432 | 20345 | 2.75% |
| 2025-09-26 | 14.27 | 13.65 | -0.67 | -4.68% | 13.64 | 14.32 | 283438 | 39252 | 5.28% |
| 2025-09-25 | 14.40 | 14.32 | -0.16 | -1.10% | 14.20 | 14.56 | 240942 | 34709 | 4.49% |
| 2025-09-24 | 13.80 | 14.48 | 0.52 | 3.72% | 13.50 | 14.54 | 350233 | 49551 | 6.52% |
| 2025-09-23 | 14.31 | 13.96 | -0.20 | -1.41% | 13.57 | 14.38 | 312869 | 43582 | 5.83% |
| 2025-09-22 | 14.26 | 14.16 | 0.01 | 0.07% | 14.03 | 14.32 | 222494 | 31527 | 4.14% |
| 2025-09-19 | 14.42 | 14.15 | -0.29 | -2.01% | 13.97 | 14.61 | 373674 | 53389 | 6.96% |
| 2025-09-18 | 13.66 | 14.44 | 0.70 | 5.09% | 13.65 | 14.92 | 675635 | 97226 | 12.58% |
| 2025-09-17 | 13.71 | 13.74 | 0.05 | 0.37% | 13.68 | 13.99 | 217134 | 29968 | 4.04% |
| 2025-09-16 | 13.58 | 13.69 | 0.07 | 0.51% | 13.45 | 13.75 | 186224 | 25383 | 3.47% |
| 2025-09-15 | 13.80 | 13.62 | -0.14 | -1.02% | 13.49 | 13.82 | 198904 | 27056 | 3.70% |
| 2025-09-12 | 13.99 | 13.76 | -0.22 | -1.57% | 13.70 | 14.02 | 306101 | 42412 | 5.70% |
| 2025-09-11 | 13.20 | 13.98 | 0.78 | 5.91% | 13.17 | 14.07 | 529002 | 72806 | 9.85% |
| 2025-09-10 | 12.91 | 13.20 | 0.32 | 2.48% | 12.91 | 13.40 | 260084 | 34339 | 4.84% |
| 2025-09-09 | 13.16 | 12.88 | -0.35 | -2.65% | 12.79 | 13.19 | 175665 | 22770 | 3.27% |
| 2025-09-08 | 13.29 | 13.23 | -0.10 | -0.75% | 12.98 | 13.38 | 208275 | 27430 | 3.88% |