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 | 13.80 | 12.97 | -1.02 | -7.29% | 12.93 | 13.84 | 405333 | 53526 | 9.22% |
| 2025-12-15 | 13.91 | 13.99 | 0.06 | 0.43% | 13.80 | 14.45 | 379446 | 53539 | 8.63% |
| 2025-12-12 | 13.65 | 13.93 | 0.25 | 1.83% | 13.54 | 14.30 | 439667 | 61588 | 10.00% |
| 2025-12-11 | 14.00 | 13.68 | -0.32 | -2.29% | 13.68 | 14.25 | 318834 | 44309 | 7.25% |
| 2025-12-10 | 14.05 | 14.00 | -0.16 | -1.13% | 13.78 | 14.31 | 400744 | 55996 | 9.11% |
| 2025-12-09 | 14.20 | 14.16 | -0.08 | -0.56% | 13.84 | 14.37 | 459039 | 64848 | 10.44% |
| 2025-12-08 | 14.03 | 14.24 | 0.10 | 0.71% | 13.88 | 14.47 | 663852 | 93917 | 15.10% |
| 2025-12-05 | 13.26 | 14.14 | 0.46 | 3.36% | 13.17 | 14.36 | 644356 | 89425 | 14.65% |
| 2025-12-04 | 13.81 | 13.68 | -0.26 | -1.87% | 13.50 | 14.45 | 872366 | 121836 | 19.84% |
| 2025-12-03 | 12.74 | 13.94 | 1.27 | 10.02% | 12.72 | 13.94 | 319422 | 43214 | 7.26% |
| 2025-12-02 | 12.10 | 12.67 | 0.45 | 3.68% | 12.10 | 12.79 | 442708 | 55602 | 10.07% |
| 2025-12-01 | 12.10 | 12.22 | 0.12 | 0.99% | 11.97 | 12.42 | 253026 | 30884 | 5.75% |
| 2025-11-28 | 11.65 | 12.10 | 0.45 | 3.86% | 11.58 | 12.18 | 252719 | 30187 | 5.75% |
| 2025-11-27 | 11.62 | 11.65 | 0.03 | 0.26% | 11.50 | 11.78 | 153759 | 17951 | 3.50% |
| 2025-11-26 | 11.82 | 11.62 | -0.19 | -1.61% | 11.62 | 11.97 | 186594 | 21955 | 4.24% |
| 2025-11-25 | 11.66 | 11.81 | 0.23 | 1.99% | 11.58 | 11.91 | 227107 | 26745 | 5.16% |
| 2025-11-24 | 11.72 | 11.58 | -0.06 | -0.52% | 11.35 | 11.83 | 233312 | 26872 | 5.31% |
| 2025-11-21 | 12.00 | 11.64 | -0.60 | -4.90% | 11.61 | 12.30 | 274469 | 32490 | 6.24% |
| 2025-11-20 | 12.24 | 12.24 | 0.01 | 0.08% | 11.98 | 12.30 | 337646 | 41030 | 7.68% |
| 2025-11-19 | 12.50 | 12.23 | -1.11 | -8.32% | 12.19 | 12.85 | 464929 | 57546 | 10.57% |
| 2025-11-18 | 14.39 | 13.34 | -1.48 | -9.99% | 13.34 | 14.39 | 428391 | 58251 | 9.74% |
| 2025-11-17 | 14.41 | 14.82 | 0.29 | 2.00% | 14.22 | 15.20 | 660948 | 96798 | 15.03% |
| 2025-11-14 | 13.92 | 14.53 | 0.34 | 2.40% | 13.66 | 14.87 | 673910 | 97011 | 15.32% |
| 2025-11-13 | 13.89 | 14.19 | 0.24 | 1.72% | 13.31 | 14.52 | 604369 | 84870 | 13.74% |
| 2025-11-12 | 14.63 | 13.95 | -0.53 | -3.66% | 13.68 | 14.85 | 551762 | 77558 | 12.55% |
| 2025-11-11 | 15.00 | 14.48 | -0.81 | -5.30% | 14.35 | 16.65 | 1052320 | 162073 | 23.93% |
| 2025-11-10 | 13.68 | 15.29 | 1.39 | 10.00% | 13.50 | 15.29 | 676993 | 98286 | 15.40% |
| 2025-11-07 | 14.75 | 13.90 | -0.22 | -1.56% | 13.58 | 15.51 | 1116456 | 161701 | 25.39% |
| 2025-11-06 | 14.11 | 14.12 | 1.28 | 9.97% | 14.06 | 14.12 | 262708 | 37089 | 5.97% |
| 2025-11-05 | 11.75 | 12.84 | 1.17 | 10.03% | 11.50 | 12.84 | 653725 | 79340 | 14.87% |
| 2025-11-04 | 10.58 | 11.67 | 1.06 | 9.99% | 10.56 | 11.67 | 299691 | 34179 | 6.82% |
| 2025-11-03 | 10.68 | 10.61 | -0.09 | -0.84% | 10.55 | 10.73 | 80540 | 8539 | 1.83% |
| 2025-10-31 | 10.64 | 10.70 | 0.12 | 1.13% | 10.53 | 10.81 | 161945 | 17300 | 3.68% |
| 2025-10-30 | 10.63 | 10.58 | -0.27 | -2.49% | 10.49 | 10.66 | 161861 | 17127 | 3.68% |
| 2025-10-29 | 10.92 | 10.85 | -0.04 | -0.37% | 10.68 | 11.03 | 198200 | 21444 | 4.51% |
| 2025-10-28 | 10.50 | 10.89 | 0.35 | 3.32% | 10.45 | 11.09 | 315972 | 34324 | 7.19% |
| 2025-10-27 | 10.30 | 10.54 | 0.26 | 2.53% | 10.26 | 10.68 | 162674 | 17087 | 3.70% |
| 2025-10-24 | 10.37 | 10.28 | -0.11 | -1.06% | 10.26 | 10.39 | 48921 | 5040 | 1.11% |
| 2025-10-23 | 10.26 | 10.39 | 0.07 | 0.68% | 10.24 | 10.41 | 58560 | 6060 | 1.33% |
| 2025-10-22 | 10.30 | 10.32 | -0.06 | -0.58% | 10.28 | 10.42 | 66883 | 6917 | 1.52% |
| 2025-10-21 | 10.15 | 10.38 | 0.23 | 2.27% | 10.12 | 10.38 | 89207 | 9163 | 2.03% |
| 2025-10-20 | 10.23 | 10.15 | 0.02 | 0.20% | 10.05 | 10.24 | 60124 | 6085 | 1.37% |
| 2025-10-17 | 10.26 | 10.13 | -0.12 | -1.17% | 10.10 | 10.28 | 65911 | 6703 | 1.50% |
| 2025-10-16 | 10.39 | 10.25 | -0.14 | -1.35% | 10.23 | 10.41 | 70123 | 7226 | 1.59% |
| 2025-10-15 | 10.18 | 10.39 | 0.18 | 1.76% | 10.18 | 10.40 | 109538 | 11314 | 2.49% |
| 2025-10-14 | 10.19 | 10.21 | 0.03 | 0.29% | 10.15 | 10.30 | 84086 | 8602 | 1.91% |
| 2025-10-13 | 9.93 | 10.18 | 0.06 | 0.59% | 9.81 | 10.25 | 95395 | 9596 | 2.17% |
| 2025-10-10 | 9.96 | 10.12 | 0.13 | 1.30% | 9.92 | 10.13 | 100651 | 10133 | 2.29% |
| 2025-10-09 | 9.88 | 9.99 | 0.14 | 1.42% | 9.85 | 10.03 | 79325 | 7911 | 1.80% |
| 2025-09-30 | 9.90 | 9.85 | -0.03 | -0.30% | 9.82 | 9.92 | 31719 | 3128 | 0.72% |
| 2025-09-29 | 9.84 | 9.88 | 0.04 | 0.41% | 9.72 | 9.92 | 43194 | 4250 | 0.98% |
| 2025-09-26 | 9.79 | 9.84 | 0.04 | 0.41% | 9.72 | 9.95 | 65410 | 6467 | 1.49% |
| 2025-09-25 | 10.08 | 9.80 | -0.30 | -2.97% | 9.67 | 10.11 | 148357 | 14588 | 3.37% |
| 2025-09-24 | 9.92 | 10.10 | 0.18 | 1.81% | 9.87 | 10.10 | 47547 | 4779 | 1.08% |
| 2025-09-23 | 10.00 | 9.92 | -0.13 | -1.29% | 9.79 | 10.03 | 63864 | 6308 | 1.45% |
| 2025-09-22 | 10.07 | 10.05 | -0.02 | -0.20% | 9.98 | 10.10 | 36304 | 3641 | 0.83% |
| 2025-09-19 | 10.07 | 10.07 | 0.02 | 0.20% | 9.99 | 10.12 | 48067 | 4828 | 1.09% |
| 2025-09-18 | 10.30 | 10.05 | -0.24 | -2.33% | 9.97 | 10.30 | 96996 | 9832 | 2.21% |
| 2025-09-17 | 10.31 | 10.29 | -0.03 | -0.29% | 10.24 | 10.34 | 47437 | 4880 | 1.08% |
| 2025-09-16 | 10.27 | 10.32 | 0.04 | 0.39% | 10.20 | 10.34 | 53716 | 5510 | 1.22% |
| 2025-09-15 | 10.38 | 10.28 | -0.05 | -0.48% | 10.24 | 10.40 | 60341 | 6209 | 1.37% |
| 2025-09-12 | 10.44 | 10.33 | -0.11 | -1.05% | 10.28 | 10.44 | 79903 | 8269 | 1.82% |
| 2025-09-11 | 10.44 | 10.44 | 0.00 | 0.00% | 10.32 | 10.45 | 79258 | 8232 | 1.80% |
| 2025-09-10 | 10.56 | 10.44 | -0.13 | -1.23% | 10.41 | 10.57 | 55420 | 5800 | 1.26% |
| 2025-09-09 | 10.67 | 10.57 | -0.10 | -0.94% | 10.55 | 10.71 | 69479 | 7381 | 1.58% |
| 2025-09-08 | 10.59 | 10.67 | 0.07 | 0.66% | 10.59 | 10.76 | 80157 | 8543 | 1.82% |