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 | 13.01 | 12.65 | -0.40 | -3.07% | 12.60 | 13.03 | 52965 | 6768 | 1.61% |
| 2025-12-15 | 12.68 | 13.05 | 0.31 | 2.43% | 12.52 | 13.17 | 67719 | 8762 | 2.06% |
| 2025-12-12 | 13.01 | 12.74 | -0.23 | -1.77% | 12.73 | 13.01 | 55952 | 7193 | 1.70% |
| 2025-12-11 | 13.35 | 12.97 | -0.13 | -0.99% | 12.92 | 13.39 | 60068 | 7870 | 1.83% |
| 2025-12-10 | 13.32 | 13.10 | -0.22 | -1.65% | 13.07 | 13.37 | 47877 | 6310 | 1.46% |
| 2025-12-09 | 13.50 | 13.32 | -0.24 | -1.77% | 13.28 | 13.56 | 54415 | 7272 | 1.66% |
| 2025-12-08 | 13.96 | 13.56 | -0.41 | -2.93% | 13.45 | 14.06 | 82582 | 11247 | 2.51% |
| 2025-12-05 | 13.77 | 13.97 | 0.19 | 1.38% | 13.73 | 14.10 | 53622 | 7481 | 1.63% |
| 2025-12-04 | 14.15 | 13.78 | -0.27 | -1.92% | 13.72 | 14.23 | 55360 | 7684 | 1.68% |
| 2025-12-03 | 14.22 | 14.05 | -0.17 | -1.20% | 13.98 | 14.30 | 51832 | 7308 | 1.58% |
| 2025-12-02 | 14.15 | 14.22 | -0.02 | -0.14% | 14.06 | 14.34 | 42668 | 6065 | 1.30% |
| 2025-12-01 | 14.07 | 14.24 | 0.11 | 0.78% | 14.06 | 14.44 | 62320 | 8860 | 1.90% |
| 2025-11-28 | 13.95 | 14.13 | 0.19 | 1.36% | 13.84 | 14.14 | 59823 | 8386 | 1.82% |
| 2025-11-27 | 13.98 | 13.94 | -0.01 | -0.07% | 13.87 | 14.14 | 49535 | 6924 | 1.51% |
| 2025-11-26 | 14.32 | 13.95 | -0.33 | -2.31% | 13.90 | 14.34 | 83381 | 11733 | 2.54% |
| 2025-11-25 | 13.93 | 14.28 | 0.66 | 4.85% | 13.86 | 14.45 | 120440 | 17077 | 3.67% |
| 2025-11-24 | 13.25 | 13.62 | 0.46 | 3.50% | 13.10 | 13.69 | 79207 | 10642 | 2.41% |
| 2025-11-21 | 13.63 | 13.16 | -0.62 | -4.50% | 13.13 | 13.69 | 110275 | 14734 | 3.36% |
| 2025-11-20 | 14.15 | 13.78 | -0.34 | -2.41% | 13.75 | 14.26 | 95037 | 13235 | 2.89% |
| 2025-11-19 | 14.16 | 14.12 | -0.06 | -0.42% | 13.98 | 14.39 | 84106 | 11895 | 2.56% |
| 2025-11-18 | 14.30 | 14.18 | -0.13 | -0.91% | 14.01 | 14.40 | 94356 | 13391 | 2.87% |
| 2025-11-17 | 14.17 | 14.31 | 0.05 | 0.35% | 14.12 | 14.50 | 100412 | 14332 | 3.06% |
| 2025-11-14 | 14.51 | 14.26 | -0.47 | -3.19% | 14.23 | 15.15 | 159345 | 23078 | 4.85% |
| 2025-11-13 | 14.55 | 14.73 | 0.24 | 1.66% | 14.25 | 15.19 | 232875 | 34134 | 7.09% |
| 2025-11-12 | 14.22 | 14.49 | 0.18 | 1.26% | 13.98 | 14.55 | 122588 | 17451 | 3.73% |
| 2025-11-11 | 13.92 | 14.31 | 0.39 | 2.80% | 13.79 | 14.48 | 139395 | 19834 | 4.24% |
| 2025-11-10 | 14.02 | 13.92 | -0.19 | -1.35% | 13.83 | 14.26 | 129171 | 18032 | 3.93% |
| 2025-11-07 | 14.12 | 14.11 | 0.06 | 0.43% | 13.99 | 14.45 | 173709 | 24654 | 5.29% |
| 2025-11-06 | 14.17 | 14.05 | 0.20 | 1.44% | 14.02 | 14.90 | 247346 | 35582 | 7.53% |
| 2025-11-05 | 13.85 | 13.85 | -0.16 | -1.14% | 13.82 | 14.25 | 163223 | 22885 | 4.97% |
| 2025-11-04 | 14.12 | 14.01 | -0.21 | -1.48% | 13.81 | 14.30 | 216158 | 30268 | 6.58% |
| 2025-11-03 | 14.00 | 14.22 | 0.96 | 7.24% | 13.62 | 14.56 | 264817 | 37302 | 8.06% |
| 2025-10-31 | 13.62 | 13.26 | -0.11 | -0.82% | 13.26 | 13.77 | 149182 | 20105 | 4.54% |
| 2025-10-30 | 12.88 | 13.37 | 0.49 | 3.80% | 12.78 | 13.78 | 177525 | 23719 | 5.40% |
| 2025-10-29 | 12.98 | 12.88 | -0.05 | -0.39% | 12.76 | 13.06 | 70784 | 9117 | 2.15% |
| 2025-10-28 | 12.67 | 12.93 | 0.14 | 1.09% | 12.61 | 13.06 | 104982 | 13535 | 3.19% |
| 2025-10-27 | 12.60 | 12.79 | 0.24 | 1.91% | 12.45 | 13.12 | 145658 | 18640 | 4.43% |
| 2025-10-24 | 12.55 | 12.55 | -0.05 | -0.40% | 12.51 | 12.85 | 62178 | 7863 | 1.89% |
| 2025-10-23 | 12.56 | 12.60 | 0.00 | 0.00% | 12.44 | 12.64 | 53916 | 6756 | 1.64% |
| 2025-10-22 | 12.57 | 12.60 | -0.02 | -0.16% | 12.53 | 12.78 | 78537 | 9923 | 2.39% |
| 2025-10-21 | 12.47 | 12.62 | 0.16 | 1.28% | 12.40 | 12.72 | 80355 | 10109 | 2.45% |
| 2025-10-20 | 12.37 | 12.46 | 0.27 | 2.21% | 12.29 | 12.51 | 85869 | 10658 | 2.61% |
| 2025-10-17 | 12.28 | 12.19 | -0.02 | -0.16% | 12.10 | 12.30 | 47443 | 5780 | 1.44% |
| 2025-10-16 | 12.23 | 12.21 | -0.01 | -0.08% | 12.14 | 12.44 | 50213 | 6150 | 1.53% |
| 2025-10-15 | 12.30 | 12.22 | -0.04 | -0.33% | 12.08 | 12.30 | 67824 | 8263 | 2.06% |
| 2025-10-14 | 12.38 | 12.26 | -0.06 | -0.49% | 12.22 | 12.47 | 66361 | 8188 | 2.02% |
| 2025-10-13 | 11.80 | 12.32 | 0.14 | 1.15% | 11.71 | 12.39 | 102610 | 12481 | 3.12% |
| 2025-10-10 | 12.00 | 12.18 | 0.18 | 1.50% | 11.95 | 12.24 | 85066 | 10347 | 2.59% |
| 2025-10-09 | 12.01 | 12.00 | 0.02 | 0.17% | 11.87 | 12.08 | 44810 | 5358 | 1.36% |
| 2025-09-30 | 11.99 | 11.98 | 0.00 | 0.00% | 11.85 | 12.03 | 51355 | 6140 | 1.56% |
| 2025-09-29 | 11.68 | 11.98 | 0.30 | 2.57% | 11.67 | 12.09 | 87775 | 10479 | 2.67% |
| 2025-09-26 | 11.55 | 11.68 | 0.11 | 0.95% | 11.45 | 11.78 | 44694 | 5215 | 1.36% |
| 2025-09-25 | 11.82 | 11.57 | -0.23 | -1.95% | 11.55 | 11.84 | 49424 | 5753 | 1.50% |
| 2025-09-24 | 11.43 | 11.80 | 0.32 | 2.79% | 11.40 | 11.84 | 53580 | 6249 | 1.63% |
| 2025-09-23 | 11.64 | 11.48 | -0.27 | -2.30% | 11.28 | 11.76 | 77442 | 8862 | 2.36% |
| 2025-09-22 | 12.03 | 11.75 | -0.10 | -0.84% | 11.65 | 12.06 | 57467 | 6793 | 1.75% |
| 2025-09-19 | 11.73 | 11.85 | 0.12 | 1.02% | 11.68 | 11.87 | 51397 | 6060 | 1.56% |
| 2025-09-18 | 12.01 | 11.73 | -0.27 | -2.25% | 11.67 | 12.01 | 52028 | 6173 | 1.58% |
| 2025-09-17 | 12.04 | 12.00 | -0.07 | -0.58% | 11.98 | 12.13 | 45095 | 5427 | 1.37% |
| 2025-09-16 | 12.14 | 12.07 | -0.06 | -0.49% | 11.92 | 12.18 | 52125 | 6271 | 1.59% |
| 2025-09-15 | 11.83 | 12.13 | 0.25 | 2.10% | 11.83 | 12.24 | 91097 | 10997 | 2.77% |
| 2025-09-12 | 12.00 | 11.88 | -0.07 | -0.59% | 11.83 | 12.04 | 38528 | 4584 | 1.17% |
| 2025-09-11 | 11.95 | 11.95 | -0.02 | -0.17% | 11.83 | 11.97 | 40011 | 4761 | 1.22% |
| 2025-09-10 | 12.01 | 11.97 | 0.04 | 0.34% | 11.82 | 12.09 | 46734 | 5574 | 1.42% |
| 2025-09-09 | 12.00 | 11.93 | -0.02 | -0.17% | 11.88 | 12.09 | 75468 | 9024 | 2.30% |
| 2025-09-08 | 11.57 | 11.95 | 0.36 | 3.11% | 11.53 | 11.99 | 96780 | 11455 | 2.95% |