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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.26 | 15.18 | 0.86 | 6.01% | 14.05 | 15.55 | 369772 | 55637 | 17.30% |
| 2025-12-16 | 14.45 | 14.32 | -0.12 | -0.83% | 14.29 | 15.12 | 297477 | 43748 | 13.92% |
| 2025-12-15 | 14.69 | 14.44 | -0.26 | -1.77% | 14.04 | 14.70 | 312935 | 45013 | 14.64% |
| 2025-12-12 | 13.80 | 14.70 | 0.75 | 5.38% | 13.80 | 15.10 | 739074 | 107042 | 34.58% |
| 2025-12-11 | 12.80 | 13.95 | 1.12 | 8.73% | 12.80 | 14.11 | 583544 | 81087 | 27.30% |
| 2025-12-10 | 12.24 | 12.83 | 0.59 | 4.82% | 12.24 | 13.12 | 171113 | 21752 | 8.01% |
| 2025-12-09 | 12.48 | 12.24 | -0.24 | -1.92% | 12.23 | 12.49 | 66547 | 8189 | 3.11% |
| 2025-12-08 | 12.66 | 12.48 | -0.17 | -1.34% | 12.44 | 12.71 | 61229 | 7674 | 2.86% |
| 2025-12-05 | 12.60 | 12.65 | 0.05 | 0.40% | 12.45 | 12.71 | 42290 | 5313 | 1.98% |
| 2025-12-04 | 12.69 | 12.60 | -0.10 | -0.79% | 12.50 | 12.78 | 46873 | 5912 | 2.19% |
| 2025-12-03 | 12.80 | 12.70 | -0.10 | -0.78% | 12.60 | 12.84 | 43992 | 5589 | 2.06% |
| 2025-12-02 | 12.88 | 12.80 | -0.08 | -0.62% | 12.73 | 12.88 | 36912 | 4717 | 1.73% |
| 2025-12-01 | 12.76 | 12.88 | 0.10 | 0.78% | 12.74 | 12.90 | 49382 | 6348 | 2.31% |
| 2025-11-28 | 12.68 | 12.78 | 0.11 | 0.87% | 12.55 | 12.78 | 38974 | 4941 | 1.82% |
| 2025-11-27 | 12.65 | 12.67 | 0.02 | 0.16% | 12.58 | 12.77 | 39324 | 4989 | 1.84% |
| 2025-11-26 | 12.81 | 12.65 | -0.16 | -1.25% | 12.63 | 12.92 | 58840 | 7513 | 2.75% |
| 2025-11-25 | 12.96 | 12.81 | -0.09 | -0.70% | 12.81 | 13.02 | 70343 | 9070 | 3.29% |
| 2025-11-24 | 12.84 | 12.90 | 0.13 | 1.02% | 12.73 | 12.97 | 57801 | 7426 | 2.70% |
| 2025-11-21 | 13.15 | 12.77 | -0.56 | -4.20% | 12.76 | 13.34 | 105209 | 13679 | 4.92% |
| 2025-11-20 | 13.50 | 13.33 | -0.09 | -0.67% | 13.31 | 13.53 | 59593 | 7982 | 2.79% |
| 2025-11-19 | 13.41 | 13.42 | 0.06 | 0.45% | 13.29 | 13.46 | 73336 | 9814 | 3.43% |
| 2025-11-18 | 13.61 | 13.36 | -0.22 | -1.62% | 13.28 | 13.66 | 96109 | 12874 | 4.50% |
| 2025-11-17 | 13.68 | 13.58 | -0.08 | -0.59% | 13.53 | 13.80 | 90229 | 12263 | 4.22% |
| 2025-11-14 | 13.98 | 13.66 | -0.24 | -1.73% | 13.66 | 14.02 | 171029 | 23616 | 8.00% |
| 2025-11-13 | 13.25 | 13.90 | 0.68 | 5.14% | 13.04 | 14.32 | 349017 | 47989 | 16.33% |
| 2025-11-12 | 13.08 | 13.22 | 0.14 | 1.07% | 13.03 | 13.50 | 120950 | 16054 | 5.66% |
| 2025-11-11 | 13.19 | 13.08 | -0.17 | -1.28% | 13.00 | 13.25 | 91497 | 11970 | 4.28% |
| 2025-11-10 | 12.90 | 13.25 | 0.44 | 3.43% | 12.82 | 13.30 | 169742 | 22212 | 7.94% |
| 2025-11-07 | 12.70 | 12.81 | 0.09 | 0.71% | 12.68 | 12.99 | 71063 | 9113 | 3.32% |
| 2025-11-06 | 12.76 | 12.72 | -0.01 | -0.08% | 12.68 | 12.82 | 62443 | 7955 | 2.92% |
| 2025-11-05 | 12.67 | 12.73 | 0.05 | 0.39% | 12.62 | 12.77 | 50702 | 6449 | 2.37% |
| 2025-11-04 | 12.58 | 12.68 | 0.05 | 0.40% | 12.56 | 12.79 | 62932 | 7985 | 2.94% |
| 2025-11-03 | 12.66 | 12.63 | -0.01 | -0.08% | 12.55 | 12.68 | 55959 | 7048 | 2.62% |
| 2025-10-31 | 12.51 | 12.64 | 0.13 | 1.04% | 12.49 | 12.65 | 58140 | 7322 | 2.72% |
| 2025-10-30 | 12.84 | 12.51 | -0.34 | -2.65% | 12.51 | 12.90 | 89153 | 11279 | 4.17% |
| 2025-10-29 | 12.81 | 12.85 | -0.02 | -0.16% | 12.65 | 12.96 | 75524 | 9676 | 3.53% |
| 2025-10-28 | 12.77 | 12.87 | 0.09 | 0.70% | 12.70 | 13.07 | 67670 | 8711 | 3.17% |
| 2025-10-27 | 12.77 | 12.78 | 0.13 | 1.03% | 12.64 | 13.10 | 108753 | 13922 | 5.09% |
| 2025-10-24 | 13.02 | 12.65 | -0.43 | -3.29% | 12.65 | 13.06 | 138952 | 17767 | 6.50% |
| 2025-10-23 | 12.99 | 13.08 | 0.11 | 0.85% | 12.94 | 13.21 | 105895 | 13866 | 4.95% |
| 2025-10-22 | 13.24 | 12.97 | -0.26 | -1.97% | 12.93 | 13.36 | 124099 | 16259 | 5.81% |
| 2025-10-21 | 13.28 | 13.23 | -0.09 | -0.68% | 13.08 | 13.32 | 154073 | 20345 | 7.21% |
| 2025-10-20 | 12.96 | 13.32 | 0.36 | 2.78% | 12.92 | 13.46 | 244266 | 32351 | 11.43% |
| 2025-10-17 | 12.80 | 12.96 | 0.09 | 0.70% | 12.69 | 13.06 | 126287 | 16275 | 5.91% |
| 2025-10-16 | 12.88 | 12.87 | -0.01 | -0.08% | 12.80 | 12.97 | 85868 | 11056 | 4.02% |
| 2025-10-15 | 12.70 | 12.88 | 0.19 | 1.50% | 12.63 | 12.97 | 99102 | 12738 | 4.64% |
| 2025-10-14 | 12.74 | 12.69 | -0.04 | -0.31% | 12.61 | 12.84 | 76691 | 9734 | 3.59% |
| 2025-10-13 | 12.43 | 12.73 | 0.00 | 0.00% | 12.27 | 12.73 | 70446 | 8828 | 3.30% |
| 2025-10-10 | 12.53 | 12.73 | 0.20 | 1.60% | 12.47 | 12.75 | 82433 | 10440 | 3.86% |
| 2025-10-09 | 12.47 | 12.53 | 0.03 | 0.24% | 12.40 | 12.53 | 56653 | 7069 | 2.65% |
| 2025-09-30 | 12.68 | 12.50 | -0.12 | -0.95% | 12.50 | 12.68 | 70970 | 8923 | 3.32% |
| 2025-09-29 | 12.54 | 12.62 | 0.08 | 0.64% | 12.36 | 12.65 | 65849 | 8270 | 3.08% |
| 2025-09-26 | 12.54 | 12.54 | -0.17 | -1.34% | 12.51 | 12.72 | 67239 | 8472 | 3.15% |
| 2025-09-25 | 13.03 | 12.71 | -0.32 | -2.46% | 12.66 | 13.03 | 126598 | 16170 | 5.92% |
| 2025-09-24 | 12.58 | 13.03 | 0.46 | 3.66% | 12.48 | 13.06 | 226548 | 29133 | 10.60% |
| 2025-09-23 | 12.17 | 12.57 | 0.41 | 3.37% | 12.16 | 12.80 | 165646 | 20759 | 7.75% |
| 2025-09-22 | 12.28 | 12.16 | -0.14 | -1.14% | 12.10 | 12.30 | 43594 | 5299 | 2.04% |
| 2025-09-19 | 12.24 | 12.30 | 0.08 | 0.65% | 12.15 | 12.32 | 50387 | 6161 | 2.36% |
| 2025-09-18 | 12.53 | 12.22 | -0.33 | -2.63% | 12.17 | 12.55 | 94515 | 11668 | 4.42% |
| 2025-09-17 | 12.56 | 12.55 | -0.05 | -0.40% | 12.48 | 12.60 | 59501 | 7449 | 2.78% |
| 2025-09-16 | 12.42 | 12.60 | 0.19 | 1.53% | 12.38 | 12.66 | 100579 | 12610 | 4.71% |
| 2025-09-15 | 12.53 | 12.41 | -0.03 | -0.24% | 12.34 | 12.56 | 65957 | 8178 | 3.09% |
| 2025-09-12 | 12.26 | 12.44 | 0.19 | 1.55% | 12.23 | 12.77 | 159719 | 20043 | 7.47% |
| 2025-09-11 | 12.21 | 12.25 | 0.02 | 0.16% | 12.12 | 12.26 | 51930 | 6321 | 2.43% |
| 2025-09-10 | 12.18 | 12.23 | 0.05 | 0.41% | 12.16 | 12.24 | 34024 | 4154 | 1.59% |
| 2025-09-09 | 12.22 | 12.18 | -0.07 | -0.57% | 12.13 | 12.24 | 41191 | 5020 | 1.93% |
| 2025-09-08 | 12.14 | 12.25 | 0.11 | 0.91% | 12.11 | 12.25 | 53904 | 6565 | 2.52% |