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 | 12.44 | 12.15 | -0.31 | -2.49% | 12.15 | 12.44 | 37143 | 4548 | 1.25% |
| 2025-12-15 | 12.75 | 12.46 | -0.36 | -2.81% | 12.44 | 12.81 | 49790 | 6273 | 1.68% |
| 2025-12-12 | 12.85 | 12.82 | -0.12 | -0.93% | 12.65 | 12.99 | 46101 | 5908 | 1.55% |
| 2025-12-11 | 13.13 | 12.94 | -0.41 | -3.07% | 12.91 | 13.36 | 75374 | 9861 | 2.54% |
| 2025-12-10 | 12.93 | 13.35 | 0.42 | 3.25% | 12.81 | 13.89 | 130235 | 17562 | 4.38% |
| 2025-12-09 | 13.09 | 12.93 | -0.17 | -1.30% | 12.92 | 13.25 | 36429 | 4764 | 1.23% |
| 2025-12-08 | 13.04 | 13.10 | 0.07 | 0.54% | 12.93 | 13.13 | 42966 | 5610 | 1.45% |
| 2025-12-05 | 12.92 | 13.03 | -0.05 | -0.38% | 12.82 | 13.09 | 52841 | 6840 | 1.78% |
| 2025-12-04 | 13.07 | 13.08 | 0.34 | 2.67% | 12.66 | 13.37 | 102685 | 13416 | 3.46% |
| 2025-12-03 | 12.90 | 12.74 | -0.18 | -1.39% | 12.70 | 12.98 | 27252 | 3481 | 0.92% |
| 2025-12-02 | 13.21 | 12.92 | -0.25 | -1.90% | 12.90 | 13.22 | 32168 | 4183 | 1.08% |
| 2025-12-01 | 13.17 | 13.17 | 0.08 | 0.61% | 13.10 | 13.29 | 26402 | 3483 | 0.89% |
| 2025-11-28 | 12.89 | 13.09 | 0.16 | 1.24% | 12.84 | 13.10 | 25353 | 3300 | 0.85% |
| 2025-11-27 | 12.89 | 12.93 | 0.00 | 0.00% | 12.86 | 13.12 | 23834 | 3101 | 0.80% |
| 2025-11-26 | 12.96 | 12.93 | -0.02 | -0.15% | 12.91 | 13.13 | 25880 | 3368 | 0.87% |
| 2025-11-25 | 12.88 | 12.95 | 0.12 | 0.94% | 12.85 | 13.05 | 27461 | 3564 | 0.92% |
| 2025-11-24 | 12.67 | 12.83 | 0.17 | 1.34% | 12.58 | 12.89 | 31770 | 4043 | 1.07% |
| 2025-11-21 | 12.90 | 12.66 | -0.37 | -2.84% | 12.60 | 13.04 | 48642 | 6239 | 1.64% |
| 2025-11-20 | 13.21 | 13.03 | -0.14 | -1.06% | 13.01 | 13.24 | 32477 | 4251 | 1.09% |
| 2025-11-19 | 13.39 | 13.17 | -0.22 | -1.64% | 13.15 | 13.43 | 32263 | 4265 | 1.09% |
| 2025-11-18 | 13.52 | 13.39 | -0.16 | -1.18% | 13.30 | 13.60 | 34593 | 4638 | 1.16% |
| 2025-11-17 | 13.43 | 13.55 | 0.08 | 0.59% | 13.38 | 13.58 | 32563 | 4398 | 1.10% |
| 2025-11-14 | 13.39 | 13.47 | 0.05 | 0.37% | 13.28 | 13.89 | 56292 | 7652 | 1.89% |
| 2025-11-13 | 13.46 | 13.42 | -0.04 | -0.30% | 13.34 | 13.51 | 34803 | 4664 | 1.17% |
| 2025-11-12 | 13.65 | 13.46 | -0.18 | -1.32% | 13.41 | 13.66 | 34795 | 4694 | 1.17% |
| 2025-11-11 | 13.51 | 13.64 | 0.14 | 1.04% | 13.43 | 13.68 | 42062 | 5701 | 1.42% |
| 2025-11-10 | 13.44 | 13.50 | 0.05 | 0.37% | 13.38 | 13.53 | 34635 | 4667 | 1.17% |
| 2025-11-07 | 13.80 | 13.45 | -0.37 | -2.68% | 13.42 | 13.80 | 62620 | 8491 | 2.11% |
| 2025-11-06 | 13.94 | 13.82 | -0.05 | -0.36% | 13.66 | 13.99 | 44446 | 6143 | 1.50% |
| 2025-11-05 | 13.74 | 13.87 | 0.00 | 0.00% | 13.66 | 13.96 | 34779 | 4829 | 1.17% |
| 2025-11-04 | 14.06 | 13.87 | -0.19 | -1.35% | 13.76 | 14.06 | 37947 | 5260 | 1.28% |
| 2025-11-03 | 13.73 | 14.06 | 0.26 | 1.88% | 13.73 | 14.07 | 54287 | 7576 | 1.83% |
| 2025-10-31 | 13.52 | 13.80 | -0.40 | -2.82% | 13.20 | 13.88 | 113898 | 15543 | 3.83% |
| 2025-10-30 | 14.35 | 14.20 | -0.15 | -1.05% | 14.20 | 14.46 | 50013 | 7151 | 1.68% |
| 2025-10-29 | 14.50 | 14.35 | -0.15 | -1.03% | 14.28 | 14.55 | 50018 | 7174 | 1.68% |
| 2025-10-28 | 14.46 | 14.50 | -0.11 | -0.75% | 14.42 | 14.66 | 50613 | 7351 | 1.70% |
| 2025-10-27 | 14.39 | 14.61 | 0.28 | 1.95% | 14.33 | 14.83 | 75069 | 10962 | 2.53% |
| 2025-10-24 | 14.44 | 14.33 | -0.11 | -0.76% | 14.27 | 14.52 | 45840 | 6602 | 1.54% |
| 2025-10-23 | 14.48 | 14.44 | -0.04 | -0.28% | 14.19 | 14.55 | 42765 | 6122 | 1.44% |
| 2025-10-22 | 14.31 | 14.48 | 0.08 | 0.56% | 14.26 | 14.65 | 49409 | 7167 | 1.66% |
| 2025-10-21 | 14.32 | 14.40 | 0.05 | 0.35% | 14.17 | 14.41 | 43430 | 6218 | 1.46% |
| 2025-10-20 | 14.17 | 14.35 | 0.25 | 1.77% | 14.17 | 14.35 | 47445 | 6764 | 1.60% |
| 2025-10-17 | 14.19 | 14.10 | -0.13 | -0.91% | 14.09 | 14.37 | 58257 | 8278 | 1.96% |
| 2025-10-16 | 14.53 | 14.23 | -0.34 | -2.33% | 14.17 | 14.54 | 52184 | 7472 | 1.76% |
| 2025-10-15 | 14.12 | 14.57 | 0.46 | 3.26% | 14.01 | 14.57 | 67645 | 9709 | 2.28% |
| 2025-10-14 | 14.40 | 14.11 | -0.19 | -1.33% | 14.05 | 14.52 | 63760 | 9104 | 2.15% |
| 2025-10-13 | 13.99 | 14.30 | -0.29 | -1.99% | 13.70 | 14.38 | 75050 | 10618 | 2.53% |
| 2025-10-10 | 14.76 | 14.59 | -0.24 | -1.62% | 14.58 | 14.92 | 65863 | 9715 | 2.22% |
| 2025-10-09 | 14.81 | 14.83 | 0.02 | 0.14% | 14.60 | 14.94 | 69887 | 10302 | 2.35% |
| 2025-09-30 | 15.00 | 14.81 | -0.18 | -1.20% | 14.80 | 15.00 | 64269 | 9549 | 2.16% |
| 2025-09-29 | 14.82 | 14.99 | 0.13 | 0.87% | 14.51 | 15.00 | 73200 | 10857 | 2.46% |
| 2025-09-26 | 15.18 | 14.86 | -0.37 | -2.43% | 14.84 | 15.18 | 67554 | 10104 | 2.27% |
| 2025-09-25 | 15.51 | 15.23 | -0.18 | -1.17% | 15.22 | 15.51 | 93041 | 14272 | 3.13% |
| 2025-09-24 | 14.92 | 15.41 | 0.44 | 2.94% | 14.77 | 15.43 | 111053 | 16844 | 3.74% |
| 2025-09-23 | 15.50 | 14.97 | -0.52 | -3.36% | 14.70 | 15.51 | 118515 | 17740 | 3.99% |
| 2025-09-22 | 15.46 | 15.49 | 0.10 | 0.65% | 15.27 | 15.55 | 89513 | 13794 | 3.01% |
| 2025-09-19 | 15.68 | 15.39 | -0.44 | -2.78% | 15.30 | 15.74 | 128909 | 19887 | 4.34% |
| 2025-09-18 | 16.24 | 15.83 | -0.46 | -2.82% | 15.60 | 16.56 | 231639 | 37499 | 7.80% |
| 2025-09-17 | 16.40 | 16.29 | -0.20 | -1.21% | 16.25 | 16.65 | 207225 | 33971 | 6.97% |
| 2025-09-16 | 16.21 | 16.49 | -0.50 | -2.94% | 15.63 | 16.55 | 361842 | 58206 | 12.18% |
| 2025-09-15 | 16.50 | 16.99 | 0.31 | 1.86% | 16.37 | 17.18 | 211135 | 35489 | 7.11% |
| 2025-09-12 | 16.90 | 16.68 | -0.20 | -1.18% | 16.64 | 17.15 | 221399 | 37373 | 7.45% |
| 2025-09-11 | 17.09 | 16.88 | -0.50 | -2.88% | 16.50 | 17.09 | 274003 | 46139 | 9.22% |
| 2025-09-10 | 17.49 | 17.38 | -0.35 | -1.97% | 17.06 | 17.53 | 316694 | 54678 | 10.66% |
| 2025-09-09 | 17.00 | 17.73 | 0.31 | 1.78% | 16.71 | 18.36 | 486503 | 84962 | 16.37% |
| 2025-09-08 | 16.19 | 17.42 | 0.79 | 4.75% | 16.01 | 17.87 | 578627 | 98424 | 19.47% |