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 | 13.78 | 13.61 | -0.19 | -1.38% | 13.60 | 13.85 | 103580 | 14156 | 1.43% |
| 2025-12-15 | 13.80 | 13.80 | -0.12 | -0.86% | 13.73 | 13.91 | 108601 | 15001 | 1.50% |
| 2025-12-12 | 14.09 | 13.92 | -0.13 | -0.93% | 13.80 | 14.10 | 249253 | 34611 | 3.44% |
| 2025-12-11 | 14.32 | 14.05 | -0.27 | -1.89% | 14.04 | 14.33 | 134161 | 18988 | 1.85% |
| 2025-12-10 | 14.40 | 14.32 | -0.09 | -0.62% | 14.26 | 14.40 | 82262 | 11775 | 1.13% |
| 2025-12-09 | 14.61 | 14.41 | -0.23 | -1.57% | 14.40 | 14.62 | 94569 | 13693 | 1.30% |
| 2025-12-08 | 14.66 | 14.64 | 0.01 | 0.07% | 14.62 | 14.76 | 88186 | 12950 | 1.22% |
| 2025-12-05 | 14.54 | 14.63 | 0.07 | 0.48% | 14.38 | 14.65 | 97009 | 14079 | 1.34% |
| 2025-12-04 | 14.56 | 14.56 | 0.00 | 0.00% | 14.48 | 14.65 | 66144 | 9630 | 0.91% |
| 2025-12-03 | 14.70 | 14.56 | -0.16 | -1.09% | 14.50 | 14.72 | 77699 | 11322 | 1.07% |
| 2025-12-02 | 14.76 | 14.72 | -0.05 | -0.34% | 14.61 | 14.76 | 72982 | 10704 | 1.01% |
| 2025-12-01 | 14.80 | 14.77 | -0.10 | -0.67% | 14.70 | 14.83 | 107010 | 15792 | 1.48% |
| 2025-11-28 | 14.52 | 14.87 | 0.33 | 2.27% | 14.52 | 14.98 | 140473 | 20778 | 1.94% |
| 2025-11-27 | 14.72 | 14.54 | -0.19 | -1.29% | 14.50 | 14.75 | 89555 | 13100 | 1.23% |
| 2025-11-26 | 14.85 | 14.73 | -0.18 | -1.21% | 14.72 | 14.99 | 91339 | 13575 | 1.26% |
| 2025-11-25 | 14.76 | 14.91 | 0.11 | 0.74% | 14.74 | 15.02 | 117540 | 17558 | 1.62% |
| 2025-11-24 | 14.61 | 14.80 | 0.29 | 2.00% | 14.45 | 14.85 | 108769 | 15957 | 1.50% |
| 2025-11-21 | 14.81 | 14.51 | -0.37 | -2.49% | 14.44 | 14.88 | 155795 | 22785 | 2.15% |
| 2025-11-20 | 15.00 | 14.88 | -0.12 | -0.80% | 14.87 | 15.05 | 91904 | 13715 | 1.27% |
| 2025-11-19 | 15.15 | 15.00 | -0.12 | -0.79% | 14.95 | 15.16 | 97587 | 14660 | 1.35% |
| 2025-11-18 | 15.07 | 15.12 | 0.02 | 0.13% | 15.01 | 15.15 | 113626 | 17141 | 1.57% |
| 2025-11-17 | 14.88 | 15.10 | 0.13 | 0.87% | 14.87 | 15.10 | 134479 | 20163 | 1.85% |
| 2025-11-14 | 14.95 | 14.97 | -0.06 | -0.40% | 14.95 | 15.07 | 98066 | 14718 | 1.35% |
| 2025-11-13 | 14.96 | 15.03 | 0.02 | 0.13% | 14.93 | 15.05 | 100009 | 15011 | 1.38% |
| 2025-11-12 | 15.10 | 15.01 | -0.11 | -0.73% | 14.95 | 15.13 | 151369 | 22721 | 2.09% |
| 2025-11-11 | 15.24 | 15.12 | -0.08 | -0.53% | 15.10 | 15.26 | 126272 | 19128 | 1.74% |
| 2025-11-10 | 15.10 | 15.20 | 0.08 | 0.53% | 15.10 | 15.22 | 125704 | 19065 | 1.73% |
| 2025-11-07 | 15.35 | 15.12 | -0.28 | -1.82% | 15.10 | 15.36 | 238115 | 36144 | 3.28% |
| 2025-11-06 | 15.49 | 15.40 | -0.08 | -0.52% | 15.33 | 15.54 | 134683 | 20764 | 1.86% |
| 2025-11-05 | 15.40 | 15.48 | -0.08 | -0.51% | 15.32 | 15.56 | 152220 | 23502 | 2.10% |
| 2025-11-04 | 15.60 | 15.56 | -0.12 | -0.77% | 15.47 | 15.65 | 151685 | 23565 | 2.09% |
| 2025-11-03 | 15.65 | 15.68 | 0.02 | 0.13% | 15.53 | 15.75 | 167735 | 26249 | 2.31% |
| 2025-10-31 | 15.27 | 15.66 | 0.31 | 2.02% | 15.25 | 15.73 | 297201 | 46388 | 4.10% |
| 2025-10-30 | 15.14 | 15.35 | 0.12 | 0.79% | 15.05 | 15.58 | 284206 | 43591 | 3.92% |
| 2025-10-29 | 15.12 | 15.23 | -0.13 | -0.85% | 15.01 | 15.27 | 204417 | 30890 | 2.82% |
| 2025-10-28 | 15.30 | 15.36 | 0.02 | 0.13% | 15.22 | 15.46 | 116266 | 17882 | 1.60% |
| 2025-10-27 | 15.32 | 15.34 | 0.01 | 0.07% | 15.27 | 15.43 | 113427 | 17395 | 1.56% |
| 2025-10-24 | 15.39 | 15.33 | -0.05 | -0.33% | 15.28 | 15.56 | 122906 | 18891 | 1.69% |
| 2025-10-23 | 15.09 | 15.38 | 0.29 | 1.92% | 14.95 | 15.40 | 143172 | 21659 | 1.97% |
| 2025-10-22 | 15.18 | 15.09 | -0.14 | -0.92% | 15.06 | 15.23 | 84330 | 12739 | 1.16% |
| 2025-10-21 | 15.21 | 15.23 | 0.04 | 0.26% | 15.15 | 15.27 | 107279 | 16314 | 1.48% |
| 2025-10-20 | 15.33 | 15.19 | 0.13 | 0.86% | 15.10 | 15.50 | 117581 | 17945 | 1.62% |
| 2025-10-17 | 15.30 | 15.06 | -0.33 | -2.14% | 15.03 | 15.42 | 125699 | 19084 | 1.73% |
| 2025-10-16 | 15.61 | 15.39 | -0.27 | -1.72% | 15.33 | 15.63 | 139892 | 21595 | 1.93% |
| 2025-10-15 | 15.48 | 15.66 | 0.18 | 1.16% | 15.35 | 15.76 | 144604 | 22570 | 1.99% |
| 2025-10-14 | 15.79 | 15.48 | -0.29 | -1.84% | 15.44 | 15.83 | 180956 | 28302 | 2.49% |
| 2025-10-13 | 15.46 | 15.77 | 0.07 | 0.45% | 15.35 | 15.90 | 179600 | 28205 | 2.48% |
| 2025-10-10 | 15.84 | 15.70 | -0.22 | -1.38% | 15.66 | 15.84 | 150480 | 23651 | 2.07% |
| 2025-10-09 | 15.70 | 15.92 | 0.28 | 1.79% | 15.61 | 15.96 | 181764 | 28758 | 2.51% |
| 2025-09-30 | 15.55 | 15.64 | 0.10 | 0.64% | 15.54 | 15.76 | 124507 | 19494 | 1.72% |
| 2025-09-29 | 15.39 | 15.54 | 0.14 | 0.91% | 15.31 | 15.60 | 126537 | 19551 | 1.74% |
| 2025-09-26 | 15.70 | 15.40 | -0.36 | -2.28% | 15.40 | 15.72 | 145703 | 22618 | 2.01% |
| 2025-09-25 | 15.68 | 15.76 | -0.01 | -0.06% | 15.67 | 15.87 | 167456 | 26425 | 2.31% |
| 2025-09-24 | 15.13 | 15.77 | 0.57 | 3.75% | 15.08 | 15.78 | 239150 | 37093 | 3.30% |
| 2025-09-23 | 15.46 | 15.20 | -0.31 | -2.00% | 14.96 | 15.49 | 227380 | 34367 | 3.13% |
| 2025-09-22 | 15.60 | 15.51 | -0.15 | -0.96% | 15.35 | 15.70 | 191080 | 29578 | 2.63% |
| 2025-09-19 | 15.78 | 15.66 | -0.12 | -0.76% | 15.63 | 15.92 | 180309 | 28410 | 2.49% |
| 2025-09-18 | 15.95 | 15.78 | -0.23 | -1.44% | 15.72 | 16.15 | 257821 | 41131 | 3.55% |
| 2025-09-17 | 15.93 | 16.01 | 0.04 | 0.25% | 15.92 | 16.27 | 210612 | 33879 | 2.90% |
| 2025-09-16 | 15.75 | 15.97 | 0.18 | 1.14% | 15.72 | 15.98 | 150759 | 23878 | 2.08% |
| 2025-09-15 | 15.89 | 15.79 | -0.10 | -0.63% | 15.72 | 15.93 | 146588 | 23146 | 2.02% |
| 2025-09-12 | 15.95 | 15.89 | -0.09 | -0.56% | 15.86 | 16.08 | 201782 | 32166 | 2.78% |
| 2025-09-11 | 15.74 | 15.98 | 0.22 | 1.40% | 15.58 | 15.98 | 216552 | 34257 | 2.99% |
| 2025-09-10 | 15.74 | 15.76 | 0.02 | 0.13% | 15.68 | 15.86 | 127879 | 20164 | 1.76% |
| 2025-09-09 | 16.00 | 15.74 | -0.32 | -1.99% | 15.71 | 16.00 | 177693 | 28149 | 2.45% |
| 2025-09-08 | 15.78 | 16.06 | 0.18 | 1.13% | 15.74 | 16.15 | 209314 | 33417 | 2.89% |