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 | 13.64 | 13.30 | -0.33 | -2.42% | 13.24 | 13.65 | 80681 | 10787 | 1.09% |
| 2025-12-15 | 13.85 | 13.63 | -0.32 | -2.29% | 13.55 | 13.92 | 96777 | 13272 | 1.30% |
| 2025-12-12 | 13.94 | 13.95 | 0.00 | 0.00% | 13.75 | 14.01 | 116051 | 16130 | 1.56% |
| 2025-12-11 | 14.45 | 13.95 | -0.47 | -3.26% | 13.78 | 14.47 | 150890 | 21136 | 2.03% |
| 2025-12-10 | 14.80 | 14.42 | -0.24 | -1.64% | 14.36 | 14.81 | 73943 | 10697 | 0.99% |
| 2025-12-09 | 14.80 | 14.66 | -0.14 | -0.95% | 14.61 | 14.96 | 58285 | 8592 | 0.78% |
| 2025-12-08 | 15.08 | 14.80 | -0.08 | -0.54% | 14.76 | 15.25 | 68922 | 10258 | 0.93% |
| 2025-12-05 | 14.79 | 14.88 | -0.01 | -0.07% | 14.60 | 14.90 | 54611 | 8048 | 0.73% |
| 2025-12-04 | 14.90 | 14.89 | -0.03 | -0.20% | 14.73 | 14.99 | 51701 | 7678 | 0.70% |
| 2025-12-03 | 15.00 | 14.92 | -0.06 | -0.40% | 14.77 | 15.05 | 48739 | 7264 | 0.66% |
| 2025-12-02 | 15.27 | 14.98 | -0.28 | -1.83% | 14.94 | 15.35 | 51680 | 7779 | 0.70% |
| 2025-12-01 | 15.41 | 15.26 | 0.01 | 0.07% | 15.20 | 15.61 | 87374 | 13393 | 1.18% |
| 2025-11-28 | 14.74 | 15.25 | 0.52 | 3.53% | 14.57 | 15.25 | 102052 | 15294 | 1.37% |
| 2025-11-27 | 14.70 | 14.73 | 0.03 | 0.20% | 14.49 | 14.80 | 62167 | 9086 | 0.84% |
| 2025-11-26 | 14.74 | 14.70 | -0.03 | -0.20% | 14.61 | 14.94 | 63472 | 9375 | 0.85% |
| 2025-11-25 | 14.99 | 14.73 | -0.17 | -1.14% | 14.71 | 15.08 | 65296 | 9715 | 0.88% |
| 2025-11-24 | 14.79 | 14.90 | 0.11 | 0.74% | 14.72 | 15.08 | 59566 | 8850 | 0.80% |
| 2025-11-21 | 15.09 | 14.79 | -0.35 | -2.31% | 14.73 | 15.25 | 66897 | 9993 | 0.90% |
| 2025-11-20 | 15.03 | 15.14 | 0.09 | 0.60% | 15.03 | 15.24 | 49581 | 7508 | 0.67% |
| 2025-11-19 | 15.37 | 15.05 | -0.27 | -1.76% | 14.91 | 15.45 | 52326 | 7890 | 0.70% |
| 2025-11-18 | 15.34 | 15.32 | -0.05 | -0.33% | 15.22 | 15.43 | 44053 | 6741 | 0.59% |
| 2025-11-17 | 15.56 | 15.37 | -0.31 | -1.98% | 15.36 | 15.66 | 72732 | 11222 | 0.98% |
| 2025-11-14 | 15.69 | 15.68 | -0.06 | -0.38% | 15.50 | 15.84 | 79721 | 12458 | 1.07% |
| 2025-11-13 | 16.03 | 15.74 | -0.29 | -1.81% | 15.68 | 16.12 | 85781 | 13559 | 1.15% |
| 2025-11-12 | 15.77 | 16.03 | 0.23 | 1.46% | 15.71 | 16.14 | 99414 | 15867 | 1.34% |
| 2025-11-11 | 15.76 | 15.80 | 0.03 | 0.19% | 15.63 | 15.90 | 54210 | 8538 | 0.73% |
| 2025-11-10 | 15.59 | 15.77 | 0.22 | 1.41% | 15.48 | 15.88 | 85997 | 13526 | 1.16% |
| 2025-11-07 | 15.58 | 15.55 | -0.03 | -0.19% | 15.44 | 15.66 | 46203 | 7182 | 0.62% |
| 2025-11-06 | 15.47 | 15.58 | 0.06 | 0.39% | 15.32 | 15.65 | 71970 | 11135 | 0.97% |
| 2025-11-05 | 15.25 | 15.52 | 0.13 | 0.84% | 15.18 | 15.69 | 81635 | 12595 | 1.10% |
| 2025-11-04 | 15.70 | 15.39 | -0.37 | -2.35% | 15.28 | 15.70 | 87883 | 13569 | 1.18% |
| 2025-11-03 | 15.70 | 15.76 | 0.16 | 1.03% | 15.43 | 15.93 | 137581 | 21619 | 1.85% |
| 2025-10-31 | 14.78 | 15.60 | 0.84 | 5.69% | 14.78 | 15.70 | 176567 | 27057 | 2.38% |
| 2025-10-30 | 15.02 | 14.76 | -0.25 | -1.67% | 14.61 | 15.05 | 95480 | 14100 | 1.28% |
| 2025-10-29 | 15.17 | 15.01 | -0.32 | -2.09% | 14.89 | 15.37 | 110282 | 16582 | 1.48% |
| 2025-10-28 | 14.57 | 15.33 | 0.77 | 5.29% | 14.50 | 15.37 | 169846 | 25530 | 2.28% |
| 2025-10-27 | 14.45 | 14.56 | 0.10 | 0.69% | 14.37 | 14.68 | 67703 | 9857 | 0.91% |
| 2025-10-24 | 14.46 | 14.46 | 0.01 | 0.07% | 14.34 | 14.57 | 51884 | 7493 | 0.70% |
| 2025-10-23 | 14.62 | 14.45 | -0.19 | -1.30% | 14.30 | 14.66 | 66564 | 9591 | 0.90% |
| 2025-10-22 | 14.79 | 14.64 | -0.15 | -1.01% | 14.61 | 14.96 | 59986 | 8827 | 0.81% |
| 2025-10-21 | 14.54 | 14.79 | 0.27 | 1.86% | 14.48 | 14.83 | 62420 | 9189 | 0.84% |
| 2025-10-20 | 14.61 | 14.52 | 0.02 | 0.14% | 14.35 | 14.65 | 54086 | 7831 | 0.73% |
| 2025-10-17 | 14.78 | 14.50 | -0.13 | -0.89% | 14.41 | 14.86 | 77160 | 11289 | 1.04% |
| 2025-10-16 | 14.68 | 14.63 | -0.04 | -0.27% | 14.52 | 14.86 | 65234 | 9582 | 0.88% |
| 2025-10-15 | 14.52 | 14.67 | 0.19 | 1.31% | 14.43 | 14.73 | 60173 | 8789 | 0.81% |
| 2025-10-14 | 14.96 | 14.48 | -0.47 | -3.14% | 14.41 | 15.05 | 95768 | 14073 | 1.29% |
| 2025-10-13 | 14.63 | 14.95 | -0.05 | -0.33% | 14.52 | 14.95 | 88528 | 13109 | 1.19% |
| 2025-10-10 | 14.99 | 15.00 | 0.06 | 0.40% | 14.90 | 15.18 | 60811 | 9135 | 0.82% |
| 2025-10-09 | 15.19 | 14.94 | -0.26 | -1.71% | 14.89 | 15.29 | 109292 | 16361 | 1.47% |
| 2025-09-30 | 14.99 | 15.20 | 0.22 | 1.47% | 14.86 | 15.45 | 84891 | 12876 | 1.14% |
| 2025-09-29 | 14.82 | 14.98 | 0.14 | 0.94% | 14.63 | 15.14 | 86457 | 12865 | 1.16% |
| 2025-09-26 | 15.00 | 14.84 | -0.22 | -1.46% | 14.81 | 15.14 | 95588 | 14261 | 1.29% |
| 2025-09-25 | 15.38 | 15.06 | -0.30 | -1.95% | 15.01 | 15.75 | 162182 | 24899 | 2.18% |
| 2025-09-24 | 15.35 | 15.36 | 0.28 | 1.86% | 14.93 | 15.36 | 92373 | 14059 | 1.24% |
| 2025-09-23 | 15.44 | 15.08 | -0.34 | -2.20% | 14.83 | 15.44 | 95502 | 14367 | 1.28% |
| 2025-09-22 | 15.51 | 15.42 | -0.01 | -0.06% | 15.34 | 15.63 | 62928 | 9716 | 0.85% |
| 2025-09-19 | 15.81 | 15.43 | -0.31 | -1.97% | 15.31 | 15.81 | 98846 | 15310 | 1.33% |
| 2025-09-18 | 15.95 | 15.74 | -0.21 | -1.32% | 15.59 | 16.17 | 113401 | 18068 | 1.53% |
| 2025-09-17 | 15.94 | 15.95 | 0.02 | 0.13% | 15.85 | 16.19 | 87926 | 14061 | 1.18% |
| 2025-09-16 | 15.80 | 15.93 | 0.13 | 0.82% | 15.56 | 15.94 | 80788 | 12741 | 1.09% |
| 2025-09-15 | 16.14 | 15.80 | -0.31 | -1.92% | 15.77 | 16.24 | 99067 | 15799 | 1.33% |
| 2025-09-12 | 16.01 | 16.11 | 0.15 | 0.94% | 15.82 | 16.20 | 98510 | 15752 | 1.33% |
| 2025-09-11 | 15.70 | 15.96 | 0.08 | 0.50% | 15.40 | 15.96 | 145849 | 22973 | 1.96% |
| 2025-09-10 | 15.95 | 15.88 | -0.04 | -0.25% | 15.78 | 16.10 | 69252 | 11022 | 0.93% |
| 2025-09-09 | 16.43 | 15.92 | -0.49 | -2.99% | 15.80 | 16.43 | 117086 | 18785 | 1.58% |
| 2025-09-08 | 16.45 | 16.41 | 0.08 | 0.49% | 16.17 | 16.56 | 100488 | 16438 | 1.35% |