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 | 14.21 | 14.29 | 0.10 | 0.70% | 14.11 | 14.35 | 50392 | 7165 | 0.62% |
| 2025-12-16 | 14.13 | 14.19 | 0.07 | 0.50% | 14.07 | 14.27 | 52812 | 7489 | 0.65% |
| 2025-12-15 | 14.19 | 14.12 | -0.07 | -0.49% | 14.11 | 14.25 | 38171 | 5413 | 0.47% |
| 2025-12-12 | 14.32 | 14.19 | -0.06 | -0.42% | 14.18 | 14.32 | 56915 | 8101 | 0.70% |
| 2025-12-11 | 14.68 | 14.25 | -0.41 | -2.80% | 14.24 | 14.68 | 79115 | 11391 | 0.98% |
| 2025-12-10 | 14.59 | 14.66 | 0.06 | 0.41% | 14.49 | 14.70 | 40603 | 5918 | 0.50% |
| 2025-12-09 | 14.71 | 14.60 | -0.12 | -0.82% | 14.56 | 14.81 | 51608 | 7573 | 0.64% |
| 2025-12-08 | 14.92 | 14.72 | -0.17 | -1.14% | 14.71 | 14.95 | 53347 | 7895 | 0.66% |
| 2025-12-05 | 14.99 | 14.89 | -0.13 | -0.87% | 14.80 | 15.02 | 43133 | 6416 | 0.53% |
| 2025-12-04 | 15.08 | 15.02 | -0.08 | -0.53% | 14.90 | 15.12 | 35616 | 5352 | 0.44% |
| 2025-12-03 | 14.92 | 15.10 | 0.12 | 0.80% | 14.92 | 15.22 | 58285 | 8815 | 0.72% |
| 2025-12-02 | 14.93 | 14.98 | 0.08 | 0.54% | 14.83 | 15.03 | 36150 | 5406 | 0.45% |
| 2025-12-01 | 14.90 | 14.90 | 0.06 | 0.40% | 14.79 | 15.06 | 59183 | 8838 | 0.73% |
| 2025-11-28 | 14.77 | 14.84 | 0.03 | 0.20% | 14.62 | 14.88 | 31080 | 4581 | 0.38% |
| 2025-11-27 | 14.74 | 14.81 | 0.10 | 0.68% | 14.69 | 15.00 | 40154 | 5966 | 0.50% |
| 2025-11-26 | 14.79 | 14.71 | -0.07 | -0.47% | 14.68 | 14.86 | 30582 | 4509 | 0.38% |
| 2025-11-25 | 14.71 | 14.78 | 0.13 | 0.89% | 14.56 | 14.85 | 48242 | 7116 | 0.60% |
| 2025-11-24 | 14.84 | 14.65 | -0.08 | -0.54% | 14.59 | 14.88 | 61230 | 9006 | 0.76% |
| 2025-11-21 | 14.95 | 14.73 | -0.25 | -1.67% | 14.73 | 15.10 | 68054 | 10128 | 0.84% |
| 2025-11-20 | 15.05 | 14.98 | -0.02 | -0.13% | 14.95 | 15.14 | 41109 | 6181 | 0.51% |
| 2025-11-19 | 15.20 | 15.00 | -0.14 | -0.92% | 14.94 | 15.21 | 47139 | 7091 | 0.58% |
| 2025-11-18 | 15.15 | 15.14 | -0.04 | -0.26% | 15.06 | 15.23 | 45218 | 6853 | 0.56% |
| 2025-11-17 | 15.51 | 15.18 | -0.38 | -2.44% | 15.17 | 15.52 | 70225 | 10728 | 0.87% |
| 2025-11-14 | 15.57 | 15.56 | -0.01 | -0.06% | 15.51 | 15.84 | 64053 | 10039 | 0.79% |
| 2025-11-13 | 15.57 | 15.57 | -0.05 | -0.32% | 15.47 | 15.78 | 69908 | 10876 | 0.87% |
| 2025-11-12 | 15.29 | 15.62 | 0.32 | 2.09% | 15.26 | 15.67 | 107978 | 16782 | 1.34% |
| 2025-11-11 | 15.40 | 15.30 | -0.14 | -0.91% | 15.24 | 15.46 | 77582 | 11882 | 0.96% |
| 2025-11-10 | 15.08 | 15.44 | 0.37 | 2.46% | 15.03 | 15.54 | 116442 | 17823 | 1.44% |
| 2025-11-07 | 15.04 | 15.07 | -0.08 | -0.53% | 14.98 | 15.14 | 52736 | 7942 | 0.65% |
| 2025-11-06 | 15.03 | 15.15 | 0.19 | 1.27% | 15.01 | 15.23 | 74404 | 11266 | 0.92% |
| 2025-11-05 | 14.90 | 14.96 | 0.01 | 0.07% | 14.85 | 15.08 | 54221 | 8119 | 0.67% |
| 2025-11-04 | 15.17 | 14.95 | -0.19 | -1.25% | 14.84 | 15.20 | 70575 | 10596 | 0.87% |
| 2025-11-03 | 15.10 | 15.14 | 0.01 | 0.07% | 14.97 | 15.21 | 70645 | 10670 | 0.87% |
| 2025-10-31 | 15.34 | 15.13 | -0.20 | -1.30% | 15.07 | 15.48 | 122715 | 18584 | 1.52% |
| 2025-10-30 | 15.60 | 15.33 | -0.20 | -1.29% | 15.32 | 15.78 | 56198 | 8716 | 0.70% |
| 2025-10-29 | 15.58 | 15.53 | -0.07 | -0.45% | 15.43 | 15.75 | 38996 | 6042 | 0.48% |
| 2025-10-28 | 15.82 | 15.60 | -0.19 | -1.20% | 15.52 | 15.95 | 64317 | 10090 | 0.80% |
| 2025-10-27 | 15.57 | 15.79 | 0.32 | 2.07% | 15.53 | 16.15 | 110084 | 17501 | 1.36% |
| 2025-10-24 | 15.38 | 15.47 | 0.09 | 0.59% | 15.31 | 15.58 | 49074 | 7574 | 0.61% |
| 2025-10-23 | 15.30 | 15.38 | 0.05 | 0.33% | 15.17 | 15.44 | 37160 | 5687 | 0.46% |
| 2025-10-22 | 14.97 | 15.33 | 0.35 | 2.34% | 14.94 | 15.50 | 80200 | 12283 | 0.99% |
| 2025-10-21 | 14.93 | 14.98 | 0.08 | 0.54% | 14.83 | 15.03 | 39203 | 5868 | 0.49% |
| 2025-10-20 | 15.09 | 14.90 | -0.05 | -0.33% | 14.83 | 15.12 | 56055 | 8362 | 0.69% |
| 2025-10-17 | 15.10 | 14.95 | -0.05 | -0.33% | 14.95 | 15.18 | 49574 | 7473 | 0.61% |
| 2025-10-16 | 15.35 | 15.15 | -0.22 | -1.43% | 15.09 | 15.37 | 56710 | 8638 | 0.70% |
| 2025-10-15 | 15.33 | 15.37 | 0.12 | 0.79% | 15.25 | 15.52 | 69014 | 10603 | 0.85% |
| 2025-10-14 | 15.43 | 15.25 | -0.17 | -1.10% | 15.25 | 15.66 | 80324 | 12357 | 0.99% |
| 2025-10-13 | 15.50 | 15.42 | -0.61 | -3.81% | 15.19 | 15.58 | 98317 | 15090 | 1.22% |
| 2025-10-10 | 15.77 | 16.03 | 0.20 | 1.26% | 15.72 | 16.16 | 72408 | 11606 | 0.90% |
| 2025-10-09 | 15.72 | 15.83 | 0.11 | 0.70% | 15.42 | 15.96 | 77132 | 12074 | 0.95% |
| 2025-09-30 | 15.71 | 15.72 | 0.03 | 0.19% | 15.57 | 15.81 | 49240 | 7728 | 0.61% |
| 2025-09-29 | 15.95 | 15.69 | -0.29 | -1.81% | 15.53 | 15.97 | 85184 | 13349 | 1.05% |
| 2025-09-26 | 16.08 | 15.98 | -0.14 | -0.87% | 15.78 | 16.09 | 70502 | 11220 | 0.87% |
| 2025-09-25 | 16.42 | 16.12 | -0.30 | -1.83% | 16.05 | 16.42 | 59496 | 9638 | 0.74% |
| 2025-09-24 | 16.08 | 16.42 | 0.28 | 1.73% | 16.00 | 16.50 | 74958 | 12198 | 0.93% |
| 2025-09-23 | 16.19 | 16.14 | -0.08 | -0.49% | 15.85 | 16.37 | 92584 | 14879 | 1.15% |
| 2025-09-22 | 16.27 | 16.22 | -0.07 | -0.43% | 16.14 | 16.75 | 110696 | 18174 | 1.37% |
| 2025-09-19 | 16.16 | 16.29 | 0.10 | 0.62% | 15.89 | 16.35 | 87995 | 14184 | 1.09% |
| 2025-09-18 | 16.19 | 16.19 | 0.00 | 0.00% | 16.01 | 16.43 | 122550 | 19912 | 1.52% |
| 2025-09-17 | 15.84 | 16.19 | 0.31 | 1.95% | 15.84 | 16.30 | 97542 | 15743 | 1.21% |
| 2025-09-16 | 15.67 | 15.88 | 0.21 | 1.34% | 15.64 | 16.05 | 82592 | 13090 | 1.02% |
| 2025-09-15 | 15.58 | 15.67 | 0.07 | 0.45% | 15.42 | 15.74 | 62485 | 9763 | 0.77% |
| 2025-09-12 | 15.78 | 15.60 | -0.17 | -1.08% | 15.57 | 15.80 | 59163 | 9261 | 0.73% |
| 2025-09-11 | 15.62 | 15.77 | 0.15 | 0.96% | 15.52 | 15.77 | 63298 | 9917 | 0.78% |
| 2025-09-10 | 15.59 | 15.62 | -0.01 | -0.06% | 15.52 | 15.70 | 65285 | 10212 | 0.81% |
| 2025-09-09 | 15.73 | 15.63 | -0.12 | -0.76% | 15.46 | 15.73 | 60635 | 9444 | 0.75% |
| 2025-09-08 | 15.65 | 15.75 | 0.11 | 0.70% | 15.58 | 15.83 | 95115 | 14913 | 1.18% |