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 | 13.52 | 13.35 | -0.34 | -2.48% | 13.32 | 13.73 | 32680 | 4402 | 2.33% |
| 2025-12-15 | 13.48 | 13.69 | 0.26 | 1.94% | 13.13 | 13.74 | 41824 | 5675 | 2.99% |
| 2025-12-12 | 13.90 | 13.43 | -0.53 | -3.80% | 13.40 | 14.17 | 70550 | 9649 | 5.04% |
| 2025-12-11 | 14.85 | 13.96 | -0.96 | -6.43% | 13.94 | 14.99 | 76394 | 10895 | 5.45% |
| 2025-12-10 | 15.34 | 14.92 | -0.48 | -3.12% | 14.88 | 15.42 | 52464 | 7887 | 3.75% |
| 2025-12-09 | 15.50 | 15.40 | -0.10 | -0.65% | 15.22 | 15.55 | 41410 | 6372 | 2.96% |
| 2025-12-08 | 15.34 | 15.50 | 0.17 | 1.11% | 15.09 | 15.55 | 51609 | 7944 | 3.68% |
| 2025-12-05 | 15.15 | 15.33 | 0.19 | 1.25% | 14.90 | 15.45 | 49117 | 7444 | 3.51% |
| 2025-12-04 | 15.60 | 15.14 | -0.46 | -2.95% | 15.08 | 15.70 | 60058 | 9211 | 4.29% |
| 2025-12-03 | 15.59 | 15.60 | -0.04 | -0.26% | 15.39 | 15.88 | 68599 | 10718 | 4.90% |
| 2025-12-02 | 15.68 | 15.64 | -0.05 | -0.32% | 15.47 | 15.72 | 51518 | 8029 | 3.68% |
| 2025-12-01 | 15.63 | 15.69 | 0.12 | 0.77% | 15.51 | 15.87 | 79447 | 12433 | 5.67% |
| 2025-11-28 | 15.65 | 15.57 | 0.23 | 1.50% | 15.19 | 15.67 | 98201 | 15215 | 7.01% |
| 2025-11-27 | 15.86 | 15.34 | -0.68 | -4.24% | 15.22 | 16.02 | 178425 | 27512 | 12.74% |
| 2025-11-26 | 14.60 | 16.02 | 1.46 | 10.03% | 14.52 | 16.02 | 115739 | 18142 | 8.26% |
| 2025-11-25 | 14.50 | 14.56 | 0.16 | 1.11% | 14.31 | 14.72 | 34226 | 4985 | 2.44% |
| 2025-11-24 | 14.30 | 14.40 | 0.12 | 0.84% | 14.19 | 14.72 | 41980 | 6048 | 3.00% |
| 2025-11-21 | 15.10 | 14.28 | -0.99 | -6.48% | 14.00 | 15.29 | 65338 | 9479 | 4.66% |
| 2025-11-20 | 15.22 | 15.27 | 0.10 | 0.66% | 15.07 | 15.45 | 49511 | 7547 | 3.53% |
| 2025-11-19 | 15.45 | 15.17 | -0.29 | -1.88% | 15.06 | 15.68 | 56934 | 8681 | 4.06% |
| 2025-11-18 | 15.95 | 15.46 | -0.66 | -4.09% | 15.39 | 15.95 | 79514 | 12368 | 5.68% |
| 2025-11-17 | 15.62 | 16.12 | 0.62 | 4.00% | 15.38 | 16.14 | 122272 | 19312 | 8.73% |
| 2025-11-14 | 15.76 | 15.50 | -0.25 | -1.59% | 15.48 | 15.88 | 98994 | 15450 | 7.07% |
| 2025-11-13 | 15.29 | 15.75 | 0.63 | 4.17% | 15.10 | 16.60 | 154345 | 24129 | 11.02% |
| 2025-11-12 | 15.21 | 15.12 | -0.10 | -0.66% | 15.04 | 15.35 | 28995 | 4384 | 2.07% |
| 2025-11-11 | 14.99 | 15.22 | 0.35 | 2.35% | 14.79 | 15.36 | 59671 | 9053 | 4.26% |
| 2025-11-10 | 14.82 | 14.87 | 0.15 | 1.02% | 14.67 | 14.98 | 35456 | 5278 | 2.53% |
| 2025-11-07 | 14.79 | 14.72 | -0.08 | -0.54% | 14.68 | 14.97 | 30474 | 4512 | 2.18% |
| 2025-11-06 | 14.95 | 14.80 | -0.16 | -1.07% | 14.58 | 15.00 | 29388 | 4319 | 2.10% |
| 2025-11-05 | 14.81 | 14.96 | 0.15 | 1.01% | 14.77 | 15.07 | 37780 | 5647 | 2.70% |
| 2025-11-04 | 14.83 | 14.81 | 0.02 | 0.14% | 14.68 | 14.88 | 28765 | 4253 | 2.05% |
| 2025-11-03 | 14.70 | 14.79 | 0.22 | 1.51% | 14.50 | 14.82 | 32788 | 4818 | 2.34% |
| 2025-10-31 | 14.44 | 14.57 | 0.07 | 0.48% | 14.42 | 14.68 | 33379 | 4877 | 2.38% |
| 2025-10-30 | 14.46 | 14.50 | 0.03 | 0.21% | 14.37 | 14.68 | 35726 | 5194 | 2.55% |
| 2025-10-29 | 14.85 | 14.47 | -0.36 | -2.43% | 14.31 | 14.85 | 55505 | 8014 | 3.96% |
| 2025-10-28 | 14.83 | 14.83 | -0.19 | -1.26% | 14.74 | 15.10 | 47804 | 7100 | 3.41% |
| 2025-10-27 | 15.08 | 15.02 | -0.12 | -0.79% | 14.77 | 15.20 | 53714 | 8040 | 3.83% |
| 2025-10-24 | 15.16 | 15.14 | -0.02 | -0.13% | 14.98 | 15.29 | 46907 | 7092 | 3.35% |
| 2025-10-23 | 15.26 | 15.16 | -0.25 | -1.62% | 14.98 | 15.35 | 59444 | 8991 | 4.24% |
| 2025-10-22 | 15.30 | 15.41 | 0.17 | 1.12% | 15.19 | 15.58 | 72070 | 11086 | 5.14% |
| 2025-10-21 | 15.11 | 15.24 | 0.07 | 0.46% | 14.98 | 15.25 | 52232 | 7904 | 3.73% |
| 2025-10-20 | 15.19 | 15.17 | 0.26 | 1.74% | 14.92 | 15.29 | 55794 | 8398 | 3.98% |
| 2025-10-17 | 14.95 | 14.91 | 0.01 | 0.07% | 14.90 | 15.35 | 72613 | 10964 | 5.18% |
| 2025-10-16 | 15.16 | 14.90 | -0.25 | -1.65% | 14.77 | 15.19 | 62495 | 9321 | 4.46% |
| 2025-10-15 | 15.38 | 15.15 | -0.23 | -1.50% | 15.02 | 15.40 | 72347 | 10943 | 5.16% |
| 2025-10-14 | 14.99 | 15.38 | 0.54 | 3.64% | 14.84 | 15.52 | 123614 | 18855 | 8.82% |
| 2025-10-13 | 14.70 | 14.84 | -0.18 | -1.20% | 14.38 | 14.96 | 62168 | 9183 | 4.44% |
| 2025-10-10 | 14.60 | 15.02 | 0.35 | 2.39% | 14.52 | 15.28 | 105882 | 15939 | 7.56% |
| 2025-10-09 | 14.25 | 14.67 | 0.75 | 5.39% | 14.10 | 14.86 | 95357 | 13923 | 6.81% |
| 2025-09-30 | 14.00 | 13.92 | -0.07 | -0.50% | 13.90 | 14.11 | 27042 | 3783 | 1.93% |
| 2025-09-29 | 13.90 | 13.99 | 0.17 | 1.23% | 13.58 | 14.10 | 36501 | 5086 | 2.61% |
| 2025-09-26 | 13.88 | 13.82 | -0.08 | -0.58% | 13.67 | 14.07 | 34769 | 4829 | 2.48% |
| 2025-09-25 | 14.21 | 13.90 | -0.31 | -2.18% | 13.89 | 14.31 | 47496 | 6671 | 3.39% |
| 2025-09-24 | 14.40 | 14.21 | -0.05 | -0.35% | 14.12 | 14.40 | 42516 | 6050 | 3.04% |
| 2025-09-23 | 14.23 | 14.26 | -0.12 | -0.83% | 13.90 | 14.32 | 44177 | 6238 | 3.15% |
| 2025-09-22 | 14.61 | 14.38 | -0.30 | -2.04% | 14.25 | 14.66 | 48147 | 6920 | 3.44% |
| 2025-09-19 | 14.60 | 14.68 | 0.08 | 0.55% | 14.58 | 15.05 | 64445 | 9595 | 4.60% |
| 2025-09-18 | 14.80 | 14.60 | -0.20 | -1.35% | 14.39 | 14.86 | 53492 | 7852 | 3.82% |
| 2025-09-17 | 15.08 | 14.80 | -0.36 | -2.37% | 14.77 | 15.10 | 58496 | 8697 | 4.18% |
| 2025-09-16 | 15.10 | 15.16 | 0.28 | 1.88% | 14.87 | 15.24 | 94329 | 14264 | 6.73% |
| 2025-09-15 | 14.88 | 14.88 | -0.02 | -0.13% | 14.57 | 15.24 | 54905 | 8121 | 3.92% |
| 2025-09-12 | 14.91 | 14.90 | 0.03 | 0.20% | 14.86 | 15.08 | 46107 | 6897 | 3.29% |
| 2025-09-11 | 14.88 | 14.87 | -0.06 | -0.40% | 14.68 | 14.93 | 52472 | 7761 | 3.75% |
| 2025-09-10 | 14.44 | 14.93 | 0.43 | 2.97% | 14.41 | 14.94 | 60266 | 8883 | 4.30% |
| 2025-09-09 | 14.67 | 14.50 | -0.18 | -1.23% | 14.44 | 14.77 | 33767 | 4928 | 2.41% |
| 2025-09-08 | 14.49 | 14.68 | 0.19 | 1.31% | 14.45 | 14.77 | 43025 | 6293 | 3.07% |