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 | 13.48 | 13.29 | -0.23 | -1.70% | 13.17 | 13.58 | 223896 | 29830 | 2.88% |
| 2025-12-15 | 13.60 | 13.52 | -0.18 | -1.31% | 13.44 | 13.68 | 184100 | 24943 | 2.37% |
| 2025-12-12 | 13.80 | 13.70 | -0.06 | -0.44% | 13.45 | 13.93 | 249358 | 34186 | 3.21% |
| 2025-12-11 | 14.16 | 13.76 | -0.40 | -2.82% | 13.76 | 14.18 | 280524 | 39190 | 3.61% |
| 2025-12-10 | 14.20 | 14.16 | -0.19 | -1.32% | 13.93 | 14.32 | 369132 | 51999 | 4.75% |
| 2025-12-09 | 13.79 | 14.35 | 0.64 | 4.67% | 13.71 | 14.70 | 776327 | 110903 | 9.99% |
| 2025-12-08 | 13.51 | 13.71 | 0.20 | 1.48% | 13.49 | 13.80 | 267617 | 36601 | 3.44% |
| 2025-12-05 | 13.31 | 13.51 | 0.22 | 1.66% | 13.08 | 13.58 | 219434 | 29415 | 2.82% |
| 2025-12-04 | 13.24 | 13.29 | -0.02 | -0.15% | 13.12 | 13.35 | 152729 | 20229 | 1.97% |
| 2025-12-03 | 13.53 | 13.31 | -0.22 | -1.63% | 13.22 | 13.68 | 199312 | 26659 | 2.56% |
| 2025-12-02 | 13.81 | 13.53 | -0.20 | -1.46% | 13.49 | 13.82 | 304015 | 41442 | 3.91% |
| 2025-12-01 | 13.25 | 13.73 | 0.66 | 5.05% | 13.17 | 13.81 | 474751 | 64322 | 6.11% |
| 2025-11-28 | 12.90 | 13.07 | 0.17 | 1.32% | 12.85 | 13.10 | 159561 | 20728 | 2.05% |
| 2025-11-27 | 12.93 | 12.90 | -0.08 | -0.62% | 12.88 | 13.20 | 203743 | 26583 | 2.62% |
| 2025-11-26 | 12.88 | 12.98 | 0.19 | 1.49% | 12.71 | 13.23 | 282238 | 36657 | 3.63% |
| 2025-11-25 | 12.56 | 12.79 | 0.34 | 2.73% | 12.56 | 13.02 | 241756 | 31029 | 3.11% |
| 2025-11-24 | 12.35 | 12.45 | 0.19 | 1.55% | 12.31 | 12.54 | 146935 | 18227 | 1.89% |
| 2025-11-21 | 12.64 | 12.26 | -0.58 | -4.52% | 12.24 | 12.73 | 235026 | 29231 | 3.02% |
| 2025-11-20 | 12.93 | 12.84 | 0.08 | 0.63% | 12.80 | 13.12 | 163981 | 21159 | 2.11% |
| 2025-11-19 | 12.89 | 12.76 | -0.19 | -1.47% | 12.67 | 13.08 | 171600 | 21976 | 2.21% |
| 2025-11-18 | 13.01 | 12.95 | -0.11 | -0.84% | 12.89 | 13.12 | 169989 | 22049 | 2.19% |
| 2025-11-17 | 13.17 | 13.06 | -0.11 | -0.84% | 13.00 | 13.24 | 207050 | 27070 | 2.66% |
| 2025-11-14 | 13.48 | 13.17 | -0.39 | -2.88% | 13.16 | 13.48 | 256666 | 34080 | 3.30% |
| 2025-11-13 | 13.47 | 13.56 | 0.09 | 0.67% | 13.35 | 13.79 | 323082 | 43978 | 4.16% |
| 2025-11-12 | 13.18 | 13.47 | 0.36 | 2.75% | 13.00 | 13.57 | 427501 | 57172 | 5.50% |
| 2025-11-11 | 13.52 | 13.11 | -0.30 | -2.24% | 13.05 | 13.57 | 277250 | 36732 | 3.57% |
| 2025-11-10 | 13.64 | 13.41 | -0.22 | -1.61% | 13.28 | 13.75 | 212938 | 28605 | 2.74% |
| 2025-11-07 | 13.66 | 13.63 | -0.16 | -1.16% | 13.40 | 13.74 | 204347 | 27728 | 2.63% |
| 2025-11-06 | 13.61 | 13.79 | 0.22 | 1.62% | 13.54 | 13.81 | 206470 | 28283 | 2.66% |
| 2025-11-05 | 13.54 | 13.57 | -0.17 | -1.24% | 13.38 | 13.68 | 224052 | 30395 | 2.88% |
| 2025-11-04 | 14.00 | 13.74 | -0.34 | -2.41% | 13.60 | 14.03 | 246377 | 33977 | 3.17% |
| 2025-11-03 | 14.19 | 14.08 | -0.16 | -1.12% | 13.73 | 14.20 | 305995 | 42638 | 3.94% |
| 2025-10-31 | 14.63 | 14.24 | -0.38 | -2.60% | 14.17 | 14.95 | 351989 | 50634 | 4.53% |
| 2025-10-30 | 14.89 | 14.62 | -0.27 | -1.81% | 14.52 | 15.00 | 253434 | 37277 | 3.26% |
| 2025-10-29 | 14.79 | 14.89 | 0.21 | 1.43% | 14.66 | 15.06 | 275124 | 40863 | 3.54% |
| 2025-10-28 | 14.40 | 14.68 | 0.15 | 1.03% | 14.32 | 14.88 | 301118 | 44193 | 3.87% |
| 2025-10-27 | 14.38 | 14.53 | 0.30 | 2.11% | 14.25 | 14.65 | 329482 | 47628 | 4.24% |
| 2025-10-24 | 13.69 | 14.23 | 0.49 | 3.57% | 13.69 | 14.24 | 300366 | 42388 | 3.87% |
| 2025-10-23 | 13.82 | 13.74 | -0.08 | -0.58% | 13.49 | 13.85 | 154700 | 21074 | 1.99% |
| 2025-10-22 | 13.61 | 13.82 | 0.08 | 0.58% | 13.60 | 13.94 | 197578 | 27305 | 2.54% |
| 2025-10-21 | 13.54 | 13.74 | 0.26 | 1.93% | 13.41 | 13.80 | 218148 | 29811 | 2.81% |
| 2025-10-20 | 13.40 | 13.48 | 0.23 | 1.74% | 13.37 | 13.66 | 205067 | 27748 | 2.64% |
| 2025-10-17 | 13.76 | 13.25 | -0.51 | -3.71% | 13.20 | 13.80 | 270823 | 36294 | 3.48% |
| 2025-10-16 | 13.90 | 13.76 | -0.19 | -1.36% | 13.70 | 13.99 | 179739 | 24837 | 2.31% |
| 2025-10-15 | 13.63 | 13.95 | 0.35 | 2.57% | 13.38 | 13.97 | 261046 | 35898 | 3.36% |
| 2025-10-14 | 14.35 | 13.60 | -0.56 | -3.95% | 13.54 | 14.46 | 350844 | 48735 | 4.51% |
| 2025-10-13 | 13.75 | 14.16 | -0.38 | -2.61% | 13.56 | 14.20 | 322208 | 45135 | 4.15% |
| 2025-10-10 | 14.89 | 14.54 | -0.51 | -3.39% | 14.50 | 14.98 | 411541 | 60443 | 5.30% |
| 2025-10-09 | 15.09 | 15.05 | -0.04 | -0.27% | 15.01 | 15.52 | 388546 | 59247 | 5.00% |
| 2025-09-30 | 15.23 | 15.09 | -0.16 | -1.05% | 15.00 | 15.55 | 353263 | 53651 | 4.55% |
| 2025-09-29 | 14.78 | 15.25 | 0.47 | 3.18% | 14.68 | 15.28 | 327469 | 49327 | 4.21% |
| 2025-09-26 | 15.61 | 14.78 | -0.89 | -5.68% | 14.76 | 15.67 | 478554 | 72269 | 6.16% |
| 2025-09-25 | 15.80 | 15.67 | -0.25 | -1.57% | 15.43 | 15.92 | 384782 | 60420 | 5.28% |
| 2025-09-24 | 15.60 | 15.92 | 0.20 | 1.27% | 15.23 | 15.99 | 457248 | 71882 | 6.27% |
| 2025-09-23 | 16.73 | 15.72 | -1.01 | -6.04% | 15.27 | 16.96 | 827626 | 131798 | 11.35% |
| 2025-09-22 | 16.87 | 16.73 | -0.07 | -0.42% | 16.45 | 16.94 | 449178 | 74856 | 6.16% |
| 2025-09-19 | 16.73 | 16.80 | 0.11 | 0.66% | 16.70 | 17.44 | 669303 | 113550 | 9.18% |
| 2025-09-18 | 16.91 | 16.69 | 0.18 | 1.09% | 16.40 | 17.34 | 956251 | 162224 | 13.11% |
| 2025-09-17 | 16.68 | 16.51 | -0.08 | -0.48% | 16.30 | 16.78 | 498008 | 82275 | 6.83% |
| 2025-09-16 | 16.50 | 16.59 | 0.04 | 0.24% | 16.30 | 16.83 | 584603 | 97118 | 8.02% |
| 2025-09-15 | 16.60 | 16.55 | -0.01 | -0.06% | 15.98 | 16.76 | 587404 | 96797 | 8.06% |
| 2025-09-12 | 16.44 | 16.56 | 0.08 | 0.49% | 16.30 | 16.95 | 997044 | 166262 | 13.67% |
| 2025-09-11 | 15.10 | 16.48 | 1.50 | 10.01% | 15.00 | 16.48 | 615111 | 98092 | 8.44% |
| 2025-09-10 | 14.88 | 14.98 | 0.22 | 1.49% | 14.67 | 15.36 | 441875 | 66751 | 6.06% |
| 2025-09-09 | 14.90 | 14.76 | -0.24 | -1.60% | 14.73 | 15.36 | 406188 | 60992 | 5.57% |
| 2025-09-08 | 15.14 | 15.00 | -0.13 | -0.86% | 14.76 | 15.40 | 371366 | 55813 | 5.09% |