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 | 13.94 | 13.73 | -0.26 | -1.86% | 13.60 | 14.09 | 64240 | 8836 | 2.57% |
| 2025-12-15 | 14.04 | 13.99 | -0.16 | -1.13% | 13.85 | 14.15 | 72631 | 10180 | 2.90% |
| 2025-12-12 | 14.49 | 14.15 | -0.36 | -2.48% | 14.13 | 14.57 | 86202 | 12331 | 3.44% |
| 2025-12-11 | 14.76 | 14.51 | -0.30 | -2.03% | 14.49 | 14.82 | 81056 | 11863 | 3.24% |
| 2025-12-10 | 14.76 | 14.81 | -0.01 | -0.07% | 14.60 | 14.95 | 86433 | 12741 | 3.45% |
| 2025-12-09 | 14.67 | 14.82 | 0.00 | 0.00% | 14.64 | 14.98 | 96508 | 14317 | 3.86% |
| 2025-12-08 | 14.70 | 14.82 | 0.11 | 0.75% | 14.62 | 14.92 | 99511 | 14723 | 3.98% |
| 2025-12-05 | 14.77 | 14.71 | 0.05 | 0.34% | 14.35 | 14.82 | 104378 | 15245 | 4.17% |
| 2025-12-04 | 15.00 | 14.66 | -0.51 | -3.36% | 14.62 | 15.02 | 121062 | 17828 | 4.84% |
| 2025-12-03 | 15.26 | 15.17 | -0.10 | -0.65% | 14.94 | 15.28 | 170434 | 25669 | 6.81% |
| 2025-12-02 | 15.57 | 15.27 | -0.11 | -0.72% | 15.11 | 15.69 | 266735 | 40774 | 10.66% |
| 2025-12-01 | 14.80 | 15.38 | 0.74 | 5.05% | 14.56 | 16.10 | 422986 | 65696 | 16.90% |
| 2025-11-28 | 14.76 | 14.64 | -0.06 | -0.41% | 14.44 | 14.87 | 206923 | 30189 | 8.27% |
| 2025-11-27 | 14.02 | 14.70 | 0.73 | 5.23% | 14.02 | 15.37 | 322095 | 48108 | 12.87% |
| 2025-11-26 | 14.18 | 13.97 | -0.22 | -1.55% | 13.93 | 14.26 | 41135 | 5796 | 1.64% |
| 2025-11-25 | 13.97 | 14.19 | 0.29 | 2.09% | 13.90 | 14.29 | 51061 | 7248 | 2.04% |
| 2025-11-24 | 13.72 | 13.90 | 0.24 | 1.76% | 13.68 | 13.95 | 45499 | 6286 | 1.82% |
| 2025-11-21 | 14.12 | 13.66 | -0.58 | -4.07% | 13.63 | 14.31 | 70307 | 9772 | 2.81% |
| 2025-11-20 | 14.13 | 14.24 | 0.18 | 1.28% | 14.02 | 14.42 | 54587 | 7761 | 2.18% |
| 2025-11-19 | 14.32 | 14.06 | -0.28 | -1.95% | 14.02 | 14.36 | 43111 | 6090 | 1.72% |
| 2025-11-18 | 14.21 | 14.34 | 0.02 | 0.14% | 14.19 | 14.48 | 50039 | 7175 | 2.00% |
| 2025-11-17 | 14.18 | 14.32 | 0.12 | 0.85% | 14.10 | 14.34 | 48820 | 6948 | 1.95% |
| 2025-11-14 | 14.02 | 14.20 | 0.11 | 0.78% | 13.96 | 14.49 | 83678 | 11945 | 3.34% |
| 2025-11-13 | 14.12 | 14.09 | -0.04 | -0.28% | 14.06 | 14.17 | 35229 | 4968 | 1.41% |
| 2025-11-12 | 14.24 | 14.13 | -0.13 | -0.91% | 14.06 | 14.24 | 34600 | 4894 | 1.38% |
| 2025-11-11 | 14.25 | 14.26 | 0.00 | 0.00% | 14.16 | 14.32 | 35847 | 5110 | 1.43% |
| 2025-11-10 | 14.22 | 14.26 | 0.04 | 0.28% | 14.12 | 14.31 | 41023 | 5831 | 1.64% |
| 2025-11-07 | 14.21 | 14.22 | -0.02 | -0.14% | 14.13 | 14.34 | 52209 | 7436 | 2.09% |
| 2025-11-06 | 14.29 | 14.24 | -0.03 | -0.21% | 14.12 | 14.32 | 41582 | 5906 | 1.66% |
| 2025-11-05 | 14.00 | 14.27 | 0.14 | 0.99% | 13.96 | 14.33 | 44718 | 6364 | 1.79% |
| 2025-11-04 | 14.15 | 14.13 | -0.07 | -0.49% | 14.02 | 14.18 | 34243 | 4831 | 1.37% |
| 2025-11-03 | 13.81 | 14.20 | 0.30 | 2.16% | 13.76 | 14.24 | 57739 | 8095 | 2.31% |
| 2025-10-31 | 13.80 | 13.90 | 0.09 | 0.65% | 13.71 | 14.03 | 51975 | 7227 | 2.08% |
| 2025-10-30 | 14.10 | 13.81 | -0.26 | -1.85% | 13.80 | 14.11 | 44743 | 6219 | 1.79% |
| 2025-10-29 | 14.13 | 14.07 | -0.16 | -1.12% | 14.06 | 14.27 | 37415 | 5285 | 1.50% |
| 2025-10-28 | 14.12 | 14.23 | 0.05 | 0.35% | 14.00 | 14.33 | 37861 | 5375 | 1.51% |
| 2025-10-27 | 14.17 | 14.18 | 0.02 | 0.14% | 14.00 | 14.30 | 50769 | 7183 | 2.03% |
| 2025-10-24 | 13.95 | 14.16 | 0.20 | 1.43% | 13.91 | 14.19 | 44449 | 6275 | 1.78% |
| 2025-10-23 | 13.88 | 13.96 | 0.08 | 0.58% | 13.73 | 13.96 | 30500 | 4217 | 1.22% |
| 2025-10-22 | 13.81 | 13.88 | -0.08 | -0.57% | 13.81 | 14.08 | 36893 | 5125 | 1.47% |
| 2025-10-21 | 13.64 | 13.96 | 0.32 | 2.35% | 13.54 | 14.10 | 57072 | 7902 | 2.28% |
| 2025-10-20 | 13.59 | 13.64 | 0.24 | 1.79% | 13.53 | 13.70 | 41247 | 5612 | 1.65% |
| 2025-10-17 | 13.68 | 13.40 | -0.32 | -2.33% | 13.37 | 13.75 | 46487 | 6299 | 1.86% |
| 2025-10-16 | 13.84 | 13.72 | -0.16 | -1.15% | 13.65 | 13.87 | 37058 | 5093 | 1.48% |
| 2025-10-15 | 13.74 | 13.88 | 0.13 | 0.95% | 13.59 | 13.89 | 47339 | 6530 | 1.89% |
| 2025-10-14 | 14.07 | 13.75 | -0.31 | -2.20% | 13.68 | 14.16 | 61724 | 8586 | 2.47% |
| 2025-10-13 | 13.60 | 14.06 | 0.00 | 0.00% | 13.25 | 14.14 | 83866 | 11496 | 3.35% |
| 2025-10-10 | 14.56 | 14.06 | -0.56 | -3.83% | 14.02 | 14.56 | 108828 | 15433 | 4.35% |
| 2025-10-09 | 14.56 | 14.62 | 0.09 | 0.62% | 14.56 | 14.92 | 67066 | 9869 | 2.68% |
| 2025-09-30 | 14.72 | 14.53 | -0.12 | -0.82% | 14.51 | 15.02 | 66433 | 9771 | 2.65% |
| 2025-09-29 | 14.85 | 14.65 | -0.24 | -1.61% | 14.60 | 14.93 | 63101 | 9278 | 2.52% |
| 2025-09-26 | 15.09 | 14.89 | -0.33 | -2.17% | 14.86 | 15.22 | 72368 | 10855 | 2.89% |
| 2025-09-25 | 15.25 | 15.22 | -0.12 | -0.78% | 15.15 | 15.37 | 81840 | 12503 | 3.27% |
| 2025-09-24 | 14.85 | 15.34 | 0.42 | 2.82% | 14.72 | 15.69 | 146144 | 22287 | 5.84% |
| 2025-09-23 | 14.74 | 14.92 | 0.15 | 1.02% | 14.25 | 14.93 | 112503 | 16460 | 4.50% |
| 2025-09-22 | 14.72 | 14.77 | 0.05 | 0.34% | 14.50 | 14.98 | 50217 | 7410 | 2.01% |
| 2025-09-19 | 14.90 | 14.72 | -0.18 | -1.21% | 14.62 | 14.97 | 61619 | 9109 | 2.46% |
| 2025-09-18 | 15.00 | 14.90 | -0.13 | -0.86% | 14.78 | 15.35 | 98754 | 14901 | 3.95% |
| 2025-09-17 | 14.86 | 15.03 | 0.10 | 0.67% | 14.86 | 15.19 | 62955 | 9475 | 2.52% |
| 2025-09-16 | 14.81 | 14.93 | 0.01 | 0.07% | 14.73 | 15.03 | 53961 | 8016 | 2.16% |
| 2025-09-15 | 15.06 | 14.92 | -0.03 | -0.20% | 14.90 | 15.44 | 99631 | 15023 | 3.98% |
| 2025-09-12 | 14.80 | 14.95 | 0.15 | 1.01% | 14.68 | 15.04 | 79541 | 11840 | 3.18% |
| 2025-09-11 | 14.50 | 14.80 | 0.26 | 1.79% | 14.34 | 14.82 | 65930 | 9659 | 2.63% |
| 2025-09-10 | 14.62 | 14.54 | -0.08 | -0.55% | 14.48 | 14.73 | 43575 | 6359 | 1.74% |
| 2025-09-09 | 15.01 | 14.62 | -0.34 | -2.27% | 14.55 | 15.01 | 57220 | 8412 | 2.29% |
| 2025-09-08 | 15.03 | 14.96 | -0.08 | -0.53% | 14.75 | 15.10 | 59939 | 8935 | 2.40% |