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 | 14.05 | 13.81 | -0.23 | -1.64% | 13.77 | 14.19 | 15657 | 2182 | 1.55% |
| 2025-12-15 | 13.94 | 14.04 | 0.03 | 0.21% | 13.92 | 14.25 | 7842 | 1103 | 0.77% |
| 2025-12-12 | 14.37 | 14.01 | -0.36 | -2.51% | 13.90 | 14.37 | 15095 | 2127 | 1.49% |
| 2025-12-11 | 14.09 | 14.37 | 0.33 | 2.35% | 14.04 | 14.37 | 11462 | 1631 | 1.13% |
| 2025-12-10 | 14.27 | 14.04 | -0.13 | -0.92% | 14.01 | 14.28 | 13280 | 1873 | 1.31% |
| 2025-12-09 | 14.53 | 14.17 | -0.36 | -2.48% | 14.17 | 14.70 | 17720 | 2564 | 1.75% |
| 2025-12-08 | 14.18 | 14.53 | 0.25 | 1.75% | 14.12 | 14.56 | 18228 | 2621 | 1.80% |
| 2025-12-05 | 14.32 | 14.28 | 0.08 | 0.56% | 14.00 | 14.40 | 22877 | 3260 | 2.26% |
| 2025-12-04 | 13.94 | 14.20 | 0.26 | 1.87% | 13.88 | 14.38 | 21857 | 3098 | 2.16% |
| 2025-12-03 | 13.88 | 13.94 | 0.07 | 0.50% | 13.88 | 14.37 | 26345 | 3722 | 2.60% |
| 2025-12-02 | 13.61 | 13.87 | 0.12 | 0.87% | 13.61 | 14.05 | 15883 | 2208 | 1.57% |
| 2025-12-01 | 13.75 | 13.75 | 0.00 | 0.00% | 13.42 | 13.82 | 17767 | 2426 | 1.75% |
| 2025-11-28 | 13.39 | 13.75 | 0.36 | 2.69% | 13.20 | 13.87 | 23379 | 3174 | 2.31% |
| 2025-11-27 | 13.33 | 13.39 | 0.02 | 0.15% | 13.22 | 13.44 | 8471 | 1128 | 0.84% |
| 2025-11-26 | 12.99 | 13.37 | 0.34 | 2.61% | 12.98 | 13.54 | 13659 | 1818 | 1.35% |
| 2025-11-25 | 12.56 | 13.03 | 0.49 | 3.91% | 12.56 | 13.11 | 14815 | 1915 | 1.46% |
| 2025-11-24 | 12.44 | 12.54 | -0.03 | -0.24% | 12.44 | 12.77 | 9524 | 1196 | 0.94% |
| 2025-11-21 | 12.61 | 12.57 | -0.14 | -1.10% | 12.40 | 12.86 | 14981 | 1884 | 1.48% |
| 2025-11-20 | 12.86 | 12.71 | -0.14 | -1.09% | 12.62 | 13.05 | 17379 | 2219 | 1.72% |
| 2025-11-19 | 13.34 | 12.85 | -0.40 | -3.02% | 12.83 | 13.34 | 16664 | 2169 | 1.65% |
| 2025-11-18 | 13.37 | 13.25 | -0.11 | -0.82% | 13.12 | 13.60 | 18702 | 2477 | 1.85% |
| 2025-11-17 | 13.16 | 13.36 | 0.32 | 2.45% | 12.98 | 13.66 | 24273 | 3240 | 2.40% |
| 2025-11-14 | 13.20 | 13.04 | -0.07 | -0.53% | 13.00 | 13.20 | 11562 | 1511 | 1.14% |
| 2025-11-13 | 13.20 | 13.11 | -0.09 | -0.68% | 12.99 | 13.21 | 11314 | 1481 | 1.12% |
| 2025-11-12 | 13.32 | 13.20 | -0.12 | -0.90% | 13.05 | 13.42 | 9282 | 1221 | 0.92% |
| 2025-11-11 | 13.37 | 13.32 | 0.16 | 1.22% | 13.01 | 13.42 | 15199 | 2019 | 1.50% |
| 2025-11-10 | 12.73 | 13.16 | -0.24 | -1.79% | 12.73 | 13.46 | 14723 | 1935 | 1.45% |
| 2025-11-07 | 13.70 | 13.40 | -0.47 | -3.39% | 13.40 | 13.77 | 16898 | 2289 | 1.67% |
| 2025-11-06 | 14.12 | 13.87 | 0.02 | 0.14% | 13.80 | 14.51 | 23828 | 3364 | 2.35% |
| 2025-11-05 | 13.50 | 13.85 | 0.13 | 0.95% | 13.50 | 13.92 | 15670 | 2151 | 1.55% |
| 2025-11-04 | 13.60 | 13.72 | 0.27 | 2.01% | 13.44 | 13.97 | 26306 | 3601 | 2.60% |
| 2025-11-03 | 13.47 | 13.45 | -0.02 | -0.15% | 13.22 | 13.76 | 24456 | 3291 | 2.42% |
| 2025-10-31 | 13.43 | 13.47 | 0.05 | 0.37% | 13.24 | 13.69 | 25151 | 3399 | 2.48% |
| 2025-10-30 | 13.01 | 13.42 | 0.03 | 0.22% | 13.00 | 13.74 | 39580 | 5252 | 3.91% |
| 2025-10-29 | 13.39 | 13.39 | -0.70 | -4.97% | 13.39 | 13.39 | 12927 | 1730 | 1.28% |
| 2025-10-28 | 14.70 | 14.09 | -0.61 | -4.15% | 13.97 | 14.96 | 56336 | 8096 | 5.56% |
| 2025-10-27 | 14.04 | 14.70 | 0.65 | 4.63% | 13.68 | 14.75 | 49849 | 7107 | 4.92% |
| 2025-10-24 | 13.43 | 14.05 | 0.49 | 3.61% | 13.40 | 14.18 | 29073 | 4051 | 2.87% |
| 2025-10-23 | 13.23 | 13.56 | 0.35 | 2.65% | 13.13 | 13.80 | 37605 | 5104 | 3.71% |
| 2025-10-22 | 12.57 | 13.21 | 0.63 | 5.01% | 12.52 | 13.21 | 25056 | 3267 | 2.47% |
| 2025-10-21 | 12.69 | 12.58 | -0.02 | -0.16% | 12.45 | 12.72 | 12282 | 1545 | 1.21% |
| 2025-10-20 | 12.52 | 12.60 | 0.09 | 0.72% | 12.42 | 12.75 | 11732 | 1478 | 1.16% |
| 2025-10-17 | 12.95 | 12.51 | -0.39 | -3.02% | 12.48 | 12.95 | 14808 | 1879 | 1.46% |
| 2025-10-16 | 12.95 | 12.90 | -0.05 | -0.39% | 12.80 | 13.17 | 11123 | 1441 | 1.10% |
| 2025-10-15 | 13.18 | 12.95 | -0.24 | -1.82% | 12.71 | 13.18 | 24493 | 3159 | 2.42% |
| 2025-10-14 | 13.36 | 13.19 | -0.16 | -1.20% | 13.15 | 13.46 | 12915 | 1713 | 1.28% |
| 2025-10-13 | 13.78 | 13.35 | -0.45 | -3.26% | 13.33 | 13.79 | 22011 | 2960 | 2.17% |
| 2025-10-10 | 13.44 | 13.80 | 0.33 | 2.45% | 13.00 | 14.05 | 33451 | 4525 | 3.30% |
| 2025-10-09 | 14.24 | 13.47 | -0.71 | -5.01% | 13.47 | 14.33 | 28128 | 3812 | 2.78% |
| 2025-09-30 | 14.30 | 14.18 | 0.02 | 0.14% | 14.18 | 14.82 | 18754 | 2692 | 1.85% |
| 2025-09-29 | 14.37 | 14.16 | 0.36 | 2.61% | 13.95 | 14.37 | 36468 | 5169 | 3.60% |
| 2025-09-26 | 13.14 | 13.80 | 0.66 | 5.02% | 13.12 | 13.80 | 18115 | 2481 | 1.79% |
| 2025-09-25 | 13.39 | 13.14 | -0.17 | -1.28% | 13.14 | 13.39 | 16656 | 2206 | 1.64% |
| 2025-09-24 | 12.99 | 13.31 | 0.24 | 1.84% | 12.83 | 13.55 | 24574 | 3232 | 2.43% |
| 2025-09-23 | 13.87 | 13.07 | -0.69 | -5.01% | 13.07 | 13.92 | 31626 | 4171 | 3.12% |
| 2025-09-22 | 14.01 | 13.76 | -0.35 | -2.48% | 13.62 | 14.10 | 18766 | 2595 | 1.85% |
| 2025-09-19 | 14.25 | 14.11 | -0.19 | -1.33% | 14.00 | 14.30 | 17808 | 2511 | 1.76% |
| 2025-09-18 | 14.75 | 14.30 | -0.41 | -2.79% | 14.11 | 14.75 | 32766 | 4729 | 3.24% |
| 2025-09-17 | 15.35 | 14.71 | -0.45 | -2.97% | 14.65 | 15.50 | 40799 | 6109 | 4.03% |
| 2025-09-16 | 14.85 | 15.16 | 0.72 | 4.99% | 14.70 | 15.16 | 42684 | 6410 | 4.22% |
| 2025-09-15 | 14.18 | 14.44 | 0.69 | 5.02% | 14.02 | 14.44 | 30774 | 4400 | 3.04% |
| 2025-09-12 | 13.98 | 13.75 | -0.20 | -1.43% | 13.75 | 14.00 | 18457 | 2557 | 1.82% |
| 2025-09-11 | 14.02 | 13.95 | -0.34 | -2.38% | 13.85 | 14.17 | 20733 | 2902 | 2.05% |
| 2025-09-10 | 13.95 | 14.29 | 0.29 | 2.07% | 13.64 | 14.47 | 29808 | 4168 | 2.94% |
| 2025-09-09 | 14.13 | 14.00 | -0.15 | -1.06% | 13.70 | 14.29 | 18774 | 2634 | 1.85% |
| 2025-09-08 | 14.20 | 14.15 | -0.19 | -1.32% | 14.06 | 14.50 | 18880 | 2681 | 1.86% |