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 | 13.50 | 13.12 | -0.37 | -2.74% | 13.11 | 13.57 | 23360 | 3095 | 1.05% |
| 2025-12-15 | 13.30 | 13.49 | 0.24 | 1.81% | 13.10 | 13.70 | 38758 | 5221 | 1.74% |
| 2025-12-12 | 13.24 | 13.25 | 0.01 | 0.08% | 13.11 | 13.32 | 23828 | 3148 | 1.07% |
| 2025-12-11 | 13.22 | 13.24 | 0.02 | 0.15% | 13.09 | 13.34 | 31329 | 4145 | 1.41% |
| 2025-12-10 | 13.44 | 13.22 | -0.14 | -1.05% | 13.12 | 13.45 | 22064 | 2914 | 0.99% |
| 2025-12-09 | 13.61 | 13.36 | -0.25 | -1.84% | 13.24 | 13.61 | 32156 | 4307 | 1.44% |
| 2025-12-08 | 13.62 | 13.61 | 0.06 | 0.44% | 13.58 | 13.85 | 22292 | 3051 | 1.00% |
| 2025-12-05 | 13.54 | 13.55 | 0.02 | 0.15% | 13.38 | 13.65 | 19580 | 2649 | 0.88% |
| 2025-12-04 | 13.75 | 13.53 | -0.22 | -1.60% | 13.50 | 13.78 | 22895 | 3115 | 1.03% |
| 2025-12-03 | 13.89 | 13.75 | -0.14 | -1.01% | 13.65 | 13.94 | 25768 | 3539 | 1.16% |
| 2025-12-02 | 14.39 | 13.89 | -0.50 | -3.47% | 13.80 | 14.44 | 38352 | 5374 | 1.72% |
| 2025-12-01 | 14.17 | 14.39 | 0.26 | 1.84% | 14.11 | 14.57 | 58094 | 8364 | 2.61% |
| 2025-11-28 | 13.81 | 14.13 | 0.26 | 1.87% | 13.81 | 14.33 | 48178 | 6792 | 2.16% |
| 2025-11-27 | 13.83 | 13.87 | 0.05 | 0.36% | 13.69 | 14.05 | 29241 | 4065 | 1.31% |
| 2025-11-26 | 13.80 | 13.82 | 0.11 | 0.80% | 13.75 | 14.24 | 49465 | 6923 | 2.22% |
| 2025-11-25 | 14.11 | 13.71 | -0.44 | -3.11% | 13.64 | 14.15 | 56128 | 7775 | 2.52% |
| 2025-11-24 | 13.82 | 14.15 | 0.31 | 2.24% | 13.65 | 14.35 | 77228 | 10877 | 3.46% |
| 2025-11-21 | 13.53 | 13.84 | 0.16 | 1.17% | 12.76 | 13.90 | 111379 | 14785 | 5.00% |
| 2025-11-20 | 13.77 | 13.68 | -0.05 | -0.36% | 13.57 | 13.85 | 33814 | 4629 | 1.52% |
| 2025-11-19 | 14.26 | 13.73 | -0.53 | -3.72% | 13.70 | 14.28 | 42229 | 5895 | 1.89% |
| 2025-11-18 | 14.63 | 14.26 | -0.37 | -2.53% | 14.10 | 14.69 | 43970 | 6291 | 1.97% |
| 2025-11-17 | 14.85 | 14.63 | -0.17 | -1.15% | 14.55 | 14.90 | 33335 | 4901 | 1.50% |
| 2025-11-14 | 15.31 | 14.80 | -0.59 | -3.83% | 14.80 | 15.54 | 40149 | 6067 | 1.80% |
| 2025-11-13 | 14.82 | 15.39 | 0.68 | 4.62% | 14.65 | 15.56 | 74295 | 11331 | 3.33% |
| 2025-11-12 | 14.90 | 14.71 | -0.21 | -1.41% | 14.51 | 14.99 | 37301 | 5497 | 1.67% |
| 2025-11-11 | 14.88 | 14.92 | 0.10 | 0.67% | 14.68 | 14.98 | 28732 | 4267 | 1.29% |
| 2025-11-10 | 15.20 | 14.82 | -0.38 | -2.50% | 14.80 | 15.35 | 43709 | 6559 | 1.96% |
| 2025-11-07 | 15.58 | 15.20 | -0.44 | -2.81% | 15.09 | 15.65 | 38780 | 5958 | 1.74% |
| 2025-11-06 | 15.80 | 15.64 | -0.16 | -1.01% | 15.58 | 15.94 | 25894 | 4059 | 1.16% |
| 2025-11-05 | 15.51 | 15.80 | 0.29 | 1.87% | 15.35 | 15.82 | 27348 | 4285 | 1.23% |
| 2025-11-04 | 15.56 | 15.51 | -0.05 | -0.32% | 15.37 | 15.94 | 54699 | 8520 | 2.45% |
| 2025-11-03 | 16.06 | 15.56 | -0.52 | -3.23% | 15.54 | 16.15 | 49118 | 7712 | 2.20% |
| 2025-10-31 | 15.90 | 16.08 | 0.26 | 1.64% | 15.70 | 16.28 | 43379 | 6961 | 1.95% |
| 2025-10-30 | 16.24 | 15.82 | -0.36 | -2.22% | 15.78 | 16.24 | 52741 | 8412 | 2.37% |
| 2025-10-29 | 16.65 | 16.18 | -0.37 | -2.24% | 16.11 | 16.65 | 61205 | 9939 | 2.75% |
| 2025-10-28 | 16.23 | 16.55 | 0.29 | 1.78% | 16.08 | 16.89 | 94710 | 15702 | 4.25% |
| 2025-10-27 | 15.95 | 16.26 | 0.34 | 2.14% | 15.55 | 16.46 | 101333 | 16252 | 4.55% |
| 2025-10-24 | 15.30 | 15.92 | 0.26 | 1.66% | 14.93 | 15.98 | 86421 | 13397 | 3.88% |
| 2025-10-23 | 15.71 | 15.66 | -0.31 | -1.94% | 15.32 | 15.84 | 47984 | 7453 | 2.15% |
| 2025-10-22 | 16.06 | 15.97 | -0.26 | -1.60% | 15.78 | 16.14 | 67249 | 10714 | 3.02% |
| 2025-10-21 | 15.80 | 16.23 | 0.55 | 3.51% | 15.64 | 16.41 | 112466 | 18091 | 5.05% |
| 2025-10-20 | 15.85 | 15.68 | -0.15 | -0.95% | 15.44 | 15.94 | 93093 | 14553 | 4.18% |
| 2025-10-17 | 15.49 | 15.83 | 0.33 | 2.13% | 15.38 | 16.25 | 126394 | 20078 | 5.67% |
| 2025-10-16 | 15.43 | 15.50 | 0.10 | 0.65% | 15.27 | 15.85 | 62641 | 9733 | 2.81% |
| 2025-10-15 | 14.91 | 15.40 | 0.47 | 3.15% | 14.80 | 15.47 | 51443 | 7806 | 2.31% |
| 2025-10-14 | 15.20 | 14.93 | -0.27 | -1.78% | 14.80 | 15.45 | 52974 | 7998 | 2.38% |
| 2025-10-13 | 14.71 | 15.20 | 0.09 | 0.60% | 14.41 | 15.53 | 61177 | 9212 | 2.74% |
| 2025-10-10 | 14.81 | 15.11 | -0.57 | -3.64% | 14.61 | 15.38 | 93407 | 14050 | 4.19% |
| 2025-10-09 | 15.79 | 15.68 | -0.21 | -1.32% | 15.40 | 15.89 | 52019 | 8152 | 2.33% |
| 2025-09-30 | 15.50 | 15.89 | 0.54 | 3.52% | 15.28 | 16.13 | 94973 | 14986 | 4.26% |
| 2025-09-29 | 15.35 | 15.35 | 0.00 | 0.00% | 15.12 | 15.45 | 48457 | 7424 | 2.17% |
| 2025-09-26 | 14.80 | 15.35 | 0.46 | 3.09% | 14.80 | 15.51 | 87303 | 13290 | 3.92% |
| 2025-09-25 | 15.00 | 14.89 | -0.14 | -0.93% | 14.75 | 15.25 | 58798 | 8768 | 2.64% |
| 2025-09-24 | 15.15 | 15.03 | -0.13 | -0.86% | 14.86 | 15.18 | 52244 | 7850 | 2.34% |
| 2025-09-23 | 15.58 | 15.16 | -0.55 | -3.50% | 14.90 | 15.58 | 83534 | 12628 | 3.75% |
| 2025-09-22 | 15.33 | 15.71 | 0.43 | 2.81% | 15.21 | 15.76 | 88109 | 13683 | 3.95% |
| 2025-09-19 | 15.28 | 15.28 | -0.03 | -0.20% | 15.17 | 15.60 | 53442 | 8194 | 2.40% |
| 2025-09-18 | 15.36 | 15.31 | -0.11 | -0.71% | 15.12 | 15.64 | 95591 | 14728 | 4.29% |
| 2025-09-17 | 15.32 | 15.42 | -0.06 | -0.39% | 15.23 | 15.59 | 92924 | 14362 | 4.17% |
| 2025-09-16 | 15.10 | 15.48 | 0.53 | 3.55% | 14.82 | 15.67 | 113501 | 17372 | 5.09% |
| 2025-09-15 | 15.00 | 14.95 | -0.15 | -0.99% | 14.68 | 15.23 | 61753 | 9188 | 2.77% |
| 2025-09-12 | 14.94 | 15.10 | 0.07 | 0.47% | 14.84 | 15.24 | 70513 | 10591 | 3.16% |
| 2025-09-11 | 15.29 | 15.03 | -0.37 | -2.40% | 14.83 | 15.31 | 77537 | 11608 | 3.48% |
| 2025-09-10 | 15.29 | 15.40 | 0.07 | 0.46% | 15.15 | 15.60 | 80231 | 12330 | 3.60% |
| 2025-09-09 | 15.71 | 15.33 | -0.66 | -4.13% | 15.18 | 16.09 | 163769 | 25607 | 7.35% |
| 2025-09-08 | 14.93 | 15.99 | 1.31 | 8.92% | 14.92 | 16.15 | 289549 | 45933 | 12.99% |