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 | 13.58 | 13.52 | -0.10 | -0.73% | 13.47 | 13.74 | 21086 | 2863 | 1.62% |
| 2025-12-15 | 13.56 | 13.62 | 0.08 | 0.59% | 13.34 | 13.70 | 21117 | 2862 | 1.63% |
| 2025-12-12 | 13.49 | 13.54 | 0.06 | 0.45% | 13.42 | 13.66 | 19723 | 2670 | 1.52% |
| 2025-12-11 | 13.97 | 13.48 | -0.49 | -3.51% | 13.46 | 13.99 | 37922 | 5161 | 2.92% |
| 2025-12-10 | 14.09 | 13.97 | -0.05 | -0.36% | 13.86 | 14.16 | 24252 | 3394 | 1.87% |
| 2025-12-09 | 14.19 | 14.02 | -0.16 | -1.13% | 13.99 | 14.22 | 20329 | 2863 | 1.57% |
| 2025-12-08 | 14.19 | 14.18 | 0.04 | 0.28% | 14.05 | 14.20 | 20225 | 2858 | 1.56% |
| 2025-12-05 | 14.05 | 14.14 | 0.17 | 1.22% | 13.84 | 14.20 | 19566 | 2746 | 1.51% |
| 2025-12-04 | 14.39 | 13.97 | -0.42 | -2.92% | 13.96 | 14.45 | 34692 | 4899 | 2.67% |
| 2025-12-03 | 14.60 | 14.39 | -0.16 | -1.10% | 14.33 | 14.77 | 26953 | 3895 | 2.08% |
| 2025-12-02 | 14.65 | 14.55 | -0.12 | -0.82% | 14.43 | 14.73 | 18646 | 2706 | 1.44% |
| 2025-12-01 | 14.70 | 14.67 | 0.04 | 0.27% | 14.64 | 14.83 | 22310 | 3289 | 1.72% |
| 2025-11-28 | 14.60 | 14.63 | -0.01 | -0.07% | 14.42 | 14.64 | 21710 | 3154 | 1.67% |
| 2025-11-27 | 14.53 | 14.64 | 0.14 | 0.97% | 14.42 | 14.70 | 22961 | 3352 | 1.77% |
| 2025-11-26 | 14.64 | 14.50 | -0.17 | -1.16% | 14.43 | 14.79 | 24896 | 3630 | 1.92% |
| 2025-11-25 | 14.75 | 14.67 | 0.02 | 0.14% | 14.54 | 14.79 | 22500 | 3302 | 1.73% |
| 2025-11-24 | 14.48 | 14.65 | 0.23 | 1.60% | 14.48 | 14.75 | 29867 | 4378 | 2.30% |
| 2025-11-21 | 14.83 | 14.42 | -0.49 | -3.29% | 14.40 | 15.09 | 42816 | 6277 | 3.30% |
| 2025-11-20 | 15.39 | 14.91 | -0.48 | -3.12% | 14.87 | 15.39 | 54375 | 8170 | 4.19% |
| 2025-11-19 | 15.21 | 15.39 | 0.19 | 1.25% | 14.92 | 15.42 | 54477 | 8298 | 4.19% |
| 2025-11-18 | 15.24 | 15.20 | -0.04 | -0.26% | 15.08 | 15.35 | 23369 | 3546 | 1.80% |
| 2025-11-17 | 15.43 | 15.24 | -0.06 | -0.39% | 15.19 | 15.45 | 21348 | 3260 | 1.64% |
| 2025-11-14 | 15.25 | 15.30 | 0.07 | 0.46% | 15.20 | 15.42 | 30510 | 4680 | 2.35% |
| 2025-11-13 | 15.15 | 15.23 | 0.09 | 0.59% | 15.02 | 15.27 | 25138 | 3812 | 1.94% |
| 2025-11-12 | 15.30 | 15.14 | -0.16 | -1.05% | 15.12 | 15.38 | 24440 | 3714 | 1.88% |
| 2025-11-11 | 15.20 | 15.30 | 0.10 | 0.66% | 15.08 | 15.32 | 26885 | 4096 | 2.07% |
| 2025-11-10 | 15.11 | 15.20 | 0.09 | 0.60% | 15.06 | 15.22 | 27157 | 4121 | 2.09% |
| 2025-11-07 | 15.17 | 15.11 | -0.04 | -0.26% | 15.06 | 15.23 | 22588 | 3422 | 1.74% |
| 2025-11-06 | 15.14 | 15.15 | 0.08 | 0.53% | 15.01 | 15.18 | 24487 | 3699 | 1.89% |
| 2025-11-05 | 14.90 | 15.07 | 0.09 | 0.60% | 14.89 | 15.10 | 22670 | 3412 | 1.75% |
| 2025-11-04 | 14.95 | 14.98 | 0.01 | 0.07% | 14.86 | 15.02 | 18952 | 2835 | 1.46% |
| 2025-11-03 | 14.91 | 14.97 | 0.14 | 0.94% | 14.83 | 15.08 | 22818 | 3415 | 1.76% |
| 2025-10-31 | 14.66 | 14.83 | 0.11 | 0.75% | 14.63 | 14.92 | 21396 | 3174 | 1.65% |
| 2025-10-30 | 14.84 | 14.72 | -0.15 | -1.01% | 14.62 | 14.88 | 24700 | 3639 | 1.90% |
| 2025-10-29 | 15.05 | 14.87 | -0.25 | -1.65% | 14.65 | 15.05 | 33625 | 4983 | 2.59% |
| 2025-10-28 | 15.10 | 15.12 | -0.01 | -0.07% | 15.03 | 15.18 | 19010 | 2868 | 1.46% |
| 2025-10-27 | 14.99 | 15.13 | 0.13 | 0.87% | 14.94 | 15.29 | 32588 | 4929 | 2.51% |
| 2025-10-24 | 15.04 | 15.00 | -0.05 | -0.33% | 14.99 | 15.16 | 31783 | 4783 | 2.45% |
| 2025-10-23 | 14.70 | 15.05 | 0.26 | 1.76% | 14.70 | 15.05 | 43672 | 6529 | 3.36% |
| 2025-10-22 | 14.65 | 14.79 | 0.06 | 0.41% | 14.65 | 14.83 | 22763 | 3364 | 1.75% |
| 2025-10-21 | 14.58 | 14.73 | 0.17 | 1.17% | 14.51 | 14.73 | 25356 | 3712 | 1.95% |
| 2025-10-20 | 14.42 | 14.56 | 0.14 | 0.97% | 14.38 | 14.76 | 19759 | 2863 | 1.52% |
| 2025-10-17 | 14.57 | 14.42 | -0.16 | -1.10% | 14.42 | 14.64 | 18621 | 2705 | 1.43% |
| 2025-10-16 | 14.77 | 14.58 | -0.20 | -1.35% | 14.57 | 14.84 | 23259 | 3412 | 1.79% |
| 2025-10-15 | 14.74 | 14.78 | 0.02 | 0.14% | 14.65 | 14.80 | 18017 | 2658 | 1.39% |
| 2025-10-14 | 14.84 | 14.76 | -0.08 | -0.54% | 14.72 | 14.87 | 27831 | 4115 | 2.14% |
| 2025-10-13 | 14.75 | 14.84 | 0.15 | 1.02% | 14.64 | 14.88 | 39860 | 5897 | 3.07% |
| 2025-10-10 | 14.49 | 14.69 | 0.20 | 1.38% | 14.44 | 14.74 | 25528 | 3739 | 1.97% |
| 2025-10-09 | 14.50 | 14.49 | 0.00 | 0.00% | 14.30 | 14.53 | 25963 | 3740 | 2.00% |
| 2025-09-30 | 14.59 | 14.49 | -0.10 | -0.69% | 14.48 | 14.66 | 20358 | 2961 | 1.57% |
| 2025-09-29 | 14.65 | 14.59 | -0.10 | -0.68% | 14.30 | 14.75 | 19851 | 2884 | 1.53% |
| 2025-09-26 | 14.65 | 14.69 | 0.03 | 0.20% | 14.53 | 14.83 | 21330 | 3137 | 1.64% |
| 2025-09-25 | 14.77 | 14.66 | -0.13 | -0.88% | 14.57 | 14.79 | 19583 | 2870 | 1.51% |
| 2025-09-24 | 14.68 | 14.79 | 0.10 | 0.68% | 14.55 | 14.84 | 22538 | 3318 | 1.74% |
| 2025-09-23 | 14.80 | 14.69 | -0.10 | -0.68% | 14.38 | 14.82 | 35393 | 5153 | 2.73% |
| 2025-09-22 | 15.05 | 14.79 | -0.26 | -1.73% | 14.70 | 15.07 | 32959 | 4891 | 2.54% |
| 2025-09-19 | 14.99 | 15.05 | 0.06 | 0.40% | 14.83 | 15.08 | 27237 | 4074 | 2.10% |
| 2025-09-18 | 15.24 | 14.99 | -0.29 | -1.90% | 14.90 | 15.24 | 53497 | 8060 | 4.12% |
| 2025-09-17 | 15.47 | 15.28 | -0.19 | -1.23% | 15.20 | 15.49 | 40256 | 6157 | 3.10% |
| 2025-09-16 | 15.80 | 15.47 | -0.33 | -2.09% | 15.36 | 15.80 | 52761 | 8175 | 4.06% |
| 2025-09-15 | 15.51 | 15.80 | 0.29 | 1.87% | 15.43 | 15.82 | 58397 | 9174 | 4.50% |
| 2025-09-12 | 15.56 | 15.51 | -0.16 | -1.02% | 15.50 | 15.74 | 40401 | 6298 | 3.11% |
| 2025-09-11 | 15.42 | 15.67 | 0.19 | 1.23% | 15.42 | 15.86 | 64374 | 10105 | 4.96% |
| 2025-09-10 | 15.30 | 15.48 | 0.12 | 0.78% | 15.19 | 15.51 | 35070 | 5384 | 2.70% |
| 2025-09-09 | 15.54 | 15.36 | -0.14 | -0.90% | 15.31 | 15.61 | 41630 | 6425 | 3.21% |
| 2025-09-08 | 15.13 | 15.50 | 0.37 | 2.45% | 15.13 | 15.55 | 56944 | 8788 | 4.38% |