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 | 12.25 | 12.19 | -0.13 | -1.06% | 12.08 | 12.33 | 197264 | 24023 | 3.61% |
| 2025-12-15 | 12.35 | 12.32 | -0.14 | -1.12% | 12.25 | 12.60 | 229130 | 28439 | 4.19% |
| 2025-12-12 | 12.10 | 12.46 | 0.37 | 3.06% | 12.04 | 12.60 | 485122 | 60265 | 8.87% |
| 2025-12-11 | 12.25 | 12.09 | -0.18 | -1.47% | 12.09 | 12.33 | 388982 | 47358 | 7.12% |
| 2025-12-10 | 12.99 | 12.27 | -2.16 | -14.97% | 12.02 | 13.20 | 913071 | 112867 | 16.70% |
| 2025-12-09 | 14.50 | 14.43 | -0.23 | -1.57% | 14.42 | 14.70 | 107361 | 15605 | 1.96% |
| 2025-12-08 | 14.41 | 14.66 | 0.17 | 1.17% | 14.38 | 14.79 | 155222 | 22770 | 2.84% |
| 2025-12-05 | 14.20 | 14.49 | 0.35 | 2.48% | 14.01 | 14.55 | 132501 | 18927 | 2.42% |
| 2025-12-04 | 14.23 | 14.14 | -0.08 | -0.56% | 14.01 | 14.29 | 102636 | 14498 | 1.88% |
| 2025-12-03 | 14.66 | 14.22 | -0.38 | -2.60% | 14.17 | 14.66 | 155644 | 22277 | 2.85% |
| 2025-12-02 | 14.87 | 14.60 | -0.28 | -1.88% | 14.60 | 14.87 | 100026 | 14667 | 1.83% |
| 2025-12-01 | 14.65 | 14.88 | 0.21 | 1.43% | 14.57 | 14.91 | 139174 | 20610 | 2.55% |
| 2025-11-28 | 14.60 | 14.67 | 0.14 | 0.96% | 14.43 | 14.68 | 103454 | 15098 | 1.89% |
| 2025-11-27 | 14.72 | 14.53 | -0.15 | -1.02% | 14.50 | 14.83 | 110965 | 16262 | 2.03% |
| 2025-11-26 | 14.88 | 14.68 | -0.26 | -1.74% | 14.66 | 15.07 | 140540 | 20868 | 2.57% |
| 2025-11-25 | 14.84 | 14.94 | 0.13 | 0.88% | 14.81 | 15.15 | 177857 | 26718 | 3.25% |
| 2025-11-24 | 14.50 | 14.81 | 0.48 | 3.35% | 14.20 | 14.86 | 185299 | 26996 | 3.39% |
| 2025-11-21 | 14.84 | 14.33 | -0.69 | -4.59% | 14.28 | 15.10 | 218251 | 31807 | 3.99% |
| 2025-11-20 | 15.18 | 15.02 | -0.07 | -0.46% | 14.83 | 15.26 | 140178 | 21099 | 2.56% |
| 2025-11-19 | 15.42 | 15.09 | -0.41 | -2.65% | 15.01 | 15.49 | 166354 | 25209 | 3.04% |
| 2025-11-18 | 15.35 | 15.50 | 0.06 | 0.39% | 15.23 | 15.57 | 182456 | 28165 | 3.34% |
| 2025-11-17 | 15.08 | 15.44 | 0.44 | 2.93% | 15.04 | 15.49 | 192384 | 29558 | 3.52% |
| 2025-11-14 | 15.19 | 15.00 | -0.34 | -2.22% | 15.00 | 15.34 | 151434 | 23002 | 2.77% |
| 2025-11-13 | 15.26 | 15.34 | 0.05 | 0.33% | 15.20 | 15.40 | 130962 | 20042 | 2.40% |
| 2025-11-12 | 15.61 | 15.29 | -0.40 | -2.55% | 15.18 | 15.70 | 179690 | 27650 | 3.29% |
| 2025-11-11 | 15.85 | 15.69 | -0.11 | -0.70% | 15.58 | 15.97 | 194017 | 30529 | 3.55% |
| 2025-11-10 | 15.60 | 15.80 | 0.19 | 1.22% | 15.57 | 15.93 | 169661 | 26729 | 3.10% |
| 2025-11-07 | 15.86 | 15.61 | -0.36 | -2.25% | 15.58 | 15.91 | 191436 | 30014 | 3.50% |
| 2025-11-06 | 16.15 | 15.97 | -0.19 | -1.18% | 15.82 | 16.15 | 207462 | 33091 | 3.80% |
| 2025-11-05 | 16.00 | 16.16 | -0.10 | -0.62% | 15.90 | 16.29 | 211815 | 34128 | 3.87% |
| 2025-11-04 | 16.40 | 16.26 | -0.40 | -2.40% | 16.16 | 16.49 | 294110 | 47918 | 5.38% |
| 2025-11-03 | 16.28 | 16.66 | 0.39 | 2.40% | 16.16 | 16.70 | 499115 | 82585 | 9.13% |
| 2025-10-31 | 15.55 | 16.27 | 0.49 | 3.11% | 15.52 | 16.51 | 487421 | 78771 | 8.92% |
| 2025-10-30 | 15.67 | 15.78 | 0.06 | 0.38% | 15.41 | 16.09 | 294249 | 46292 | 5.38% |
| 2025-10-29 | 15.85 | 15.72 | -0.13 | -0.82% | 15.48 | 15.85 | 248499 | 38755 | 4.55% |
| 2025-10-28 | 15.78 | 15.85 | 0.07 | 0.44% | 15.66 | 15.97 | 184496 | 29219 | 3.38% |
| 2025-10-27 | 15.72 | 15.78 | 0.20 | 1.28% | 15.68 | 15.87 | 180938 | 28568 | 3.31% |
| 2025-10-24 | 15.50 | 15.58 | 0.09 | 0.58% | 15.46 | 15.67 | 161894 | 25233 | 2.96% |
| 2025-10-23 | 15.24 | 15.49 | 0.26 | 1.71% | 15.07 | 15.50 | 160926 | 24592 | 2.94% |
| 2025-10-22 | 15.45 | 15.23 | -0.33 | -2.12% | 15.19 | 15.49 | 159651 | 24460 | 2.92% |
| 2025-10-21 | 15.44 | 15.56 | 0.08 | 0.52% | 15.28 | 15.57 | 165724 | 25619 | 3.03% |
| 2025-10-20 | 15.52 | 15.48 | 0.04 | 0.26% | 15.45 | 15.72 | 155775 | 24246 | 2.85% |
| 2025-10-17 | 16.00 | 15.44 | -0.78 | -4.81% | 15.43 | 16.00 | 251391 | 39480 | 4.60% |
| 2025-10-16 | 15.71 | 16.22 | 0.67 | 4.31% | 15.59 | 16.31 | 444638 | 71087 | 8.13% |
| 2025-10-15 | 15.20 | 15.55 | 0.31 | 2.03% | 15.11 | 15.58 | 176862 | 27283 | 3.24% |
| 2025-10-14 | 15.79 | 15.24 | -0.48 | -3.05% | 15.18 | 15.93 | 246262 | 38282 | 4.50% |
| 2025-10-13 | 15.00 | 15.72 | -0.20 | -1.26% | 14.96 | 15.82 | 247524 | 38339 | 4.53% |
| 2025-10-10 | 16.25 | 15.92 | -0.45 | -2.75% | 15.90 | 16.25 | 249026 | 39939 | 4.56% |
| 2025-10-09 | 16.20 | 16.37 | 0.01 | 0.06% | 16.17 | 16.54 | 283514 | 46394 | 5.19% |
| 2025-09-30 | 16.70 | 16.36 | 0.22 | 1.36% | 16.36 | 16.90 | 342960 | 56765 | 6.27% |
| 2025-09-29 | 15.87 | 16.14 | 0.39 | 2.48% | 15.67 | 16.21 | 245284 | 39168 | 4.49% |
| 2025-09-26 | 16.29 | 15.75 | -0.54 | -3.31% | 15.75 | 16.35 | 315817 | 50549 | 5.78% |
| 2025-09-25 | 16.48 | 16.29 | -0.23 | -1.39% | 16.29 | 16.74 | 310495 | 51231 | 5.68% |
| 2025-09-24 | 16.08 | 16.52 | 0.28 | 1.72% | 15.96 | 16.53 | 310181 | 50567 | 5.67% |
| 2025-09-23 | 16.63 | 16.24 | -0.54 | -3.22% | 15.87 | 16.70 | 443942 | 71779 | 8.12% |
| 2025-09-22 | 16.88 | 16.78 | -0.32 | -1.87% | 16.49 | 16.93 | 433648 | 72503 | 7.93% |
| 2025-09-19 | 17.86 | 17.10 | -0.57 | -3.23% | 17.10 | 17.97 | 512408 | 88791 | 9.37% |
| 2025-09-18 | 17.48 | 17.67 | 0.53 | 3.09% | 17.22 | 18.28 | 1038771 | 184889 | 19.00% |
| 2025-09-17 | 17.00 | 17.14 | 0.17 | 1.00% | 16.75 | 17.17 | 476816 | 80990 | 8.72% |
| 2025-09-16 | 16.59 | 16.97 | 0.43 | 2.60% | 16.45 | 16.99 | 384315 | 64529 | 7.03% |
| 2025-09-15 | 16.75 | 16.54 | -0.16 | -0.96% | 16.47 | 16.85 | 311307 | 51745 | 5.69% |
| 2025-09-12 | 16.69 | 16.70 | 0.01 | 0.06% | 16.59 | 16.93 | 400392 | 67126 | 7.32% |
| 2025-09-11 | 16.12 | 16.69 | 0.57 | 3.54% | 15.96 | 16.70 | 419649 | 68938 | 7.68% |
| 2025-09-10 | 16.04 | 16.12 | 0.19 | 1.19% | 15.97 | 16.24 | 243915 | 39346 | 4.46% |
| 2025-09-09 | 16.50 | 15.93 | -0.60 | -3.63% | 15.89 | 16.50 | 331768 | 53471 | 6.07% |
| 2025-09-08 | 16.50 | 16.53 | 0.02 | 0.12% | 16.31 | 16.62 | 318036 | 52415 | 5.82% |