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 | 15.06 | 14.70 | -0.29 | -1.93% | 14.70 | 15.20 | 40530 | 6073 | 1.45% |
| 2025-12-15 | 14.75 | 14.99 | 0.17 | 1.15% | 14.71 | 15.49 | 64556 | 9809 | 2.31% |
| 2025-12-12 | 14.32 | 14.82 | 0.48 | 3.35% | 14.24 | 14.99 | 51596 | 7565 | 1.85% |
| 2025-12-11 | 14.39 | 14.34 | -0.03 | -0.21% | 14.25 | 14.55 | 33685 | 4849 | 1.21% |
| 2025-12-10 | 13.85 | 14.37 | 0.47 | 3.38% | 13.81 | 14.39 | 50193 | 7140 | 1.80% |
| 2025-12-09 | 13.88 | 13.90 | 0.00 | 0.00% | 13.75 | 13.97 | 18678 | 2593 | 0.67% |
| 2025-12-08 | 13.95 | 13.90 | 0.00 | 0.00% | 13.83 | 14.12 | 26838 | 3737 | 0.96% |
| 2025-12-05 | 14.05 | 13.90 | -0.09 | -0.64% | 13.83 | 14.15 | 26827 | 3729 | 0.96% |
| 2025-12-04 | 13.80 | 13.99 | 0.15 | 1.08% | 13.69 | 13.99 | 41863 | 5792 | 1.50% |
| 2025-12-03 | 13.70 | 13.84 | 0.23 | 1.69% | 13.44 | 14.03 | 62545 | 8609 | 2.24% |
| 2025-12-02 | 13.60 | 13.61 | 0.13 | 0.96% | 13.33 | 13.80 | 50230 | 6829 | 1.80% |
| 2025-12-01 | 13.65 | 13.48 | -0.21 | -1.53% | 13.39 | 13.90 | 45234 | 6126 | 1.62% |
| 2025-11-28 | 14.00 | 13.69 | -0.24 | -1.72% | 13.60 | 14.05 | 36415 | 5003 | 1.31% |
| 2025-11-27 | 14.20 | 13.93 | -0.01 | -0.07% | 13.81 | 14.26 | 25294 | 3525 | 0.91% |
| 2025-11-26 | 14.26 | 13.94 | -0.39 | -2.72% | 13.85 | 14.30 | 60139 | 8445 | 2.16% |
| 2025-11-25 | 14.52 | 14.33 | -0.19 | -1.31% | 14.25 | 14.65 | 48603 | 7002 | 1.74% |
| 2025-11-24 | 14.20 | 14.52 | 0.39 | 2.76% | 14.14 | 14.67 | 43450 | 6291 | 1.56% |
| 2025-11-21 | 14.61 | 14.13 | -1.29 | -8.37% | 14.09 | 14.88 | 117810 | 16979 | 4.22% |
| 2025-11-20 | 14.97 | 15.42 | 2.36 | 18.07% | 14.26 | 15.67 | 187321 | 28684 | 6.71% |
| 2025-11-18 | 14.40 | 14.83 | 0.24 | 1.64% | 14.00 | 15.00 | 93935 | 13753 | 4.36% |
| 2025-11-17 | 14.20 | 14.59 | 0.43 | 3.04% | 13.80 | 14.76 | 58871 | 8394 | 2.73% |
| 2025-11-14 | 14.30 | 14.16 | -0.42 | -2.88% | 14.10 | 14.70 | 58852 | 8419 | 2.73% |
| 2025-11-13 | 14.40 | 14.58 | 0.10 | 0.69% | 14.30 | 14.70 | 27705 | 4022 | 1.28% |
| 2025-11-12 | 14.89 | 14.48 | -0.25 | -1.70% | 14.28 | 14.89 | 40563 | 5867 | 1.88% |
| 2025-11-11 | 14.55 | 14.73 | 0.23 | 1.59% | 14.50 | 14.98 | 79041 | 11732 | 3.67% |
| 2025-11-10 | 14.45 | 14.50 | 0.06 | 0.42% | 14.04 | 14.60 | 36342 | 5218 | 1.69% |
| 2025-11-07 | 14.40 | 14.44 | 0.17 | 1.19% | 14.20 | 14.70 | 41584 | 6028 | 1.93% |
| 2025-11-06 | 14.16 | 14.27 | -0.03 | -0.21% | 14.00 | 14.40 | 32762 | 4651 | 1.52% |
| 2025-11-05 | 13.60 | 14.30 | 0.31 | 2.22% | 13.60 | 14.35 | 43205 | 6063 | 2.00% |
| 2025-11-04 | 14.55 | 13.99 | 0.00 | 0.00% | 13.99 | 15.44 | 94573 | 13932 | 4.39% |
| 2025-11-03 | 13.61 | 13.99 | 0.39 | 2.87% | 13.60 | 14.00 | 42217 | 5849 | 1.96% |
| 2025-10-31 | 13.21 | 13.60 | 0.45 | 3.42% | 13.12 | 13.62 | 39737 | 5350 | 1.84% |
| 2025-10-30 | 13.43 | 13.15 | -0.20 | -1.50% | 13.08 | 13.49 | 29357 | 3876 | 1.36% |
| 2025-10-29 | 13.45 | 13.35 | -0.18 | -1.33% | 13.21 | 13.70 | 41950 | 5627 | 1.95% |
| 2025-10-28 | 13.29 | 13.53 | 0.56 | 4.32% | 13.06 | 13.68 | 53302 | 7144 | 2.47% |
| 2025-10-27 | 13.00 | 12.97 | -0.08 | -0.61% | 12.91 | 13.15 | 23694 | 3073 | 1.10% |
| 2025-10-24 | 13.24 | 13.05 | 0.21 | 1.64% | 12.84 | 13.24 | 24431 | 3178 | 1.13% |
| 2025-10-23 | 13.19 | 12.84 | -0.65 | -4.82% | 12.47 | 13.29 | 43546 | 5639 | 2.02% |
| 2025-10-22 | 13.51 | 13.49 | -0.03 | -0.22% | 13.35 | 13.82 | 20554 | 2790 | 0.95% |
| 2025-10-21 | 13.50 | 13.52 | -0.26 | -1.89% | 13.49 | 13.98 | 35217 | 4823 | 1.63% |
| 2025-10-20 | 13.85 | 13.78 | -0.02 | -0.14% | 13.75 | 14.24 | 44008 | 6162 | 2.04% |
| 2025-10-17 | 13.30 | 13.80 | 0.62 | 4.70% | 13.06 | 14.01 | 57395 | 7814 | 2.66% |
| 2025-10-16 | 12.94 | 13.18 | 0.20 | 1.54% | 12.85 | 13.25 | 26973 | 3523 | 1.25% |
| 2025-10-15 | 12.69 | 12.98 | 0.29 | 2.29% | 12.40 | 12.98 | 26470 | 3383 | 1.23% |
| 2025-10-14 | 12.60 | 12.69 | 0.12 | 0.95% | 12.50 | 12.98 | 21608 | 2748 | 1.00% |
| 2025-10-13 | 12.50 | 12.57 | -0.56 | -4.27% | 12.50 | 12.95 | 33524 | 4261 | 1.55% |
| 2025-10-10 | 13.24 | 13.13 | 0.02 | 0.15% | 12.93 | 13.30 | 19666 | 2576 | 0.91% |
| 2025-10-09 | 13.14 | 13.11 | 0.09 | 0.69% | 13.05 | 13.51 | 40455 | 5359 | 1.88% |
| 2025-09-30 | 12.32 | 13.02 | 0.70 | 5.68% | 12.31 | 13.11 | 49455 | 6321 | 2.29% |
| 2025-09-29 | 12.31 | 12.32 | -0.21 | -1.68% | 12.12 | 12.55 | 34928 | 4311 | 1.62% |
| 2025-09-26 | 12.21 | 12.53 | 0.34 | 2.79% | 11.56 | 12.80 | 75458 | 9194 | 3.50% |
| 2025-09-25 | 12.92 | 12.19 | -0.59 | -4.62% | 12.10 | 12.97 | 54046 | 6727 | 2.51% |
| 2025-09-24 | 13.56 | 12.78 | -0.78 | -5.75% | 12.69 | 13.70 | 72143 | 9332 | 3.35% |
| 2025-09-23 | 13.57 | 13.56 | -0.19 | -1.38% | 13.48 | 14.02 | 34133 | 4676 | 1.58% |
| 2025-09-22 | 14.62 | 13.75 | -1.01 | -6.84% | 12.95 | 15.20 | 101502 | 14264 | 4.71% |
| 2025-09-19 | 14.25 | 14.76 | 0.36 | 2.50% | 14.20 | 14.94 | 52490 | 7690 | 2.43% |
| 2025-09-18 | 14.10 | 14.40 | 0.42 | 3.00% | 14.09 | 15.13 | 86773 | 12707 | 4.02% |
| 2025-09-17 | 13.99 | 13.98 | -0.01 | -0.07% | 13.81 | 14.10 | 25118 | 3501 | 1.16% |
| 2025-09-16 | 13.73 | 13.99 | 0.33 | 2.42% | 13.52 | 14.04 | 37155 | 5129 | 1.72% |
| 2025-09-15 | 13.94 | 13.66 | -0.27 | -1.94% | 13.61 | 13.99 | 30554 | 4201 | 1.42% |
| 2025-09-12 | 13.90 | 13.93 | 0.13 | 0.94% | 13.75 | 14.10 | 23353 | 3251 | 1.08% |
| 2025-09-11 | 13.96 | 13.80 | -0.20 | -1.43% | 13.75 | 14.00 | 35484 | 4909 | 1.65% |
| 2025-09-10 | 14.02 | 14.00 | -0.12 | -0.85% | 13.91 | 14.45 | 26527 | 3731 | 1.23% |
| 2025-09-09 | 13.94 | 14.12 | 0.20 | 1.44% | 13.67 | 14.48 | 41961 | 5881 | 1.95% |
| 2025-09-08 | 14.30 | 13.92 | -0.39 | -2.73% | 13.83 | 14.39 | 39162 | 5486 | 1.82% |