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 | 12.90 | 12.85 | -0.08 | -0.62% | 12.67 | 13.07 | 65856 | 8452 | 2.11% |
| 2025-12-15 | 13.10 | 12.93 | -0.22 | -1.67% | 12.87 | 13.23 | 58748 | 7654 | 1.88% |
| 2025-12-12 | 13.27 | 13.15 | -0.12 | -0.90% | 13.15 | 13.45 | 51544 | 6851 | 1.65% |
| 2025-12-11 | 13.69 | 13.27 | -0.39 | -2.86% | 13.27 | 13.70 | 56701 | 7608 | 1.81% |
| 2025-12-10 | 13.74 | 13.66 | -0.11 | -0.80% | 13.54 | 13.83 | 44823 | 6116 | 1.43% |
| 2025-12-09 | 14.06 | 13.77 | -0.34 | -2.41% | 13.77 | 14.14 | 57717 | 8030 | 1.85% |
| 2025-12-08 | 13.93 | 14.11 | 0.21 | 1.51% | 13.93 | 14.28 | 81184 | 11477 | 2.60% |
| 2025-12-05 | 13.49 | 13.90 | 0.43 | 3.19% | 13.34 | 13.96 | 83164 | 11397 | 2.66% |
| 2025-12-04 | 13.80 | 13.47 | -0.40 | -2.88% | 13.36 | 13.87 | 92056 | 12463 | 2.94% |
| 2025-12-03 | 14.72 | 13.87 | -0.84 | -5.71% | 13.80 | 14.78 | 156243 | 21952 | 5.00% |
| 2025-12-02 | 14.58 | 14.71 | 0.09 | 0.62% | 14.36 | 14.87 | 104448 | 15262 | 3.34% |
| 2025-12-01 | 14.65 | 14.62 | -0.11 | -0.75% | 14.52 | 14.76 | 69055 | 10105 | 2.21% |
| 2025-11-28 | 14.70 | 14.73 | 0.07 | 0.48% | 14.48 | 14.85 | 76832 | 11231 | 2.46% |
| 2025-11-27 | 14.86 | 14.66 | -0.27 | -1.81% | 14.65 | 15.07 | 85780 | 12678 | 2.74% |
| 2025-11-26 | 15.10 | 14.93 | -0.33 | -2.16% | 14.90 | 15.40 | 130026 | 19647 | 4.16% |
| 2025-11-25 | 15.38 | 15.26 | -0.07 | -0.46% | 15.23 | 15.57 | 167224 | 25732 | 5.35% |
| 2025-11-24 | 14.76 | 15.33 | 0.49 | 3.30% | 14.65 | 15.40 | 174318 | 26476 | 5.57% |
| 2025-11-21 | 15.38 | 14.84 | -0.59 | -3.82% | 14.80 | 15.61 | 190914 | 28764 | 6.10% |
| 2025-11-20 | 14.83 | 15.43 | 0.67 | 4.54% | 14.65 | 15.65 | 274229 | 42040 | 8.77% |
| 2025-11-19 | 15.01 | 14.76 | -0.26 | -1.73% | 14.64 | 15.02 | 94695 | 13972 | 3.03% |
| 2025-11-18 | 14.71 | 15.02 | 0.31 | 2.11% | 14.50 | 15.29 | 191190 | 28744 | 6.11% |
| 2025-11-17 | 14.15 | 14.71 | 0.59 | 4.18% | 14.12 | 15.00 | 166279 | 24453 | 5.32% |
| 2025-11-14 | 14.18 | 14.12 | -0.20 | -1.40% | 14.11 | 14.38 | 39777 | 5667 | 1.27% |
| 2025-11-13 | 14.16 | 14.32 | 0.24 | 1.70% | 14.03 | 14.33 | 49454 | 7015 | 1.58% |
| 2025-11-12 | 14.20 | 14.08 | -0.14 | -0.98% | 14.00 | 14.28 | 55633 | 7848 | 1.78% |
| 2025-11-11 | 14.46 | 14.22 | -0.20 | -1.39% | 14.21 | 14.52 | 51926 | 7442 | 1.66% |
| 2025-11-10 | 14.37 | 14.42 | 0.05 | 0.35% | 14.33 | 14.50 | 40706 | 5862 | 1.30% |
| 2025-11-07 | 14.45 | 14.37 | -0.18 | -1.24% | 14.33 | 14.55 | 52358 | 7533 | 1.67% |
| 2025-11-06 | 14.74 | 14.55 | -0.19 | -1.29% | 14.48 | 14.76 | 49167 | 7155 | 1.57% |
| 2025-11-05 | 14.70 | 14.74 | -0.11 | -0.74% | 14.61 | 14.85 | 50604 | 7453 | 1.62% |
| 2025-11-04 | 14.98 | 14.85 | -0.22 | -1.46% | 14.72 | 14.98 | 72480 | 10735 | 2.32% |
| 2025-11-03 | 14.68 | 15.07 | 0.39 | 2.66% | 14.60 | 15.11 | 90197 | 13416 | 2.88% |
| 2025-10-31 | 14.43 | 14.68 | 0.33 | 2.30% | 14.35 | 14.77 | 82845 | 12135 | 2.65% |
| 2025-10-30 | 14.56 | 14.35 | -0.20 | -1.37% | 14.33 | 14.62 | 67596 | 9770 | 2.16% |
| 2025-10-29 | 14.69 | 14.55 | -0.12 | -0.82% | 14.43 | 14.71 | 61017 | 8867 | 1.95% |
| 2025-10-28 | 14.48 | 14.67 | 0.16 | 1.10% | 14.37 | 14.80 | 80748 | 11843 | 2.58% |
| 2025-10-27 | 14.54 | 14.51 | 0.06 | 0.42% | 14.42 | 14.65 | 62445 | 9069 | 2.00% |
| 2025-10-24 | 14.51 | 14.45 | 0.01 | 0.07% | 14.44 | 14.64 | 63413 | 9206 | 2.03% |
| 2025-10-23 | 14.35 | 14.44 | 0.15 | 1.05% | 14.10 | 14.45 | 55861 | 7950 | 1.79% |
| 2025-10-22 | 14.28 | 14.29 | -0.08 | -0.56% | 14.25 | 14.48 | 45264 | 6508 | 1.45% |
| 2025-10-21 | 14.27 | 14.37 | 0.15 | 1.05% | 14.10 | 14.37 | 51866 | 7411 | 1.66% |
| 2025-10-20 | 13.99 | 14.22 | 0.39 | 2.82% | 13.99 | 14.32 | 74593 | 10583 | 2.38% |
| 2025-10-17 | 14.17 | 13.83 | -0.35 | -2.47% | 13.80 | 14.28 | 63485 | 8911 | 2.03% |
| 2025-10-16 | 14.47 | 14.18 | -0.22 | -1.53% | 14.11 | 14.47 | 56001 | 7959 | 1.79% |
| 2025-10-15 | 14.22 | 14.40 | 0.19 | 1.34% | 14.12 | 14.50 | 71996 | 10337 | 2.30% |
| 2025-10-14 | 14.67 | 14.21 | -0.31 | -2.13% | 14.15 | 14.81 | 78894 | 11397 | 2.52% |
| 2025-10-13 | 13.98 | 14.52 | -0.13 | -0.89% | 13.71 | 14.69 | 87757 | 12574 | 2.81% |
| 2025-10-10 | 14.81 | 14.65 | -0.23 | -1.55% | 14.56 | 14.88 | 86342 | 12683 | 2.76% |
| 2025-10-09 | 15.01 | 14.88 | -0.18 | -1.20% | 14.81 | 15.13 | 90096 | 13491 | 2.88% |
| 2025-09-30 | 15.25 | 15.06 | -0.13 | -0.86% | 15.06 | 15.48 | 75637 | 11527 | 2.42% |
| 2025-09-29 | 14.99 | 15.19 | 0.20 | 1.33% | 14.71 | 15.34 | 93074 | 14005 | 2.98% |
| 2025-09-26 | 15.45 | 14.99 | -0.58 | -3.73% | 14.99 | 15.65 | 99124 | 15033 | 3.17% |
| 2025-09-25 | 15.52 | 15.57 | 0.14 | 0.91% | 15.38 | 15.80 | 99412 | 15541 | 3.18% |
| 2025-09-24 | 15.19 | 15.43 | 0.27 | 1.78% | 14.96 | 15.46 | 88049 | 13444 | 2.81% |
| 2025-09-23 | 15.69 | 15.16 | -0.66 | -4.17% | 14.80 | 15.88 | 152163 | 23016 | 4.86% |
| 2025-09-22 | 15.57 | 15.82 | 0.25 | 1.61% | 15.57 | 15.83 | 71067 | 11145 | 2.27% |
| 2025-09-19 | 15.86 | 15.57 | -0.31 | -1.95% | 15.57 | 16.02 | 96855 | 15205 | 3.10% |
| 2025-09-18 | 16.22 | 15.88 | -0.36 | -2.22% | 15.71 | 16.29 | 148810 | 23874 | 4.76% |
| 2025-09-17 | 16.32 | 16.24 | -0.07 | -0.43% | 16.12 | 16.40 | 106591 | 17315 | 3.41% |
| 2025-09-16 | 16.02 | 16.31 | 0.25 | 1.56% | 15.94 | 16.32 | 107198 | 17328 | 3.43% |
| 2025-09-15 | 16.16 | 16.06 | -0.19 | -1.17% | 15.95 | 16.30 | 101033 | 16255 | 3.23% |
| 2025-09-12 | 16.35 | 16.25 | -0.42 | -2.52% | 16.22 | 16.62 | 182072 | 29828 | 5.82% |
| 2025-09-11 | 16.90 | 16.67 | 0.73 | 4.58% | 16.53 | 17.13 | 283665 | 47653 | 9.07% |
| 2025-09-10 | 15.95 | 15.94 | 0.18 | 1.14% | 15.70 | 16.10 | 97681 | 15524 | 3.12% |
| 2025-09-09 | 16.14 | 15.76 | -0.38 | -2.35% | 15.66 | 16.14 | 97653 | 15481 | 3.12% |
| 2025-09-08 | 16.27 | 16.14 | -0.07 | -0.43% | 16.00 | 16.32 | 106160 | 17143 | 3.39% |