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 | 13.73 | 13.65 | -0.13 | -0.94% | 13.45 | 13.86 | 83237 | 11340 | 2.23% |
| 2025-12-15 | 13.88 | 13.78 | -0.23 | -1.64% | 13.73 | 14.03 | 60385 | 8375 | 1.62% |
| 2025-12-12 | 13.95 | 14.01 | 0.12 | 0.86% | 13.80 | 14.11 | 64274 | 9001 | 1.72% |
| 2025-12-11 | 14.34 | 13.89 | -0.45 | -3.14% | 13.88 | 14.41 | 94486 | 13291 | 2.53% |
| 2025-12-10 | 14.43 | 14.34 | -0.21 | -1.44% | 14.21 | 14.54 | 74282 | 10651 | 1.99% |
| 2025-12-09 | 14.50 | 14.55 | 0.00 | 0.00% | 14.49 | 14.98 | 105103 | 15475 | 2.81% |
| 2025-12-08 | 14.41 | 14.55 | 0.19 | 1.32% | 14.37 | 14.69 | 75630 | 11033 | 2.02% |
| 2025-12-05 | 14.14 | 14.36 | 0.17 | 1.20% | 13.96 | 14.40 | 80109 | 11389 | 2.14% |
| 2025-12-04 | 14.38 | 14.19 | -0.21 | -1.46% | 14.10 | 14.50 | 72370 | 10284 | 1.94% |
| 2025-12-03 | 14.83 | 14.40 | -0.45 | -3.03% | 14.31 | 14.99 | 99114 | 14372 | 2.65% |
| 2025-12-02 | 15.16 | 14.85 | -0.33 | -2.17% | 14.82 | 15.16 | 75262 | 11220 | 2.01% |
| 2025-12-01 | 14.98 | 15.18 | 0.09 | 0.60% | 14.89 | 15.29 | 94634 | 14323 | 2.53% |
| 2025-11-28 | 14.90 | 15.09 | 0.10 | 0.67% | 14.81 | 15.20 | 92046 | 13817 | 2.46% |
| 2025-11-27 | 15.02 | 14.99 | -0.02 | -0.13% | 14.90 | 15.21 | 84193 | 12697 | 2.25% |
| 2025-11-26 | 14.97 | 15.01 | -0.08 | -0.53% | 14.97 | 15.53 | 163036 | 24911 | 4.36% |
| 2025-11-25 | 14.73 | 15.09 | 0.40 | 2.72% | 14.68 | 15.20 | 142255 | 21387 | 3.81% |
| 2025-11-24 | 14.25 | 14.69 | 0.55 | 3.89% | 14.07 | 14.78 | 129811 | 18769 | 3.47% |
| 2025-11-21 | 14.71 | 14.14 | -0.72 | -4.85% | 14.14 | 14.90 | 127122 | 18328 | 3.40% |
| 2025-11-20 | 14.90 | 14.86 | 0.09 | 0.61% | 14.54 | 15.20 | 111940 | 16613 | 3.00% |
| 2025-11-19 | 15.26 | 14.77 | -0.40 | -2.64% | 14.71 | 15.26 | 108088 | 16072 | 2.89% |
| 2025-11-18 | 15.17 | 15.17 | 0.00 | 0.00% | 15.02 | 15.30 | 96609 | 14672 | 2.59% |
| 2025-11-17 | 14.77 | 15.17 | 0.35 | 2.36% | 14.77 | 15.20 | 109419 | 16524 | 2.93% |
| 2025-11-14 | 15.20 | 14.82 | -0.54 | -3.52% | 14.82 | 15.22 | 120042 | 18010 | 3.21% |
| 2025-11-13 | 14.74 | 15.36 | 0.55 | 3.71% | 14.68 | 15.38 | 160745 | 24291 | 4.30% |
| 2025-11-12 | 15.09 | 14.81 | -0.35 | -2.31% | 14.65 | 15.09 | 120479 | 17840 | 3.23% |
| 2025-11-11 | 15.31 | 15.16 | -0.13 | -0.85% | 15.05 | 15.37 | 114636 | 17434 | 3.07% |
| 2025-11-10 | 15.60 | 15.29 | -0.37 | -2.36% | 15.18 | 15.61 | 191219 | 29317 | 5.12% |
| 2025-11-07 | 15.46 | 15.66 | 0.30 | 1.95% | 15.32 | 15.95 | 277652 | 43489 | 7.44% |
| 2025-11-06 | 15.33 | 15.36 | 0.13 | 0.85% | 15.10 | 15.40 | 96820 | 14803 | 2.59% |
| 2025-11-05 | 15.01 | 15.23 | -0.05 | -0.33% | 15.00 | 15.30 | 85696 | 13013 | 2.29% |
| 2025-11-04 | 15.51 | 15.28 | -0.37 | -2.36% | 15.16 | 15.58 | 115731 | 17717 | 3.10% |
| 2025-11-03 | 15.49 | 15.65 | 0.19 | 1.23% | 15.29 | 15.65 | 127127 | 19683 | 3.40% |
| 2025-10-31 | 15.30 | 15.46 | 0.42 | 2.79% | 15.22 | 15.65 | 174723 | 27004 | 4.68% |
| 2025-10-30 | 15.29 | 15.04 | -0.33 | -2.15% | 15.02 | 15.32 | 116339 | 17637 | 3.12% |
| 2025-10-29 | 15.45 | 15.37 | -0.05 | -0.32% | 15.21 | 15.47 | 93817 | 14384 | 2.51% |
| 2025-10-28 | 15.32 | 15.42 | 0.03 | 0.19% | 15.21 | 15.52 | 129458 | 19913 | 3.47% |
| 2025-10-27 | 15.71 | 15.39 | 0.14 | 0.92% | 15.30 | 15.75 | 176469 | 27308 | 4.73% |
| 2025-10-24 | 15.09 | 15.25 | 0.26 | 1.73% | 15.02 | 15.28 | 117200 | 17784 | 3.14% |
| 2025-10-23 | 15.10 | 14.99 | -0.15 | -0.99% | 14.75 | 15.13 | 94018 | 13980 | 2.52% |
| 2025-10-22 | 15.05 | 15.14 | -0.04 | -0.26% | 15.01 | 15.27 | 68760 | 10418 | 1.84% |
| 2025-10-21 | 15.00 | 15.18 | 0.20 | 1.34% | 14.83 | 15.24 | 100706 | 15204 | 2.70% |
| 2025-10-20 | 14.90 | 14.98 | 0.42 | 2.88% | 14.77 | 15.14 | 126218 | 18855 | 3.38% |
| 2025-10-17 | 15.27 | 14.56 | -0.71 | -4.65% | 14.53 | 15.39 | 156518 | 23243 | 4.19% |
| 2025-10-16 | 15.49 | 15.27 | -0.36 | -2.30% | 15.18 | 15.55 | 117315 | 17961 | 3.14% |
| 2025-10-15 | 15.22 | 15.63 | 0.47 | 3.10% | 14.98 | 15.64 | 144691 | 22227 | 3.87% |
| 2025-10-14 | 15.73 | 15.16 | -0.54 | -3.44% | 15.08 | 16.00 | 182656 | 28407 | 4.89% |
| 2025-10-13 | 15.06 | 15.70 | -0.24 | -1.51% | 14.55 | 15.72 | 189366 | 29093 | 5.07% |
| 2025-10-10 | 15.89 | 15.94 | -0.02 | -0.13% | 15.50 | 16.08 | 208591 | 33018 | 5.59% |
| 2025-10-09 | 16.26 | 15.96 | -0.30 | -1.85% | 15.90 | 16.50 | 271804 | 43957 | 7.28% |
| 2025-09-30 | 16.52 | 16.26 | -0.14 | -0.85% | 16.25 | 17.23 | 265205 | 43987 | 7.10% |
| 2025-09-29 | 16.41 | 16.40 | -0.01 | -0.06% | 16.09 | 16.56 | 198814 | 32477 | 5.32% |
| 2025-09-26 | 17.23 | 16.41 | -1.05 | -6.01% | 16.40 | 17.43 | 338613 | 56946 | 9.07% |
| 2025-09-25 | 17.70 | 17.46 | -0.04 | -0.23% | 17.46 | 17.98 | 416258 | 73674 | 11.15% |
| 2025-09-24 | 16.60 | 17.50 | 0.63 | 3.73% | 16.36 | 17.50 | 375724 | 64478 | 10.06% |
| 2025-09-23 | 17.35 | 16.87 | -0.40 | -2.32% | 16.31 | 17.98 | 326400 | 55223 | 8.74% |
| 2025-09-22 | 16.85 | 17.27 | 0.32 | 1.89% | 16.70 | 17.35 | 233962 | 40163 | 6.27% |
| 2025-09-19 | 17.31 | 16.95 | -0.37 | -2.14% | 16.94 | 17.55 | 269359 | 46143 | 7.21% |
| 2025-09-18 | 17.22 | 17.32 | 0.07 | 0.41% | 17.11 | 17.95 | 472985 | 83096 | 12.67% |
| 2025-09-17 | 17.09 | 17.25 | 0.04 | 0.23% | 17.01 | 17.57 | 263650 | 45669 | 7.06% |
| 2025-09-16 | 16.92 | 17.21 | 0.29 | 1.71% | 16.67 | 17.30 | 258195 | 44237 | 6.91% |
| 2025-09-15 | 17.01 | 16.92 | -0.36 | -2.08% | 16.70 | 17.20 | 301484 | 51122 | 8.07% |
| 2025-09-12 | 17.13 | 17.28 | 0.25 | 1.47% | 17.03 | 17.86 | 414651 | 72368 | 11.10% |
| 2025-09-11 | 16.69 | 17.03 | 0.77 | 4.74% | 16.30 | 17.10 | 393435 | 66002 | 10.54% |
| 2025-09-10 | 16.05 | 16.26 | 0.22 | 1.37% | 16.05 | 16.44 | 196746 | 32057 | 5.27% |
| 2025-09-09 | 16.71 | 16.04 | -0.62 | -3.72% | 15.93 | 16.71 | 231025 | 37400 | 6.19% |
| 2025-09-08 | 16.51 | 16.66 | 0.02 | 0.12% | 16.30 | 16.82 | 262841 | 43488 | 7.04% |