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 | 13.53 | 13.43 | -0.14 | -1.03% | 13.08 | 13.80 | 411998 | 55144 | 7.37% |
| 2025-12-15 | 13.75 | 13.57 | -0.34 | -2.44% | 13.41 | 13.87 | 312599 | 42741 | 5.59% |
| 2025-12-12 | 13.34 | 13.91 | 0.42 | 3.11% | 13.33 | 14.05 | 469838 | 65044 | 8.41% |
| 2025-12-11 | 13.81 | 13.49 | -0.33 | -2.39% | 13.48 | 13.88 | 266260 | 36314 | 4.76% |
| 2025-12-10 | 13.74 | 13.82 | 0.06 | 0.44% | 13.53 | 13.91 | 314741 | 43194 | 5.63% |
| 2025-12-09 | 13.80 | 13.76 | -0.15 | -1.08% | 13.71 | 14.05 | 354709 | 49048 | 6.35% |
| 2025-12-08 | 13.65 | 13.91 | 0.24 | 1.76% | 13.59 | 14.25 | 664037 | 92943 | 11.88% |
| 2025-12-05 | 13.10 | 13.67 | 0.26 | 1.94% | 13.00 | 13.76 | 471650 | 63363 | 8.44% |
| 2025-12-04 | 13.55 | 13.41 | -0.08 | -0.59% | 13.36 | 13.94 | 608988 | 83752 | 10.90% |
| 2025-12-03 | 13.33 | 13.49 | 0.22 | 1.66% | 13.20 | 13.66 | 515515 | 69340 | 9.23% |
| 2025-12-02 | 13.26 | 13.27 | -0.14 | -1.04% | 13.13 | 13.43 | 303143 | 40175 | 5.42% |
| 2025-12-01 | 12.88 | 13.41 | 0.44 | 3.39% | 12.88 | 13.50 | 479967 | 64036 | 8.59% |
| 2025-11-28 | 12.80 | 12.97 | 0.38 | 3.02% | 12.80 | 13.19 | 495547 | 64519 | 8.87% |
| 2025-11-27 | 12.49 | 12.59 | 0.10 | 0.80% | 12.36 | 12.80 | 202415 | 25461 | 3.62% |
| 2025-11-26 | 12.73 | 12.49 | -0.31 | -2.42% | 12.45 | 12.80 | 193697 | 24419 | 3.47% |
| 2025-11-25 | 12.60 | 12.80 | 0.24 | 1.91% | 12.51 | 13.10 | 291041 | 37526 | 5.21% |
| 2025-11-24 | 12.20 | 12.56 | 0.40 | 3.29% | 12.15 | 12.62 | 220964 | 27497 | 3.95% |
| 2025-11-21 | 12.55 | 12.16 | -0.55 | -4.33% | 12.08 | 12.65 | 250031 | 30725 | 4.47% |
| 2025-11-20 | 12.84 | 12.71 | -0.04 | -0.31% | 12.67 | 12.92 | 154189 | 19704 | 2.76% |
| 2025-11-19 | 12.87 | 12.75 | -0.17 | -1.32% | 12.57 | 12.97 | 206542 | 26339 | 3.70% |
| 2025-11-18 | 13.28 | 12.92 | -0.40 | -3.00% | 12.82 | 13.28 | 232579 | 30198 | 4.16% |
| 2025-11-17 | 13.11 | 13.32 | 0.32 | 2.46% | 13.11 | 13.50 | 269868 | 35874 | 4.83% |
| 2025-11-14 | 13.07 | 13.00 | -0.20 | -1.52% | 12.91 | 13.24 | 205057 | 26859 | 3.67% |
| 2025-11-13 | 13.09 | 13.20 | 0.00 | 0.00% | 13.04 | 13.44 | 243060 | 32152 | 4.35% |
| 2025-11-12 | 13.63 | 13.20 | -0.54 | -3.93% | 12.92 | 13.71 | 376450 | 49584 | 6.74% |
| 2025-11-11 | 13.67 | 13.74 | 0.07 | 0.51% | 13.58 | 14.07 | 351492 | 48569 | 6.29% |
| 2025-11-10 | 13.70 | 13.67 | -0.07 | -0.51% | 13.50 | 13.98 | 366588 | 50491 | 6.56% |
| 2025-11-07 | 13.48 | 13.74 | 0.13 | 0.96% | 13.31 | 13.86 | 340673 | 46429 | 6.10% |
| 2025-11-06 | 13.42 | 13.61 | 0.14 | 1.04% | 13.32 | 13.73 | 276177 | 37463 | 4.94% |
| 2025-11-05 | 13.24 | 13.47 | -0.03 | -0.22% | 13.20 | 13.54 | 200021 | 26827 | 3.58% |
| 2025-11-04 | 13.70 | 13.50 | -0.39 | -2.81% | 13.39 | 13.75 | 297768 | 40267 | 5.33% |
| 2025-11-03 | 13.08 | 13.89 | 0.74 | 5.63% | 13.08 | 13.90 | 513569 | 69631 | 9.19% |
| 2025-10-31 | 13.21 | 13.15 | -0.13 | -0.98% | 13.05 | 13.30 | 256935 | 33861 | 4.60% |
| 2025-10-30 | 13.51 | 13.28 | -0.51 | -3.70% | 13.10 | 13.56 | 431319 | 57273 | 7.72% |
| 2025-10-29 | 13.50 | 13.79 | 0.39 | 2.91% | 13.38 | 14.00 | 471701 | 64909 | 8.44% |
| 2025-10-28 | 13.24 | 13.40 | 0.11 | 0.83% | 13.11 | 13.58 | 304034 | 40729 | 5.44% |
| 2025-10-27 | 13.40 | 13.29 | -0.01 | -0.08% | 13.18 | 13.43 | 303873 | 40370 | 5.44% |
| 2025-10-24 | 13.06 | 13.30 | 0.41 | 3.18% | 13.06 | 13.43 | 470360 | 62396 | 8.42% |
| 2025-10-23 | 12.90 | 12.89 | 0.02 | 0.16% | 12.53 | 12.90 | 183504 | 23259 | 3.28% |
| 2025-10-22 | 13.00 | 12.87 | -0.16 | -1.23% | 12.79 | 13.03 | 172925 | 22276 | 3.09% |
| 2025-10-21 | 12.88 | 13.03 | 0.13 | 1.01% | 12.76 | 13.13 | 251070 | 32586 | 4.49% |
| 2025-10-20 | 12.62 | 12.90 | 0.42 | 3.37% | 12.61 | 13.00 | 271834 | 34964 | 4.86% |
| 2025-10-17 | 13.28 | 12.48 | -0.71 | -5.38% | 12.40 | 13.28 | 320437 | 40838 | 5.73% |
| 2025-10-16 | 13.50 | 13.19 | -0.31 | -2.30% | 13.14 | 13.54 | 230856 | 30657 | 4.13% |
| 2025-10-15 | 13.29 | 13.50 | 0.27 | 2.04% | 13.10 | 13.50 | 236170 | 31582 | 4.23% |
| 2025-10-14 | 13.78 | 13.23 | -0.50 | -3.64% | 13.15 | 13.92 | 338244 | 45669 | 6.05% |
| 2025-10-13 | 13.06 | 13.73 | 0.01 | 0.07% | 12.93 | 13.76 | 337622 | 45514 | 6.04% |
| 2025-10-10 | 14.18 | 13.72 | -0.61 | -4.26% | 13.66 | 14.25 | 476942 | 66069 | 8.54% |
| 2025-10-09 | 14.39 | 14.33 | -0.12 | -0.83% | 14.30 | 14.75 | 426842 | 61863 | 7.64% |
| 2025-09-30 | 14.60 | 14.45 | 0.02 | 0.14% | 14.40 | 15.05 | 384079 | 56177 | 6.87% |
| 2025-09-29 | 14.61 | 14.43 | -0.12 | -0.82% | 14.36 | 14.72 | 438865 | 63532 | 7.85% |
| 2025-09-26 | 15.18 | 14.55 | -0.96 | -6.19% | 14.52 | 15.38 | 689654 | 102241 | 12.34% |
| 2025-09-25 | 15.22 | 15.51 | 0.39 | 2.58% | 15.05 | 15.95 | 942088 | 147506 | 16.86% |
| 2025-09-24 | 14.94 | 15.12 | 0.01 | 0.07% | 14.51 | 15.19 | 496235 | 74198 | 8.88% |
| 2025-09-23 | 15.32 | 15.11 | -0.15 | -0.98% | 14.60 | 15.73 | 727493 | 109343 | 13.02% |
| 2025-09-22 | 15.30 | 15.26 | -0.17 | -1.10% | 14.87 | 15.58 | 719051 | 109759 | 12.87% |
| 2025-09-19 | 15.93 | 15.43 | -0.03 | -0.19% | 15.32 | 16.98 | 1051939 | 167233 | 18.83% |
| 2025-09-18 | 15.62 | 15.46 | -0.46 | -2.89% | 15.24 | 16.16 | 1042046 | 163149 | 18.65% |
| 2025-09-17 | 15.90 | 15.92 | -0.27 | -1.67% | 15.74 | 16.61 | 1031026 | 165801 | 18.45% |
| 2025-09-16 | 15.59 | 16.19 | 0.67 | 4.32% | 15.49 | 16.86 | 1581346 | 257686 | 28.30% |
| 2025-09-15 | 16.04 | 15.52 | -0.61 | -3.78% | 15.33 | 16.36 | 1328926 | 208404 | 23.78% |
| 2025-09-12 | 16.01 | 16.13 | 1.73 | 12.01% | 16.01 | 17.28 | 2310068 | 382301 | 41.34% |
| 2025-09-11 | 12.36 | 14.40 | 2.40 | 20.00% | 12.09 | 14.40 | 1162796 | 154988 | 20.81% |
| 2025-09-10 | 11.80 | 12.00 | 0.24 | 2.04% | 11.80 | 12.12 | 263117 | 31503 | 4.71% |
| 2025-09-09 | 12.20 | 11.76 | -0.47 | -3.84% | 11.75 | 12.21 | 292471 | 34893 | 5.23% |
| 2025-09-08 | 12.28 | 12.23 | -0.10 | -0.81% | 11.86 | 12.35 | 416159 | 50294 | 7.45% |