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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.79 | 13.91 | 0.17 | 1.24% | 13.70 | 13.99 | 49376 | 6837 | 0.52% |
| 2025-12-16 | 13.87 | 13.74 | -0.10 | -0.72% | 13.67 | 13.99 | 73709 | 10187 | 0.77% |
| 2025-12-15 | 14.17 | 13.84 | -0.45 | -3.15% | 13.77 | 14.33 | 70894 | 9938 | 0.74% |
| 2025-12-12 | 14.17 | 14.29 | 0.14 | 0.99% | 14.12 | 14.33 | 50320 | 7158 | 0.53% |
| 2025-12-11 | 14.46 | 14.15 | -0.14 | -0.98% | 14.15 | 14.46 | 56373 | 8043 | 0.59% |
| 2025-12-10 | 14.48 | 14.29 | -0.22 | -1.52% | 14.16 | 14.53 | 39659 | 5670 | 0.42% |
| 2025-12-09 | 14.64 | 14.51 | -0.14 | -0.96% | 14.38 | 14.64 | 54030 | 7833 | 0.57% |
| 2025-12-08 | 14.54 | 14.65 | 0.18 | 1.24% | 14.39 | 14.92 | 65046 | 9548 | 0.68% |
| 2025-12-05 | 14.43 | 14.47 | -0.01 | -0.07% | 14.29 | 14.56 | 42744 | 6177 | 0.45% |
| 2025-12-04 | 14.24 | 14.48 | 0.27 | 1.90% | 14.18 | 14.54 | 54973 | 7908 | 0.58% |
| 2025-12-03 | 14.21 | 14.21 | 0.05 | 0.35% | 14.11 | 14.28 | 42177 | 5992 | 0.44% |
| 2025-12-02 | 14.36 | 14.16 | -0.24 | -1.67% | 14.08 | 14.41 | 50844 | 7212 | 0.53% |
| 2025-12-01 | 14.20 | 14.40 | 0.14 | 0.98% | 14.20 | 14.80 | 89691 | 13058 | 0.94% |
| 2025-11-28 | 14.39 | 14.26 | -0.06 | -0.42% | 14.08 | 14.39 | 53299 | 7596 | 0.56% |
| 2025-11-27 | 14.31 | 14.32 | 0.05 | 0.35% | 14.31 | 14.62 | 55177 | 7970 | 0.58% |
| 2025-11-26 | 14.47 | 14.27 | -0.20 | -1.38% | 14.25 | 14.58 | 59140 | 8528 | 0.62% |
| 2025-11-25 | 14.58 | 14.47 | -0.01 | -0.07% | 14.40 | 14.75 | 73563 | 10738 | 0.77% |
| 2025-11-24 | 14.39 | 14.48 | 0.31 | 2.19% | 14.18 | 14.77 | 110265 | 15947 | 1.15% |
| 2025-11-21 | 14.94 | 14.17 | -1.15 | -7.51% | 14.16 | 15.02 | 143208 | 20832 | 1.50% |
| 2025-11-20 | 15.85 | 15.32 | -0.30 | -1.92% | 15.23 | 16.03 | 68315 | 10580 | 0.72% |
| 2025-11-19 | 16.04 | 15.62 | -0.45 | -2.80% | 15.50 | 16.17 | 84281 | 13312 | 0.88% |
| 2025-11-18 | 16.19 | 16.07 | -0.19 | -1.17% | 15.93 | 16.25 | 59977 | 9616 | 0.63% |
| 2025-11-17 | 16.46 | 16.26 | -0.08 | -0.49% | 16.10 | 16.50 | 80026 | 13040 | 0.84% |
| 2025-11-14 | 16.77 | 16.34 | -0.41 | -2.45% | 16.15 | 16.77 | 122249 | 20073 | 1.28% |
| 2025-11-13 | 17.38 | 16.75 | -0.60 | -3.46% | 16.55 | 17.54 | 128047 | 21594 | 1.34% |
| 2025-11-12 | 17.24 | 17.35 | -0.01 | -0.06% | 17.09 | 17.57 | 107918 | 18685 | 1.13% |
| 2025-11-11 | 16.90 | 17.36 | 0.49 | 2.90% | 16.81 | 17.45 | 143382 | 24687 | 1.50% |
| 2025-11-10 | 16.60 | 16.87 | 0.24 | 1.44% | 16.38 | 17.03 | 102035 | 17046 | 1.07% |
| 2025-11-07 | 16.54 | 16.63 | -0.02 | -0.12% | 16.45 | 16.80 | 60038 | 10004 | 0.63% |
| 2025-11-06 | 16.50 | 16.65 | 0.15 | 0.91% | 16.44 | 16.87 | 95973 | 15981 | 1.01% |
| 2025-11-05 | 16.27 | 16.50 | 0.01 | 0.06% | 16.01 | 16.63 | 115039 | 18862 | 1.20% |
| 2025-11-04 | 15.85 | 16.49 | 0.64 | 4.04% | 15.85 | 16.52 | 135685 | 22140 | 1.42% |
| 2025-11-03 | 16.09 | 15.85 | -0.19 | -1.18% | 15.73 | 16.09 | 76257 | 12118 | 0.80% |
| 2025-10-31 | 16.00 | 16.04 | 0.00 | 0.00% | 15.86 | 16.20 | 69656 | 11166 | 0.73% |
| 2025-10-30 | 16.27 | 16.04 | -0.30 | -1.84% | 15.93 | 16.38 | 94805 | 15277 | 0.99% |
| 2025-10-29 | 16.31 | 16.34 | 0.05 | 0.31% | 16.22 | 16.57 | 86778 | 14186 | 0.91% |
| 2025-10-28 | 17.07 | 16.29 | -0.37 | -2.22% | 16.21 | 17.45 | 159698 | 26658 | 1.67% |
| 2025-10-27 | 16.70 | 16.66 | -0.01 | -0.06% | 16.51 | 16.88 | 98670 | 16437 | 1.03% |
| 2025-10-24 | 16.41 | 16.67 | 0.27 | 1.65% | 16.31 | 16.79 | 124432 | 20614 | 1.30% |
| 2025-10-23 | 16.29 | 16.40 | -0.03 | -0.18% | 15.94 | 16.58 | 111114 | 18119 | 1.16% |
| 2025-10-22 | 15.89 | 16.43 | 0.45 | 2.82% | 15.78 | 17.10 | 182178 | 29994 | 1.91% |
| 2025-10-21 | 15.52 | 15.98 | 0.59 | 3.83% | 15.50 | 16.07 | 113993 | 18084 | 1.19% |
| 2025-10-20 | 15.41 | 15.39 | 0.13 | 0.85% | 15.23 | 15.56 | 74360 | 11446 | 0.78% |
| 2025-10-17 | 15.42 | 15.26 | -0.17 | -1.10% | 15.21 | 16.10 | 115025 | 17895 | 1.20% |
| 2025-10-16 | 15.38 | 15.43 | 0.00 | 0.00% | 15.24 | 15.57 | 85993 | 13265 | 0.90% |
| 2025-10-15 | 14.73 | 15.43 | 0.73 | 4.97% | 14.73 | 15.47 | 124508 | 18851 | 1.30% |
| 2025-10-14 | 15.58 | 14.70 | -0.60 | -3.92% | 14.60 | 15.68 | 133901 | 20184 | 1.40% |
| 2025-10-13 | 15.12 | 15.30 | -0.74 | -4.61% | 14.91 | 15.48 | 146606 | 22327 | 1.54% |
| 2025-10-10 | 16.32 | 16.04 | -0.32 | -1.96% | 15.96 | 16.45 | 119671 | 19340 | 1.25% |
| 2025-10-09 | 15.28 | 16.36 | 0.93 | 6.03% | 14.86 | 16.80 | 201105 | 32574 | 2.11% |
| 2025-09-30 | 15.27 | 15.43 | 0.13 | 0.85% | 15.19 | 15.50 | 69120 | 10625 | 0.72% |
| 2025-09-29 | 15.01 | 15.30 | 0.24 | 1.59% | 14.99 | 15.48 | 97502 | 14821 | 1.02% |
| 2025-09-26 | 15.30 | 15.06 | -0.24 | -1.57% | 14.96 | 15.33 | 91398 | 13815 | 0.96% |
| 2025-09-25 | 15.65 | 15.30 | -0.35 | -2.24% | 15.30 | 15.71 | 101835 | 15738 | 1.07% |
| 2025-09-24 | 15.24 | 15.65 | 0.37 | 2.42% | 15.03 | 15.72 | 124472 | 19276 | 1.30% |
| 2025-09-23 | 14.99 | 15.28 | 0.29 | 1.93% | 14.82 | 15.53 | 174021 | 26407 | 1.82% |
| 2025-09-22 | 14.44 | 14.99 | 0.55 | 3.81% | 14.44 | 15.21 | 143102 | 21436 | 1.50% |
| 2025-09-19 | 14.31 | 14.44 | 0.11 | 0.77% | 14.23 | 14.79 | 91381 | 13261 | 0.96% |
| 2025-09-18 | 14.73 | 14.33 | -0.50 | -3.37% | 14.16 | 14.97 | 134647 | 19613 | 1.41% |
| 2025-09-17 | 14.61 | 14.83 | 0.16 | 1.09% | 14.57 | 15.18 | 84965 | 12668 | 0.89% |
| 2025-09-16 | 14.58 | 14.67 | 0.14 | 0.96% | 14.30 | 14.76 | 93418 | 13590 | 0.98% |
| 2025-09-15 | 14.86 | 14.53 | -0.35 | -2.35% | 14.48 | 14.98 | 89032 | 13018 | 0.93% |
| 2025-09-12 | 15.32 | 14.88 | -0.45 | -2.94% | 14.80 | 15.45 | 119702 | 17986 | 1.25% |
| 2025-09-11 | 15.07 | 15.33 | 0.23 | 1.52% | 14.91 | 15.38 | 97264 | 14836 | 1.02% |
| 2025-09-10 | 15.15 | 15.10 | -0.13 | -0.85% | 14.92 | 15.35 | 106073 | 16042 | 1.11% |
| 2025-09-09 | 15.09 | 15.23 | 0.10 | 0.66% | 14.93 | 15.56 | 196310 | 29932 | 2.06% |
| 2025-09-08 | 13.79 | 15.13 | 1.33 | 9.64% | 13.71 | 15.37 | 287558 | 41910 | 3.01% |