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 | 13.20 | 12.97 | -0.23 | -1.74% | 12.84 | 13.27 | 46472 | 6028 | 1.81% |
| 2025-12-15 | 13.35 | 13.20 | -0.28 | -2.08% | 13.20 | 13.48 | 41694 | 5552 | 1.63% |
| 2025-12-12 | 13.42 | 13.48 | 0.00 | 0.00% | 13.38 | 13.61 | 33734 | 4558 | 1.31% |
| 2025-12-11 | 13.93 | 13.48 | -0.47 | -3.37% | 13.48 | 13.94 | 56317 | 7679 | 2.20% |
| 2025-12-10 | 14.00 | 13.95 | -0.06 | -0.43% | 13.76 | 14.02 | 43671 | 6055 | 1.70% |
| 2025-12-09 | 14.06 | 14.01 | -0.16 | -1.13% | 14.00 | 14.27 | 40158 | 5669 | 1.57% |
| 2025-12-08 | 14.15 | 14.17 | 0.03 | 0.21% | 14.14 | 14.39 | 52709 | 7518 | 2.05% |
| 2025-12-05 | 13.97 | 14.14 | 0.17 | 1.22% | 13.75 | 14.18 | 50922 | 7125 | 1.98% |
| 2025-12-04 | 14.70 | 13.97 | -0.73 | -4.97% | 13.97 | 14.75 | 90693 | 12907 | 3.53% |
| 2025-12-03 | 15.00 | 14.70 | -0.39 | -2.58% | 14.60 | 15.00 | 90679 | 13374 | 3.53% |
| 2025-12-02 | 14.80 | 15.09 | 0.21 | 1.41% | 14.57 | 15.30 | 132959 | 19880 | 5.18% |
| 2025-12-01 | 14.64 | 14.88 | 0.20 | 1.36% | 14.52 | 14.89 | 80390 | 11872 | 3.13% |
| 2025-11-28 | 14.79 | 14.68 | -0.04 | -0.27% | 14.55 | 14.83 | 63698 | 9332 | 2.48% |
| 2025-11-27 | 14.93 | 14.72 | -0.28 | -1.87% | 14.70 | 14.98 | 77159 | 11432 | 3.01% |
| 2025-11-26 | 14.97 | 15.00 | -0.08 | -0.53% | 14.86 | 15.44 | 129729 | 19648 | 5.06% |
| 2025-11-25 | 15.07 | 15.08 | -0.02 | -0.13% | 14.96 | 15.30 | 143949 | 21804 | 5.61% |
| 2025-11-24 | 14.52 | 15.10 | 0.61 | 4.21% | 14.40 | 15.13 | 165794 | 24739 | 6.46% |
| 2025-11-21 | 14.73 | 14.49 | -0.33 | -2.23% | 14.31 | 14.94 | 95309 | 13872 | 3.71% |
| 2025-11-20 | 14.65 | 14.82 | 0.20 | 1.37% | 14.30 | 14.95 | 104207 | 15320 | 4.06% |
| 2025-11-19 | 14.70 | 14.62 | -0.22 | -1.48% | 14.51 | 14.79 | 75220 | 10996 | 2.93% |
| 2025-11-18 | 14.51 | 14.84 | 0.27 | 1.85% | 14.48 | 14.94 | 110602 | 16335 | 4.31% |
| 2025-11-17 | 14.36 | 14.57 | 0.25 | 1.75% | 14.26 | 14.63 | 69095 | 10021 | 2.69% |
| 2025-11-14 | 14.28 | 14.32 | -0.06 | -0.42% | 14.27 | 14.51 | 43388 | 6258 | 1.69% |
| 2025-11-13 | 14.39 | 14.38 | 0.03 | 0.21% | 14.15 | 14.39 | 40106 | 5740 | 1.56% |
| 2025-11-12 | 14.44 | 14.35 | -0.08 | -0.55% | 14.24 | 14.53 | 40384 | 5797 | 1.57% |
| 2025-11-11 | 14.53 | 14.43 | -0.09 | -0.62% | 14.37 | 14.57 | 42491 | 6146 | 1.66% |
| 2025-11-10 | 14.37 | 14.52 | 0.15 | 1.04% | 14.37 | 14.64 | 52016 | 7562 | 2.03% |
| 2025-11-07 | 14.48 | 14.37 | -0.18 | -1.24% | 14.36 | 14.50 | 51842 | 7468 | 2.02% |
| 2025-11-06 | 14.69 | 14.55 | -0.21 | -1.42% | 14.47 | 14.75 | 68373 | 9940 | 2.66% |
| 2025-11-05 | 14.61 | 14.76 | -0.07 | -0.47% | 14.54 | 14.85 | 119631 | 17559 | 4.66% |
| 2025-11-04 | 14.31 | 14.83 | 0.47 | 3.27% | 14.17 | 15.37 | 174820 | 25800 | 6.81% |
| 2025-11-03 | 14.28 | 14.36 | 0.17 | 1.20% | 14.21 | 14.45 | 61453 | 8811 | 2.40% |
| 2025-10-31 | 13.75 | 14.19 | 0.44 | 3.20% | 13.71 | 14.26 | 77118 | 10867 | 3.01% |
| 2025-10-30 | 14.05 | 13.75 | -0.32 | -2.27% | 13.74 | 14.05 | 53586 | 7417 | 2.09% |
| 2025-10-29 | 14.20 | 14.07 | -0.09 | -0.64% | 13.95 | 14.20 | 34941 | 4901 | 1.36% |
| 2025-10-28 | 14.05 | 14.16 | 0.06 | 0.43% | 13.99 | 14.24 | 42250 | 5983 | 1.65% |
| 2025-10-27 | 14.12 | 14.10 | 0.03 | 0.21% | 14.03 | 14.18 | 35751 | 5045 | 1.39% |
| 2025-10-24 | 13.98 | 14.07 | 0.09 | 0.64% | 13.98 | 14.14 | 40966 | 5760 | 1.60% |
| 2025-10-23 | 13.93 | 13.98 | 0.11 | 0.79% | 13.70 | 13.98 | 32539 | 4490 | 1.27% |
| 2025-10-22 | 13.90 | 13.87 | -0.04 | -0.29% | 13.82 | 14.01 | 34546 | 4808 | 1.35% |
| 2025-10-21 | 13.71 | 13.91 | 0.23 | 1.68% | 13.64 | 13.93 | 40968 | 5658 | 1.60% |
| 2025-10-20 | 13.65 | 13.68 | 0.20 | 1.48% | 13.58 | 13.73 | 36396 | 4968 | 1.42% |
| 2025-10-17 | 13.73 | 13.48 | -0.26 | -1.89% | 13.48 | 13.88 | 43710 | 5969 | 1.70% |
| 2025-10-16 | 13.95 | 13.74 | -0.21 | -1.51% | 13.68 | 13.95 | 38171 | 5269 | 1.49% |
| 2025-10-15 | 13.68 | 13.95 | 0.26 | 1.90% | 13.63 | 13.97 | 39130 | 5429 | 1.53% |
| 2025-10-14 | 13.93 | 13.69 | -0.17 | -1.23% | 13.66 | 14.03 | 39430 | 5459 | 1.54% |
| 2025-10-13 | 13.49 | 13.86 | -0.09 | -0.65% | 13.23 | 13.88 | 46374 | 6351 | 1.81% |
| 2025-10-10 | 14.11 | 13.95 | -0.20 | -1.41% | 13.95 | 14.16 | 50445 | 7078 | 1.97% |
| 2025-10-09 | 14.26 | 14.15 | -0.06 | -0.42% | 13.99 | 14.29 | 51766 | 7323 | 2.02% |
| 2025-09-30 | 14.27 | 14.21 | -0.01 | -0.07% | 14.20 | 14.36 | 39946 | 5704 | 1.56% |
| 2025-09-29 | 14.19 | 14.22 | 0.00 | 0.00% | 13.96 | 14.25 | 44969 | 6361 | 1.75% |
| 2025-09-26 | 14.59 | 14.22 | -0.41 | -2.80% | 14.02 | 14.59 | 64559 | 9239 | 2.52% |
| 2025-09-25 | 14.69 | 14.63 | -0.04 | -0.27% | 14.55 | 14.84 | 44206 | 6503 | 1.72% |
| 2025-09-24 | 14.17 | 14.67 | 0.42 | 2.95% | 14.05 | 14.73 | 66042 | 9571 | 2.57% |
| 2025-09-23 | 14.66 | 14.25 | -0.48 | -3.26% | 13.91 | 14.66 | 83006 | 11765 | 3.24% |
| 2025-09-22 | 14.96 | 14.73 | -0.23 | -1.54% | 14.61 | 14.96 | 51137 | 7533 | 1.99% |
| 2025-09-19 | 14.68 | 14.96 | 0.32 | 2.19% | 14.62 | 15.05 | 77149 | 11472 | 3.01% |
| 2025-09-18 | 15.00 | 14.64 | -0.35 | -2.33% | 14.51 | 15.02 | 74206 | 11008 | 2.89% |
| 2025-09-17 | 15.08 | 14.99 | -0.11 | -0.73% | 14.97 | 15.15 | 54430 | 8190 | 2.12% |
| 2025-09-16 | 14.82 | 15.10 | 0.29 | 1.96% | 14.72 | 15.11 | 63109 | 9410 | 2.46% |
| 2025-09-15 | 14.95 | 14.81 | -0.21 | -1.40% | 14.77 | 15.02 | 52991 | 7863 | 2.07% |
| 2025-09-12 | 15.04 | 15.02 | 0.08 | 0.54% | 14.95 | 15.25 | 70876 | 10706 | 2.76% |
| 2025-09-11 | 14.77 | 14.94 | 0.16 | 1.08% | 14.54 | 14.95 | 59678 | 8832 | 2.33% |
| 2025-09-10 | 14.72 | 14.78 | 0.12 | 0.82% | 14.68 | 14.86 | 39013 | 5767 | 1.52% |
| 2025-09-09 | 14.91 | 14.66 | -0.33 | -2.20% | 14.58 | 14.95 | 56589 | 8337 | 2.21% |
| 2025-09-08 | 14.89 | 14.99 | 0.06 | 0.40% | 14.80 | 15.06 | 56193 | 8393 | 2.19% |