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 | 13.71 | 14.06 | 0.32 | 2.33% | 13.53 | 14.25 | 339037 | 47223 | 4.78% |
| 2025-12-15 | 13.62 | 13.74 | 0.02 | 0.15% | 13.54 | 13.95 | 154081 | 21274 | 2.17% |
| 2025-12-12 | 13.68 | 13.72 | 0.02 | 0.15% | 13.68 | 13.89 | 132711 | 18306 | 1.87% |
| 2025-12-11 | 13.75 | 13.70 | -0.05 | -0.36% | 13.65 | 13.98 | 171903 | 23744 | 2.42% |
| 2025-12-10 | 13.55 | 13.75 | 0.17 | 1.25% | 13.41 | 13.79 | 133062 | 18157 | 1.88% |
| 2025-12-09 | 13.77 | 13.58 | -0.29 | -2.09% | 13.57 | 13.88 | 150211 | 20616 | 2.12% |
| 2025-12-08 | 13.75 | 13.87 | 0.13 | 0.95% | 13.60 | 14.10 | 269896 | 37714 | 3.81% |
| 2025-12-05 | 13.15 | 13.74 | 0.58 | 4.41% | 13.04 | 13.83 | 290175 | 39221 | 4.09% |
| 2025-12-04 | 13.15 | 13.16 | 0.01 | 0.08% | 13.01 | 13.32 | 103350 | 13575 | 1.46% |
| 2025-12-03 | 13.56 | 13.15 | -0.42 | -3.10% | 13.09 | 13.72 | 168067 | 22280 | 2.37% |
| 2025-12-02 | 13.79 | 13.57 | -0.30 | -2.16% | 13.55 | 13.80 | 125972 | 17172 | 1.78% |
| 2025-12-01 | 13.71 | 13.87 | 0.10 | 0.73% | 13.65 | 13.90 | 121485 | 16765 | 1.71% |
| 2025-11-28 | 13.74 | 13.77 | 0.07 | 0.51% | 13.60 | 13.83 | 93169 | 12782 | 1.31% |
| 2025-11-27 | 13.78 | 13.70 | -0.10 | -0.72% | 13.67 | 13.95 | 107421 | 14823 | 1.51% |
| 2025-11-26 | 14.05 | 13.80 | -0.24 | -1.71% | 13.78 | 14.18 | 133133 | 18590 | 1.88% |
| 2025-11-25 | 13.94 | 14.04 | 0.10 | 0.72% | 13.92 | 14.23 | 162851 | 23003 | 2.30% |
| 2025-11-24 | 13.58 | 13.94 | 0.44 | 3.26% | 13.48 | 14.02 | 190816 | 26360 | 2.69% |
| 2025-11-21 | 13.81 | 13.50 | -0.38 | -2.74% | 13.37 | 14.03 | 178011 | 24244 | 2.51% |
| 2025-11-20 | 14.12 | 13.88 | -0.14 | -1.00% | 13.84 | 14.16 | 117834 | 16455 | 1.66% |
| 2025-11-19 | 14.32 | 14.02 | -0.32 | -2.23% | 14.00 | 14.38 | 127876 | 18037 | 1.80% |
| 2025-11-18 | 14.18 | 14.34 | 0.08 | 0.56% | 14.08 | 14.39 | 157213 | 22468 | 2.22% |
| 2025-11-17 | 13.96 | 14.26 | 0.30 | 2.15% | 13.90 | 14.29 | 145899 | 20678 | 2.06% |
| 2025-11-14 | 14.06 | 13.96 | -0.26 | -1.83% | 13.96 | 14.21 | 98665 | 13911 | 1.39% |
| 2025-11-13 | 14.01 | 14.22 | 0.17 | 1.21% | 13.87 | 14.22 | 134587 | 18969 | 1.90% |
| 2025-11-12 | 14.12 | 14.05 | -0.14 | -0.99% | 13.98 | 14.20 | 136863 | 19248 | 1.93% |
| 2025-11-11 | 14.37 | 14.19 | -0.16 | -1.11% | 14.17 | 14.40 | 107265 | 15294 | 1.51% |
| 2025-11-10 | 14.25 | 14.35 | 0.13 | 0.91% | 14.24 | 14.38 | 118525 | 16950 | 1.67% |
| 2025-11-07 | 14.27 | 14.22 | -0.13 | -0.91% | 14.07 | 14.31 | 131397 | 18667 | 1.86% |
| 2025-11-06 | 14.49 | 14.35 | -0.15 | -1.03% | 14.26 | 14.53 | 137081 | 19681 | 1.94% |
| 2025-11-05 | 14.44 | 14.50 | -0.16 | -1.09% | 14.31 | 14.70 | 138542 | 20088 | 1.96% |
| 2025-11-04 | 14.92 | 14.66 | -0.27 | -1.81% | 14.56 | 14.92 | 136491 | 20018 | 1.93% |
| 2025-11-03 | 14.72 | 14.93 | 0.14 | 0.95% | 14.71 | 14.94 | 162266 | 24073 | 2.29% |
| 2025-10-31 | 14.55 | 14.79 | 0.27 | 1.86% | 14.50 | 14.92 | 198950 | 29387 | 2.81% |
| 2025-10-30 | 14.78 | 14.52 | -0.26 | -1.76% | 14.51 | 14.80 | 168916 | 24734 | 2.39% |
| 2025-10-29 | 14.80 | 14.78 | 0.00 | 0.00% | 14.63 | 14.85 | 138546 | 20419 | 1.96% |
| 2025-10-28 | 14.66 | 14.78 | 0.10 | 0.68% | 14.54 | 14.97 | 198251 | 29344 | 2.80% |
| 2025-10-27 | 14.47 | 14.68 | 0.23 | 1.59% | 14.47 | 14.78 | 210894 | 30875 | 2.98% |
| 2025-10-24 | 14.38 | 14.45 | 0.06 | 0.42% | 14.35 | 14.54 | 154422 | 22319 | 2.18% |
| 2025-10-23 | 14.31 | 14.39 | 0.14 | 0.98% | 14.03 | 14.42 | 136345 | 19335 | 1.93% |
| 2025-10-22 | 14.28 | 14.25 | -0.10 | -0.70% | 14.21 | 14.47 | 102167 | 14658 | 1.44% |
| 2025-10-21 | 14.27 | 14.35 | 0.14 | 0.99% | 14.14 | 14.43 | 131654 | 18845 | 1.86% |
| 2025-10-20 | 14.28 | 14.21 | 0.19 | 1.36% | 14.12 | 14.44 | 134437 | 19209 | 1.90% |
| 2025-10-17 | 14.43 | 14.02 | -0.39 | -2.71% | 14.01 | 14.63 | 160310 | 22902 | 2.26% |
| 2025-10-16 | 14.75 | 14.41 | -0.34 | -2.31% | 14.34 | 14.75 | 171053 | 24764 | 2.42% |
| 2025-10-15 | 14.69 | 14.75 | 0.09 | 0.61% | 14.53 | 14.88 | 154256 | 22724 | 2.18% |
| 2025-10-14 | 14.80 | 14.66 | -0.11 | -0.74% | 14.59 | 15.07 | 213849 | 31763 | 3.02% |
| 2025-10-13 | 14.16 | 14.77 | -0.18 | -1.20% | 13.98 | 14.86 | 197366 | 28860 | 2.79% |
| 2025-10-10 | 15.09 | 14.95 | -0.21 | -1.39% | 14.88 | 15.28 | 187188 | 28161 | 2.64% |
| 2025-10-09 | 15.10 | 15.16 | 0.07 | 0.46% | 15.10 | 15.35 | 202395 | 30828 | 2.86% |
| 2025-09-30 | 15.22 | 15.09 | -0.11 | -0.72% | 15.07 | 15.30 | 172874 | 26194 | 2.44% |
| 2025-09-29 | 14.82 | 15.20 | 0.38 | 2.56% | 14.61 | 15.35 | 245033 | 36844 | 3.46% |
| 2025-09-26 | 15.40 | 14.82 | -0.28 | -1.85% | 14.81 | 15.53 | 235373 | 35667 | 3.32% |
| 2025-09-25 | 15.24 | 15.10 | -0.14 | -0.92% | 15.10 | 15.42 | 214022 | 32636 | 3.02% |
| 2025-09-24 | 14.86 | 15.24 | 0.25 | 1.67% | 14.70 | 15.25 | 210999 | 31837 | 2.98% |
| 2025-09-23 | 15.30 | 14.99 | -0.42 | -2.73% | 14.60 | 15.38 | 310181 | 46108 | 4.38% |
| 2025-09-22 | 15.20 | 15.41 | 0.05 | 0.33% | 15.12 | 15.42 | 213730 | 32607 | 3.02% |
| 2025-09-19 | 15.71 | 15.36 | -0.36 | -2.29% | 15.36 | 15.82 | 230609 | 35808 | 3.26% |
| 2025-09-18 | 16.11 | 15.72 | -0.48 | -2.96% | 15.60 | 16.22 | 359134 | 57223 | 5.07% |
| 2025-09-17 | 16.05 | 16.20 | 0.14 | 0.87% | 15.89 | 16.36 | 300044 | 48478 | 4.24% |
| 2025-09-16 | 15.76 | 16.06 | 0.25 | 1.58% | 15.68 | 16.06 | 220089 | 34959 | 3.11% |
| 2025-09-15 | 16.06 | 15.81 | -0.23 | -1.43% | 15.80 | 16.20 | 222457 | 35441 | 3.14% |
| 2025-09-12 | 16.29 | 16.04 | -0.21 | -1.29% | 16.04 | 16.45 | 368077 | 59587 | 5.20% |
| 2025-09-11 | 15.91 | 16.25 | 0.68 | 4.37% | 15.73 | 16.28 | 432287 | 69362 | 6.10% |
| 2025-09-10 | 15.68 | 15.57 | -0.07 | -0.45% | 15.53 | 15.95 | 191889 | 30078 | 2.71% |
| 2025-09-09 | 15.79 | 15.64 | -0.24 | -1.51% | 15.61 | 15.93 | 207961 | 32717 | 2.94% |
| 2025-09-08 | 15.60 | 15.88 | 0.18 | 1.15% | 15.50 | 15.95 | 253385 | 40069 | 3.58% |