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 | 14.69 | 14.35 | -0.45 | -3.04% | 14.26 | 14.78 | 397117 | 57268 | 9.79% |
| 2025-12-15 | 14.55 | 14.80 | 0.19 | 1.30% | 14.30 | 14.96 | 534887 | 78811 | 13.19% |
| 2025-12-12 | 13.49 | 14.61 | 1.15 | 8.54% | 13.41 | 15.55 | 776994 | 113995 | 19.16% |
| 2025-12-11 | 14.04 | 13.46 | -0.53 | -3.79% | 13.46 | 14.11 | 278432 | 37923 | 6.87% |
| 2025-12-10 | 14.07 | 13.99 | -0.18 | -1.27% | 13.89 | 14.55 | 259103 | 36532 | 6.39% |
| 2025-12-09 | 14.42 | 14.17 | -0.31 | -2.14% | 14.14 | 14.64 | 343900 | 49292 | 8.48% |
| 2025-12-08 | 14.38 | 14.48 | 0.29 | 2.04% | 14.33 | 14.85 | 544698 | 79433 | 13.43% |
| 2025-12-05 | 13.53 | 14.19 | 0.52 | 3.80% | 13.23 | 14.26 | 388718 | 53881 | 9.59% |
| 2025-12-04 | 14.01 | 13.67 | -0.58 | -4.07% | 13.60 | 14.13 | 318106 | 43920 | 7.84% |
| 2025-12-03 | 14.26 | 14.25 | -0.24 | -1.66% | 13.90 | 14.48 | 404627 | 57257 | 9.98% |
| 2025-12-02 | 13.75 | 14.49 | 0.53 | 3.80% | 13.52 | 14.58 | 578386 | 82346 | 14.26% |
| 2025-12-01 | 13.85 | 13.96 | -0.15 | -1.06% | 13.80 | 14.39 | 397094 | 55824 | 9.79% |
| 2025-11-28 | 13.66 | 14.11 | 0.49 | 3.60% | 13.58 | 14.12 | 440231 | 61309 | 10.86% |
| 2025-11-27 | 13.55 | 13.62 | -0.12 | -0.87% | 13.40 | 13.84 | 335149 | 45660 | 8.26% |
| 2025-11-26 | 14.30 | 13.74 | -0.86 | -5.89% | 13.57 | 14.31 | 546215 | 75449 | 13.47% |
| 2025-11-25 | 14.42 | 14.60 | -0.52 | -3.44% | 14.25 | 14.77 | 688319 | 99889 | 16.97% |
| 2025-11-24 | 13.60 | 15.12 | 1.32 | 9.57% | 13.55 | 15.62 | 956780 | 140064 | 23.59% |
| 2025-11-21 | 13.45 | 13.80 | 0.09 | 0.66% | 13.13 | 14.44 | 725384 | 100138 | 17.89% |
| 2025-11-20 | 13.80 | 13.71 | -0.57 | -3.99% | 13.51 | 13.96 | 501202 | 68601 | 12.36% |
| 2025-11-19 | 13.35 | 14.28 | 0.87 | 6.49% | 13.24 | 14.97 | 933744 | 132464 | 23.03% |
| 2025-11-18 | 13.33 | 13.41 | -0.13 | -0.96% | 13.09 | 13.70 | 467021 | 62285 | 11.52% |
| 2025-11-17 | 13.00 | 13.54 | 1.31 | 10.71% | 12.93 | 14.00 | 756415 | 101903 | 18.65% |
| 2025-11-14 | 12.18 | 12.23 | 0.03 | 0.25% | 12.13 | 12.43 | 85066 | 10464 | 2.10% |
| 2025-11-13 | 12.11 | 12.20 | 0.07 | 0.58% | 12.06 | 12.29 | 65224 | 7959 | 1.61% |
| 2025-11-12 | 12.30 | 12.13 | -0.17 | -1.38% | 11.98 | 12.30 | 97725 | 11798 | 2.41% |
| 2025-11-11 | 12.47 | 12.30 | -0.13 | -1.05% | 12.29 | 12.49 | 86306 | 10681 | 2.13% |
| 2025-11-10 | 12.45 | 12.43 | -0.02 | -0.16% | 12.35 | 12.49 | 79332 | 9840 | 1.96% |
| 2025-11-07 | 12.51 | 12.45 | -0.07 | -0.56% | 12.41 | 12.62 | 96683 | 12073 | 2.38% |
| 2025-11-06 | 12.64 | 12.52 | -0.11 | -0.87% | 12.45 | 12.70 | 104175 | 13060 | 2.57% |
| 2025-11-05 | 12.41 | 12.63 | 0.10 | 0.80% | 12.31 | 12.68 | 103657 | 13020 | 2.56% |
| 2025-11-04 | 12.70 | 12.53 | -0.17 | -1.34% | 12.45 | 12.70 | 91585 | 11484 | 2.26% |
| 2025-11-03 | 12.52 | 12.70 | 0.21 | 1.68% | 12.41 | 12.70 | 117195 | 14736 | 2.89% |
| 2025-10-31 | 12.46 | 12.49 | -0.01 | -0.08% | 12.40 | 12.58 | 100726 | 12600 | 2.48% |
| 2025-10-30 | 12.64 | 12.50 | -0.24 | -1.88% | 12.35 | 12.70 | 168334 | 21039 | 4.15% |
| 2025-10-29 | 12.50 | 12.74 | 0.05 | 0.39% | 12.50 | 12.84 | 202395 | 25699 | 4.99% |
| 2025-10-28 | 12.34 | 12.69 | 0.35 | 2.84% | 12.25 | 12.83 | 264210 | 33329 | 6.52% |
| 2025-10-27 | 12.22 | 12.34 | 0.12 | 0.98% | 12.17 | 12.35 | 113781 | 13976 | 2.81% |
| 2025-10-24 | 12.33 | 12.22 | 0.05 | 0.41% | 12.19 | 12.53 | 134033 | 16521 | 3.31% |
| 2025-10-23 | 11.98 | 12.17 | 0.16 | 1.33% | 11.76 | 12.21 | 78672 | 9374 | 1.94% |
| 2025-10-22 | 12.11 | 12.01 | -0.16 | -1.31% | 12.00 | 12.20 | 61142 | 7380 | 1.51% |
| 2025-10-21 | 11.96 | 12.17 | 0.21 | 1.76% | 11.96 | 12.18 | 75893 | 9199 | 1.87% |
| 2025-10-20 | 11.86 | 11.96 | 0.19 | 1.61% | 11.86 | 12.07 | 79907 | 9561 | 1.97% |
| 2025-10-17 | 12.20 | 11.77 | -0.44 | -3.60% | 11.75 | 12.26 | 109118 | 13043 | 2.69% |
| 2025-10-16 | 12.39 | 12.21 | -0.20 | -1.61% | 12.14 | 12.45 | 100390 | 12301 | 2.48% |
| 2025-10-15 | 12.46 | 12.41 | 0.02 | 0.16% | 12.20 | 12.46 | 106899 | 13175 | 2.64% |
| 2025-10-14 | 12.53 | 12.39 | -0.16 | -1.27% | 12.35 | 12.68 | 144620 | 18045 | 3.57% |
| 2025-10-13 | 12.06 | 12.55 | 0.15 | 1.21% | 11.91 | 12.56 | 155514 | 19252 | 3.84% |
| 2025-10-10 | 12.66 | 12.40 | -0.07 | -0.56% | 12.34 | 12.66 | 128921 | 16074 | 3.18% |
| 2025-10-09 | 12.33 | 12.47 | 0.15 | 1.22% | 12.19 | 12.51 | 156533 | 19395 | 3.86% |
| 2025-09-30 | 12.10 | 12.32 | 0.25 | 2.07% | 12.09 | 12.33 | 132808 | 16279 | 3.28% |
| 2025-09-29 | 12.01 | 12.07 | 0.07 | 0.58% | 11.76 | 12.11 | 105461 | 12604 | 2.60% |
| 2025-09-26 | 11.99 | 12.00 | -0.06 | -0.50% | 11.91 | 12.30 | 128094 | 15513 | 3.16% |
| 2025-09-25 | 12.13 | 12.06 | -0.12 | -0.99% | 12.04 | 12.23 | 92837 | 11268 | 2.29% |
| 2025-09-24 | 12.00 | 12.18 | 0.14 | 1.16% | 11.91 | 12.18 | 108844 | 13142 | 2.68% |
| 2025-09-23 | 12.30 | 12.04 | -0.30 | -2.43% | 11.75 | 12.33 | 167279 | 20011 | 4.13% |
| 2025-09-22 | 12.15 | 12.34 | 0.07 | 0.57% | 12.09 | 12.34 | 107808 | 13161 | 2.66% |
| 2025-09-19 | 12.20 | 12.27 | 0.00 | 0.00% | 12.15 | 12.49 | 118723 | 14610 | 2.93% |
| 2025-09-18 | 12.51 | 12.27 | -0.27 | -2.15% | 12.15 | 12.63 | 174365 | 21733 | 4.30% |
| 2025-09-17 | 12.59 | 12.54 | -0.07 | -0.56% | 12.48 | 12.62 | 101330 | 12707 | 2.50% |
| 2025-09-16 | 12.39 | 12.61 | 0.20 | 1.61% | 12.31 | 12.61 | 129431 | 16134 | 3.19% |
| 2025-09-15 | 12.50 | 12.41 | -0.12 | -0.96% | 12.37 | 12.57 | 101024 | 12562 | 2.49% |
| 2025-09-12 | 12.71 | 12.53 | -0.11 | -0.87% | 12.51 | 12.71 | 142641 | 18010 | 3.52% |
| 2025-09-11 | 12.40 | 12.64 | 0.20 | 1.61% | 12.33 | 12.65 | 142304 | 17827 | 3.51% |
| 2025-09-10 | 12.38 | 12.44 | 0.19 | 1.55% | 12.28 | 12.50 | 102720 | 12721 | 2.53% |
| 2025-09-09 | 12.68 | 12.25 | -0.40 | -3.16% | 12.21 | 12.68 | 146269 | 18120 | 3.61% |
| 2025-09-08 | 12.53 | 12.65 | 0.05 | 0.40% | 12.47 | 12.70 | 138835 | 17475 | 3.42% |