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 | 15.03 | 15.05 | 0.14 | 0.94% | 14.73 | 15.20 | 324479 | 48645 | 6.07% |
| 2025-12-15 | 14.30 | 14.91 | 0.93 | 6.65% | 14.10 | 15.26 | 479769 | 70823 | 8.97% |
| 2025-12-12 | 14.02 | 13.98 | -0.12 | -0.85% | 13.98 | 14.13 | 78018 | 10953 | 1.46% |
| 2025-12-11 | 14.40 | 14.10 | -0.22 | -1.54% | 14.10 | 14.40 | 64268 | 9110 | 1.20% |
| 2025-12-10 | 14.29 | 14.32 | -0.02 | -0.14% | 14.24 | 14.47 | 66368 | 9508 | 1.24% |
| 2025-12-09 | 14.22 | 14.34 | 0.09 | 0.63% | 14.17 | 14.49 | 120298 | 17260 | 2.25% |
| 2025-12-08 | 14.14 | 14.25 | 0.10 | 0.71% | 14.01 | 14.35 | 96001 | 13646 | 1.80% |
| 2025-12-05 | 13.97 | 14.15 | 0.20 | 1.43% | 13.91 | 14.19 | 84831 | 11954 | 1.59% |
| 2025-12-04 | 14.16 | 13.95 | -0.27 | -1.90% | 13.92 | 14.21 | 84980 | 11894 | 1.59% |
| 2025-12-03 | 14.15 | 14.22 | 0.16 | 1.14% | 14.12 | 14.45 | 126420 | 18016 | 2.36% |
| 2025-12-02 | 14.25 | 14.06 | -0.19 | -1.33% | 14.03 | 14.25 | 86759 | 12228 | 1.62% |
| 2025-12-01 | 14.15 | 14.25 | 0.05 | 0.35% | 14.15 | 14.39 | 97602 | 13916 | 1.83% |
| 2025-11-28 | 14.51 | 14.20 | -0.16 | -1.11% | 14.13 | 14.58 | 137212 | 19524 | 2.57% |
| 2025-11-27 | 13.65 | 14.36 | 0.69 | 5.05% | 13.65 | 14.44 | 303481 | 43061 | 5.68% |
| 2025-11-26 | 13.53 | 13.67 | 0.14 | 1.03% | 13.53 | 13.79 | 83899 | 11473 | 1.57% |
| 2025-11-25 | 13.65 | 13.53 | -0.02 | -0.15% | 13.50 | 13.70 | 105277 | 14305 | 1.97% |
| 2025-11-24 | 13.61 | 13.55 | -0.03 | -0.22% | 13.41 | 13.71 | 72318 | 9793 | 1.35% |
| 2025-11-21 | 13.83 | 13.58 | -0.29 | -2.09% | 13.43 | 13.93 | 98277 | 13417 | 1.84% |
| 2025-11-20 | 14.28 | 13.87 | -0.39 | -2.73% | 13.84 | 14.31 | 116854 | 16350 | 2.19% |
| 2025-11-19 | 14.07 | 14.26 | 0.23 | 1.64% | 13.95 | 14.43 | 172162 | 24470 | 3.22% |
| 2025-11-18 | 13.98 | 14.03 | 0.03 | 0.21% | 13.93 | 14.21 | 93908 | 13199 | 1.76% |
| 2025-11-17 | 14.07 | 14.00 | -0.10 | -0.71% | 13.83 | 14.14 | 89916 | 12538 | 1.68% |
| 2025-11-14 | 14.17 | 14.10 | -0.14 | -0.98% | 14.09 | 14.27 | 96199 | 13610 | 1.80% |
| 2025-11-13 | 14.08 | 14.24 | 0.15 | 1.06% | 14.02 | 14.27 | 100603 | 14269 | 1.88% |
| 2025-11-12 | 14.15 | 14.09 | -0.01 | -0.07% | 14.04 | 14.22 | 82686 | 11689 | 1.55% |
| 2025-11-11 | 14.02 | 14.10 | 0.06 | 0.43% | 14.01 | 14.19 | 110403 | 15582 | 2.07% |
| 2025-11-10 | 13.89 | 14.04 | 0.20 | 1.45% | 13.82 | 14.06 | 103898 | 14533 | 1.94% |
| 2025-11-07 | 13.59 | 13.84 | 0.23 | 1.69% | 13.56 | 13.84 | 98590 | 13551 | 1.84% |
| 2025-11-06 | 13.64 | 13.61 | -0.01 | -0.07% | 13.57 | 13.66 | 46187 | 6286 | 0.86% |
| 2025-11-05 | 13.52 | 13.62 | 0.00 | 0.00% | 13.52 | 13.67 | 39698 | 5405 | 0.74% |
| 2025-11-04 | 13.75 | 13.62 | -0.14 | -1.02% | 13.55 | 13.75 | 50543 | 6892 | 0.95% |
| 2025-11-03 | 13.90 | 13.76 | -0.03 | -0.22% | 13.69 | 13.90 | 53566 | 7351 | 1.00% |
| 2025-10-31 | 13.69 | 13.79 | 0.19 | 1.40% | 13.63 | 13.85 | 68152 | 9374 | 1.27% |
| 2025-10-30 | 13.91 | 13.60 | -0.30 | -2.16% | 13.58 | 13.91 | 74792 | 10254 | 1.40% |
| 2025-10-29 | 13.95 | 13.90 | 0.00 | 0.00% | 13.81 | 13.99 | 69153 | 9604 | 1.29% |
| 2025-10-28 | 13.74 | 13.90 | 0.20 | 1.46% | 13.63 | 14.00 | 106627 | 14809 | 1.99% |
| 2025-10-27 | 13.61 | 13.70 | 0.08 | 0.59% | 13.60 | 13.93 | 101457 | 13967 | 1.90% |
| 2025-10-24 | 13.34 | 13.62 | 0.31 | 2.33% | 13.30 | 13.92 | 117211 | 15921 | 2.19% |
| 2025-10-23 | 13.42 | 13.31 | -0.13 | -0.97% | 13.16 | 13.44 | 102688 | 13604 | 1.92% |
| 2025-10-22 | 13.50 | 13.44 | -0.10 | -0.74% | 13.43 | 13.65 | 69106 | 9359 | 1.29% |
| 2025-10-21 | 13.50 | 13.54 | 0.05 | 0.37% | 13.37 | 13.62 | 75015 | 10123 | 1.40% |
| 2025-10-20 | 13.82 | 13.49 | -0.52 | -3.71% | 13.41 | 13.82 | 150743 | 20389 | 2.82% |
| 2025-10-17 | 14.02 | 14.01 | 0.02 | 0.14% | 13.83 | 14.05 | 77548 | 10816 | 1.45% |
| 2025-10-16 | 14.08 | 13.99 | -0.10 | -0.71% | 13.94 | 14.19 | 77908 | 10944 | 1.46% |
| 2025-10-15 | 13.89 | 14.09 | 0.21 | 1.51% | 13.83 | 14.09 | 73001 | 10219 | 1.37% |
| 2025-10-14 | 14.04 | 13.88 | -0.13 | -0.93% | 13.88 | 14.11 | 100026 | 13976 | 1.87% |
| 2025-10-13 | 13.90 | 14.01 | -0.27 | -1.89% | 13.83 | 14.04 | 92314 | 12882 | 1.73% |
| 2025-10-10 | 14.23 | 14.28 | -0.01 | -0.07% | 14.17 | 14.36 | 86042 | 12276 | 1.61% |
| 2025-10-09 | 14.12 | 14.29 | 0.16 | 1.13% | 14.05 | 14.32 | 124008 | 17559 | 2.32% |
| 2025-09-30 | 14.27 | 14.13 | -0.17 | -1.19% | 14.07 | 14.32 | 94183 | 13318 | 1.76% |
| 2025-09-29 | 14.33 | 14.30 | 0.00 | 0.00% | 14.20 | 14.50 | 114340 | 16391 | 2.14% |
| 2025-09-26 | 14.13 | 14.30 | 0.18 | 1.27% | 13.96 | 14.37 | 113601 | 16108 | 2.12% |
| 2025-09-25 | 14.16 | 14.12 | -0.01 | -0.07% | 14.06 | 14.19 | 75157 | 10610 | 1.41% |
| 2025-09-24 | 13.85 | 14.13 | 0.25 | 1.80% | 13.80 | 14.14 | 77313 | 10854 | 1.45% |
| 2025-09-23 | 14.12 | 13.88 | -0.24 | -1.70% | 13.71 | 14.30 | 117943 | 16375 | 2.21% |
| 2025-09-22 | 14.28 | 14.12 | -0.06 | -0.42% | 14.10 | 14.28 | 73987 | 10485 | 1.38% |
| 2025-09-19 | 14.27 | 14.18 | -0.12 | -0.84% | 14.10 | 14.35 | 92622 | 13134 | 1.73% |
| 2025-09-18 | 14.69 | 14.30 | -0.39 | -2.65% | 14.22 | 14.69 | 165687 | 23999 | 3.10% |
| 2025-09-17 | 14.49 | 14.69 | 0.25 | 1.73% | 14.46 | 14.88 | 180980 | 26613 | 3.38% |
| 2025-09-16 | 14.33 | 14.44 | 0.11 | 0.77% | 14.15 | 14.48 | 108178 | 15479 | 2.02% |
| 2025-09-15 | 14.42 | 14.33 | -0.09 | -0.62% | 14.26 | 14.44 | 90033 | 12899 | 1.68% |
| 2025-09-12 | 14.50 | 14.42 | -0.08 | -0.55% | 14.33 | 14.51 | 98700 | 14224 | 1.85% |
| 2025-09-11 | 14.29 | 14.50 | 0.15 | 1.05% | 14.14 | 14.51 | 108539 | 15541 | 2.03% |
| 2025-09-10 | 14.30 | 14.35 | -0.02 | -0.14% | 14.25 | 14.43 | 63686 | 9124 | 1.19% |
| 2025-09-09 | 14.62 | 14.37 | -0.26 | -1.78% | 14.28 | 14.62 | 112670 | 16250 | 2.11% |
| 2025-09-08 | 14.60 | 14.63 | 0.04 | 0.27% | 14.49 | 14.70 | 118137 | 17236 | 2.21% |