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 | 13.31 | 12.99 | -0.35 | -2.62% | 12.97 | 13.39 | 122937 | 16128 | 2.88% |
| 2025-12-15 | 13.53 | 13.34 | -0.29 | -2.13% | 13.33 | 13.66 | 117950 | 15905 | 2.76% |
| 2025-12-12 | 13.55 | 13.63 | 0.02 | 0.15% | 13.52 | 13.77 | 91048 | 12431 | 2.13% |
| 2025-12-11 | 13.99 | 13.61 | -0.38 | -2.72% | 13.61 | 14.03 | 130666 | 17983 | 3.06% |
| 2025-12-10 | 13.89 | 13.99 | 0.04 | 0.29% | 13.80 | 14.01 | 119857 | 16681 | 2.81% |
| 2025-12-09 | 14.11 | 13.95 | -0.32 | -2.24% | 13.92 | 14.22 | 185080 | 26010 | 4.33% |
| 2025-12-08 | 14.21 | 14.27 | 0.27 | 1.93% | 14.08 | 14.39 | 292684 | 41623 | 6.85% |
| 2025-12-05 | 13.58 | 14.00 | 0.18 | 1.30% | 13.37 | 14.03 | 298144 | 40814 | 6.98% |
| 2025-12-04 | 14.11 | 13.82 | 0.37 | 2.75% | 13.77 | 14.20 | 328532 | 45954 | 7.69% |
| 2025-12-03 | 14.20 | 13.45 | -0.58 | -4.13% | 13.45 | 14.20 | 196798 | 26987 | 4.61% |
| 2025-12-02 | 13.81 | 14.03 | 0.17 | 1.23% | 13.56 | 14.08 | 248882 | 34473 | 5.83% |
| 2025-12-01 | 13.60 | 13.86 | 0.28 | 2.06% | 13.58 | 13.96 | 174157 | 24026 | 4.08% |
| 2025-11-28 | 13.39 | 13.58 | 0.10 | 0.74% | 13.27 | 13.68 | 130256 | 17567 | 3.05% |
| 2025-11-27 | 13.55 | 13.48 | -0.21 | -1.53% | 13.44 | 13.75 | 175510 | 23829 | 4.11% |
| 2025-11-26 | 13.38 | 13.69 | 0.24 | 1.78% | 13.34 | 14.10 | 262881 | 36148 | 6.16% |
| 2025-11-25 | 13.41 | 13.45 | 0.11 | 0.82% | 13.36 | 13.66 | 159878 | 21630 | 3.74% |
| 2025-11-24 | 13.35 | 13.34 | 0.02 | 0.15% | 13.01 | 13.47 | 175351 | 23180 | 4.11% |
| 2025-11-21 | 13.81 | 13.32 | -0.69 | -4.93% | 13.26 | 13.97 | 287854 | 39117 | 6.74% |
| 2025-11-20 | 14.20 | 14.01 | -0.21 | -1.48% | 14.01 | 14.35 | 149022 | 21053 | 3.49% |
| 2025-11-19 | 14.37 | 14.22 | -0.26 | -1.80% | 14.10 | 14.46 | 202472 | 28826 | 4.74% |
| 2025-11-18 | 14.80 | 14.48 | -0.39 | -2.62% | 14.40 | 14.81 | 256500 | 37320 | 6.01% |
| 2025-11-17 | 14.73 | 14.87 | 0.12 | 0.81% | 14.60 | 14.88 | 231255 | 34172 | 5.42% |
| 2025-11-14 | 15.00 | 14.75 | -0.45 | -2.96% | 14.70 | 15.06 | 339481 | 50361 | 7.95% |
| 2025-11-13 | 15.06 | 15.20 | -0.14 | -0.91% | 14.89 | 15.34 | 490089 | 74230 | 11.48% |
| 2025-11-12 | 16.00 | 15.34 | -0.97 | -5.95% | 15.25 | 16.77 | 743111 | 117303 | 17.40% |
| 2025-11-11 | 15.50 | 16.31 | 1.60 | 10.88% | 15.18 | 16.68 | 1135539 | 179428 | 26.59% |
| 2025-11-10 | 15.00 | 14.71 | -1.00 | -6.37% | 14.63 | 15.23 | 788285 | 116971 | 18.46% |
| 2025-11-07 | 17.07 | 15.71 | -0.62 | -3.80% | 15.66 | 17.15 | 1054934 | 172270 | 24.70% |
| 2025-11-06 | 14.21 | 16.33 | 2.42 | 17.40% | 14.13 | 16.69 | 1209650 | 193564 | 28.32% |
| 2025-11-05 | 13.81 | 13.91 | -0.06 | -0.43% | 13.78 | 14.09 | 75361 | 10503 | 1.76% |
| 2025-11-04 | 14.18 | 13.97 | -0.23 | -1.62% | 13.78 | 14.18 | 131266 | 18285 | 3.07% |
| 2025-11-03 | 14.25 | 14.20 | -0.05 | -0.35% | 14.08 | 14.36 | 109223 | 15504 | 2.56% |
| 2025-10-31 | 14.12 | 14.25 | 0.15 | 1.06% | 14.03 | 14.34 | 103828 | 14782 | 2.43% |
| 2025-10-30 | 14.28 | 14.10 | -0.09 | -0.63% | 14.10 | 14.47 | 162357 | 23211 | 3.80% |
| 2025-10-29 | 14.19 | 14.19 | 0.00 | 0.00% | 14.00 | 14.21 | 125568 | 17684 | 2.94% |
| 2025-10-28 | 14.24 | 14.19 | -0.14 | -0.98% | 14.12 | 14.39 | 126532 | 18030 | 2.96% |
| 2025-10-27 | 14.49 | 14.33 | -0.06 | -0.42% | 14.30 | 14.56 | 132943 | 19124 | 3.11% |
| 2025-10-24 | 14.13 | 14.39 | 0.29 | 2.06% | 14.11 | 14.47 | 156313 | 22339 | 3.66% |
| 2025-10-23 | 14.03 | 14.10 | 0.04 | 0.28% | 13.81 | 14.11 | 81812 | 11400 | 1.92% |
| 2025-10-22 | 14.11 | 14.06 | -0.07 | -0.50% | 14.00 | 14.28 | 93873 | 13262 | 2.20% |
| 2025-10-21 | 13.90 | 14.13 | 0.22 | 1.58% | 13.78 | 14.16 | 123235 | 17287 | 2.89% |
| 2025-10-20 | 13.84 | 13.91 | 0.27 | 1.98% | 13.80 | 14.09 | 109341 | 15239 | 2.56% |
| 2025-10-17 | 14.02 | 13.64 | -0.42 | -2.99% | 13.63 | 14.14 | 135163 | 18782 | 3.16% |
| 2025-10-16 | 14.35 | 14.06 | -0.43 | -2.97% | 14.01 | 14.38 | 139996 | 19830 | 3.28% |
| 2025-10-15 | 14.17 | 14.49 | 0.38 | 2.69% | 13.98 | 14.51 | 170548 | 24404 | 3.99% |
| 2025-10-14 | 14.90 | 14.11 | -0.56 | -3.82% | 14.09 | 14.94 | 213378 | 30758 | 5.00% |
| 2025-10-13 | 14.20 | 14.67 | -0.34 | -2.27% | 14.00 | 14.72 | 191299 | 27656 | 4.48% |
| 2025-10-10 | 15.35 | 15.01 | -0.41 | -2.66% | 14.96 | 15.65 | 233240 | 35593 | 5.46% |
| 2025-10-09 | 15.38 | 15.42 | 0.04 | 0.26% | 15.25 | 15.55 | 218813 | 33672 | 5.12% |
| 2025-09-30 | 15.56 | 15.38 | -0.24 | -1.54% | 15.38 | 15.69 | 211725 | 32822 | 4.96% |
| 2025-09-29 | 15.41 | 15.62 | 0.23 | 1.49% | 15.26 | 15.76 | 183198 | 28481 | 4.29% |
| 2025-09-26 | 16.06 | 15.39 | -0.70 | -4.35% | 15.39 | 16.08 | 288214 | 45373 | 6.75% |
| 2025-09-25 | 16.35 | 16.09 | -0.29 | -1.77% | 16.02 | 16.83 | 294928 | 48162 | 6.91% |
| 2025-09-24 | 16.07 | 16.38 | 0.20 | 1.24% | 15.80 | 16.49 | 291456 | 47097 | 6.82% |
| 2025-09-23 | 16.56 | 16.18 | -0.40 | -2.41% | 15.74 | 16.86 | 378358 | 61305 | 8.86% |
| 2025-09-22 | 16.65 | 16.58 | -0.07 | -0.42% | 16.46 | 16.78 | 266970 | 44310 | 6.25% |
| 2025-09-19 | 17.11 | 16.65 | -0.53 | -3.08% | 16.45 | 17.20 | 405388 | 67838 | 9.49% |
| 2025-09-18 | 17.91 | 17.18 | -0.67 | -3.75% | 16.80 | 18.10 | 763806 | 134540 | 17.89% |
| 2025-09-17 | 17.30 | 17.85 | 0.25 | 1.42% | 17.30 | 18.10 | 848847 | 150954 | 19.88% |
| 2025-09-16 | 16.35 | 17.60 | 1.32 | 8.11% | 16.30 | 17.66 | 855519 | 146691 | 20.03% |
| 2025-09-15 | 16.48 | 16.33 | -0.19 | -1.15% | 16.30 | 16.83 | 319734 | 52855 | 7.49% |
| 2025-09-12 | 16.83 | 16.52 | -0.31 | -1.84% | 16.41 | 16.90 | 397273 | 65969 | 9.30% |
| 2025-09-11 | 15.72 | 16.83 | 1.04 | 6.59% | 15.50 | 16.84 | 594345 | 97042 | 13.92% |
| 2025-09-10 | 16.12 | 15.79 | -0.35 | -2.17% | 15.76 | 16.40 | 330020 | 52920 | 7.73% |
| 2025-09-09 | 16.35 | 16.14 | -0.25 | -1.53% | 16.06 | 16.42 | 266759 | 43169 | 6.25% |
| 2025-09-08 | 15.98 | 16.39 | 0.39 | 2.44% | 15.96 | 16.65 | 418276 | 68412 | 9.79% |