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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.22 | 14.28 | 0.07 | 0.49% | 13.91 | 14.30 | 89127 | 12556 | 3.09% |
| 2025-12-16 | 14.88 | 14.21 | -0.79 | -5.27% | 14.19 | 14.88 | 110702 | 15983 | 3.84% |
| 2025-12-15 | 15.20 | 15.00 | -0.25 | -1.64% | 14.68 | 15.30 | 134348 | 20098 | 4.66% |
| 2025-12-12 | 15.37 | 15.25 | -0.25 | -1.61% | 15.10 | 15.53 | 119964 | 18384 | 4.16% |
| 2025-12-11 | 15.78 | 15.50 | -0.29 | -1.84% | 15.05 | 15.78 | 186632 | 28688 | 6.48% |
| 2025-12-10 | 15.81 | 15.79 | -0.07 | -0.44% | 15.55 | 15.94 | 111363 | 17536 | 3.87% |
| 2025-12-09 | 16.00 | 15.86 | -0.25 | -1.55% | 15.64 | 16.30 | 155199 | 24678 | 5.39% |
| 2025-12-08 | 15.47 | 16.11 | 0.64 | 4.14% | 15.40 | 16.39 | 269356 | 43340 | 9.35% |
| 2025-12-05 | 15.40 | 15.47 | -0.08 | -0.51% | 15.27 | 15.90 | 151899 | 23640 | 5.59% |
| 2025-12-04 | 16.20 | 15.55 | -1.25 | -7.44% | 15.35 | 16.45 | 295883 | 46650 | 10.89% |
| 2025-12-03 | 16.17 | 16.80 | 0.60 | 3.70% | 15.90 | 16.98 | 304946 | 50385 | 11.23% |
| 2025-12-02 | 15.80 | 16.20 | 0.28 | 1.76% | 15.51 | 16.35 | 197787 | 31702 | 7.28% |
| 2025-12-01 | 15.80 | 15.92 | -0.03 | -0.19% | 15.77 | 16.30 | 132122 | 21113 | 4.86% |
| 2025-11-28 | 15.28 | 15.95 | 0.80 | 5.28% | 15.07 | 15.98 | 181692 | 28408 | 6.69% |
| 2025-11-27 | 15.05 | 15.15 | 0.13 | 0.87% | 14.89 | 15.40 | 106199 | 16078 | 3.91% |
| 2025-11-26 | 15.22 | 15.02 | -0.51 | -3.28% | 14.88 | 15.66 | 154519 | 23459 | 5.69% |
| 2025-11-25 | 15.25 | 15.53 | 0.28 | 1.84% | 15.25 | 15.65 | 136473 | 21120 | 5.02% |
| 2025-11-24 | 15.36 | 15.25 | -0.08 | -0.52% | 15.12 | 15.66 | 162293 | 25002 | 5.98% |
| 2025-11-21 | 15.73 | 15.33 | -0.51 | -3.22% | 15.16 | 15.83 | 214876 | 33235 | 7.91% |
| 2025-11-20 | 16.44 | 15.84 | -0.91 | -5.43% | 15.84 | 16.75 | 258738 | 41854 | 9.53% |
| 2025-11-19 | 16.60 | 16.75 | 0.07 | 0.42% | 16.28 | 17.06 | 315278 | 52453 | 11.61% |
| 2025-11-18 | 17.00 | 16.68 | -0.62 | -3.58% | 16.39 | 17.75 | 426667 | 72351 | 15.71% |
| 2025-11-17 | 17.88 | 17.30 | -1.66 | -8.76% | 17.19 | 18.20 | 612181 | 107409 | 22.54% |
| 2025-11-14 | 16.39 | 18.96 | 3.16 | 20.00% | 16.16 | 18.96 | 622506 | 107811 | 22.92% |
| 2025-11-13 | 15.16 | 15.80 | 0.60 | 3.95% | 14.82 | 16.12 | 277570 | 43359 | 10.22% |
| 2025-11-12 | 15.19 | 15.20 | 0.17 | 1.13% | 15.02 | 15.94 | 313462 | 48230 | 11.54% |
| 2025-11-11 | 14.22 | 15.03 | 0.84 | 5.92% | 14.15 | 15.47 | 348280 | 52111 | 12.82% |
| 2025-11-10 | 14.40 | 14.19 | -0.33 | -2.27% | 14.09 | 14.77 | 153315 | 22019 | 5.64% |
| 2025-11-07 | 14.79 | 14.52 | -0.15 | -1.02% | 14.36 | 15.15 | 171334 | 25124 | 6.31% |
| 2025-11-06 | 14.77 | 14.67 | -0.18 | -1.21% | 14.50 | 14.89 | 164379 | 24135 | 6.05% |
| 2025-11-05 | 14.06 | 14.85 | 0.67 | 4.72% | 13.96 | 15.19 | 278988 | 41252 | 10.27% |
| 2025-11-04 | 14.48 | 14.18 | -0.17 | -1.18% | 14.10 | 14.59 | 164777 | 23573 | 6.07% |
| 2025-11-03 | 14.20 | 14.35 | 0.17 | 1.20% | 14.09 | 14.65 | 190221 | 27363 | 7.00% |
| 2025-10-31 | 13.93 | 14.18 | 0.30 | 2.16% | 13.80 | 14.29 | 159774 | 22394 | 5.88% |
| 2025-10-30 | 14.13 | 13.88 | -0.19 | -1.35% | 13.88 | 14.49 | 194623 | 27611 | 7.17% |
| 2025-10-29 | 14.02 | 14.07 | -0.15 | -1.05% | 13.63 | 14.17 | 148504 | 20762 | 5.47% |
| 2025-10-28 | 14.56 | 14.22 | -0.55 | -3.72% | 14.17 | 14.72 | 197181 | 28441 | 7.26% |
| 2025-10-27 | 13.96 | 14.77 | 0.75 | 5.35% | 13.85 | 14.85 | 293381 | 42545 | 10.80% |
| 2025-10-24 | 14.22 | 14.02 | -0.36 | -2.50% | 13.86 | 14.39 | 234192 | 32852 | 8.62% |
| 2025-10-23 | 14.70 | 14.38 | -0.56 | -3.75% | 14.15 | 15.05 | 264428 | 38374 | 9.74% |
| 2025-10-22 | 15.01 | 14.94 | -0.29 | -1.90% | 14.55 | 15.61 | 326394 | 49144 | 12.02% |
| 2025-10-21 | 15.64 | 15.23 | -0.82 | -5.11% | 15.01 | 15.70 | 360223 | 55051 | 13.26% |
| 2025-10-20 | 14.96 | 16.05 | 0.90 | 5.94% | 14.57 | 16.36 | 530223 | 82080 | 19.52% |
| 2025-10-17 | 13.89 | 15.15 | 1.31 | 9.47% | 13.72 | 16.16 | 535318 | 79554 | 19.71% |
| 2025-10-16 | 14.15 | 13.84 | -0.45 | -3.15% | 13.60 | 14.15 | 246050 | 33982 | 9.06% |
| 2025-10-15 | 14.08 | 14.29 | -0.18 | -1.24% | 13.91 | 14.42 | 270548 | 38291 | 9.96% |
| 2025-10-14 | 13.85 | 14.47 | 0.59 | 4.25% | 13.80 | 14.74 | 421088 | 60184 | 15.50% |
| 2025-10-13 | 13.48 | 13.88 | 0.18 | 1.31% | 13.28 | 13.94 | 328430 | 44772 | 12.09% |
| 2025-10-10 | 12.73 | 13.70 | 0.90 | 7.03% | 12.67 | 14.64 | 442943 | 61116 | 16.31% |
| 2025-10-09 | 12.70 | 12.80 | 0.04 | 0.31% | 12.60 | 12.88 | 141837 | 18077 | 5.22% |
| 2025-09-30 | 12.55 | 12.76 | 0.23 | 1.84% | 12.40 | 12.83 | 163354 | 20693 | 6.01% |
| 2025-09-29 | 12.36 | 12.53 | 0.26 | 2.12% | 12.12 | 12.60 | 149244 | 18562 | 5.49% |
| 2025-09-26 | 12.23 | 12.27 | 0.15 | 1.24% | 12.05 | 12.65 | 164137 | 20269 | 6.04% |
| 2025-09-25 | 12.40 | 12.12 | -0.40 | -3.19% | 12.12 | 12.50 | 159898 | 19623 | 5.89% |
| 2025-09-24 | 12.52 | 12.52 | 0.10 | 0.81% | 12.50 | 13.10 | 231891 | 29430 | 8.54% |
| 2025-09-23 | 12.21 | 12.42 | 0.12 | 0.98% | 11.95 | 12.48 | 145914 | 17804 | 5.37% |
| 2025-09-22 | 12.28 | 12.30 | 0.00 | 0.00% | 12.00 | 12.46 | 94320 | 11517 | 3.47% |
| 2025-09-19 | 12.29 | 12.30 | 0.18 | 1.49% | 12.14 | 12.52 | 120752 | 14859 | 4.45% |
| 2025-09-18 | 12.44 | 12.12 | -0.28 | -2.26% | 11.97 | 12.55 | 159536 | 19614 | 5.87% |
| 2025-09-17 | 12.44 | 12.40 | 0.01 | 0.08% | 12.38 | 12.79 | 178266 | 22349 | 6.56% |
| 2025-09-16 | 12.50 | 12.39 | 0.05 | 0.41% | 12.23 | 12.81 | 139713 | 17395 | 5.14% |
| 2025-09-15 | 12.24 | 12.34 | 0.17 | 1.40% | 12.01 | 12.52 | 145080 | 17863 | 5.34% |
| 2025-09-12 | 12.33 | 12.17 | -0.14 | -1.14% | 12.14 | 12.42 | 139414 | 17078 | 5.13% |
| 2025-09-11 | 12.55 | 12.31 | -0.38 | -2.99% | 12.15 | 12.62 | 253071 | 31179 | 9.32% |
| 2025-09-10 | 12.28 | 12.69 | 0.59 | 4.88% | 12.17 | 12.97 | 362548 | 45809 | 13.35% |
| 2025-09-09 | 11.87 | 12.10 | 0.19 | 1.60% | 11.78 | 12.41 | 183442 | 22258 | 6.75% |
| 2025-09-08 | 11.66 | 11.91 | 0.38 | 3.30% | 11.66 | 11.98 | 139091 | 16473 | 5.12% |