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 | 14.49 | 14.00 | -0.46 | -3.18% | 13.91 | 14.49 | 209168 | 29579 | 4.74% |
| 2025-12-15 | 14.20 | 14.46 | 0.31 | 2.19% | 14.16 | 14.72 | 261779 | 37934 | 5.94% |
| 2025-12-12 | 14.48 | 14.15 | -0.45 | -3.08% | 13.90 | 14.69 | 422983 | 59922 | 9.59% |
| 2025-12-11 | 15.00 | 14.60 | -0.43 | -2.86% | 14.55 | 15.29 | 413553 | 61638 | 9.38% |
| 2025-12-10 | 14.56 | 15.03 | 0.60 | 4.16% | 14.27 | 15.28 | 570546 | 84845 | 12.94% |
| 2025-12-09 | 14.70 | 14.43 | -0.40 | -2.70% | 14.33 | 14.84 | 312760 | 45374 | 7.09% |
| 2025-12-08 | 14.58 | 14.83 | 0.13 | 0.88% | 14.42 | 14.92 | 347544 | 51045 | 7.88% |
| 2025-12-05 | 14.41 | 14.70 | 0.23 | 1.59% | 14.28 | 14.91 | 350140 | 51274 | 7.94% |
| 2025-12-04 | 14.70 | 14.47 | -0.47 | -3.15% | 14.45 | 15.06 | 467877 | 68444 | 10.61% |
| 2025-12-03 | 15.68 | 14.94 | -1.19 | -7.38% | 14.80 | 16.20 | 856148 | 130810 | 19.42% |
| 2025-12-02 | 16.00 | 16.13 | 0.06 | 0.37% | 15.80 | 16.85 | 706333 | 114826 | 16.02% |
| 2025-12-01 | 16.49 | 16.07 | -0.11 | -0.68% | 16.01 | 17.18 | 848627 | 140787 | 19.25% |
| 2025-11-28 | 16.40 | 16.18 | -0.09 | -0.55% | 16.00 | 17.33 | 978045 | 161733 | 22.19% |
| 2025-11-27 | 15.60 | 16.27 | 0.61 | 3.90% | 15.50 | 16.77 | 1010149 | 163081 | 22.91% |
| 2025-11-26 | 16.00 | 15.66 | -0.74 | -4.51% | 15.60 | 16.85 | 900914 | 144887 | 20.44% |
| 2025-11-25 | 16.41 | 16.40 | 0.31 | 1.93% | 15.72 | 16.66 | 872300 | 141359 | 19.79% |
| 2025-11-24 | 15.96 | 16.09 | 0.49 | 3.14% | 15.52 | 16.39 | 764942 | 122190 | 17.35% |
| 2025-11-21 | 16.88 | 15.60 | -2.60 | -14.29% | 15.55 | 17.63 | 1255920 | 205532 | 28.49% |
| 2025-11-20 | 18.79 | 18.20 | 0.05 | 0.28% | 18.15 | 20.38 | 1267056 | 242788 | 28.74% |
| 2025-11-19 | 18.50 | 18.15 | 0.16 | 0.89% | 17.67 | 18.86 | 1185466 | 217229 | 26.89% |
| 2025-11-18 | 20.11 | 17.99 | -3.16 | -14.94% | 17.98 | 20.80 | 1448494 | 276346 | 32.86% |
| 2025-11-17 | 19.50 | 21.15 | 2.29 | 12.14% | 18.09 | 22.63 | 1886679 | 380014 | 42.80% |
| 2025-11-14 | 19.00 | 18.86 | 1.36 | 7.77% | 17.91 | 20.23 | 1881706 | 359296 | 42.68% |
| 2025-11-13 | 17.01 | 17.50 | 2.92 | 20.03% | 17.01 | 17.50 | 526487 | 91742 | 11.94% |
| 2025-11-12 | 13.89 | 14.58 | 0.78 | 5.65% | 13.21 | 15.00 | 790370 | 112206 | 17.93% |
| 2025-11-11 | 13.42 | 13.80 | 0.32 | 2.37% | 12.91 | 14.34 | 752418 | 102788 | 17.07% |
| 2025-11-10 | 12.60 | 13.48 | 0.62 | 4.82% | 12.50 | 13.92 | 671559 | 90406 | 15.23% |
| 2025-11-07 | 11.27 | 12.86 | 1.58 | 14.01% | 11.11 | 13.12 | 625008 | 77160 | 14.18% |
| 2025-11-06 | 10.76 | 11.28 | 0.49 | 4.54% | 10.67 | 11.47 | 334721 | 37262 | 7.59% |
| 2025-11-05 | 10.54 | 10.79 | 0.16 | 1.51% | 10.53 | 10.85 | 88695 | 9479 | 2.01% |
| 2025-11-04 | 10.86 | 10.63 | -0.21 | -1.94% | 10.57 | 10.88 | 115674 | 12340 | 2.62% |
| 2025-11-03 | 10.42 | 10.84 | 0.41 | 3.93% | 10.40 | 10.90 | 213515 | 22980 | 4.84% |
| 2025-10-31 | 10.30 | 10.43 | 0.25 | 2.46% | 10.10 | 10.68 | 205195 | 21497 | 4.65% |
| 2025-10-30 | 10.06 | 10.18 | 0.13 | 1.29% | 9.92 | 10.36 | 124923 | 12646 | 2.83% |
| 2025-10-29 | 10.20 | 10.05 | -0.15 | -1.47% | 10.03 | 10.25 | 90180 | 9083 | 2.05% |
| 2025-10-28 | 10.03 | 10.20 | 0.10 | 0.99% | 9.72 | 10.45 | 186285 | 18975 | 4.23% |
| 2025-10-27 | 10.29 | 10.10 | -0.09 | -0.88% | 10.07 | 10.30 | 108409 | 11004 | 2.46% |
| 2025-10-24 | 10.26 | 10.19 | -0.07 | -0.68% | 10.10 | 10.29 | 84503 | 8602 | 1.92% |
| 2025-10-23 | 10.50 | 10.26 | -0.24 | -2.29% | 10.19 | 10.57 | 112047 | 11546 | 2.54% |
| 2025-10-22 | 10.53 | 10.50 | -0.06 | -0.57% | 10.40 | 10.93 | 144150 | 15388 | 3.27% |
| 2025-10-21 | 10.58 | 10.56 | 0.08 | 0.76% | 10.20 | 10.58 | 213972 | 22291 | 4.85% |
| 2025-10-20 | 10.03 | 10.48 | 0.54 | 5.43% | 10.03 | 10.76 | 302131 | 31644 | 6.85% |
| 2025-10-17 | 9.98 | 9.94 | -0.06 | -0.60% | 9.85 | 10.30 | 148300 | 14951 | 3.36% |
| 2025-10-16 | 10.13 | 10.00 | -0.21 | -2.06% | 9.96 | 10.33 | 125164 | 12686 | 2.84% |
| 2025-10-15 | 9.70 | 10.21 | 0.46 | 4.72% | 9.65 | 10.30 | 150324 | 15042 | 3.41% |
| 2025-10-14 | 9.81 | 9.75 | 0.00 | 0.00% | 9.64 | 10.12 | 136161 | 13533 | 3.09% |
| 2025-10-13 | 9.60 | 9.75 | -0.14 | -1.42% | 9.40 | 9.77 | 101072 | 9739 | 2.29% |
| 2025-10-10 | 9.91 | 9.89 | -0.06 | -0.60% | 9.85 | 10.21 | 90035 | 8985 | 2.04% |
| 2025-10-09 | 10.05 | 9.95 | -0.02 | -0.20% | 9.82 | 10.08 | 101540 | 10106 | 2.30% |
| 2025-09-30 | 9.92 | 9.97 | 0.07 | 0.71% | 9.80 | 10.18 | 95186 | 9484 | 2.16% |
| 2025-09-29 | 10.11 | 9.90 | -0.22 | -2.17% | 9.75 | 10.13 | 137625 | 13612 | 3.12% |
| 2025-09-26 | 10.19 | 10.12 | -0.02 | -0.20% | 10.01 | 10.48 | 120908 | 12364 | 2.74% |
| 2025-09-25 | 10.68 | 10.14 | -0.59 | -5.50% | 10.13 | 10.72 | 157653 | 16343 | 3.58% |
| 2025-09-24 | 10.55 | 10.73 | 0.17 | 1.61% | 10.51 | 10.84 | 93463 | 9990 | 2.12% |
| 2025-09-23 | 10.72 | 10.56 | -0.07 | -0.66% | 10.30 | 10.79 | 125331 | 13133 | 2.84% |
| 2025-09-22 | 10.98 | 10.63 | -0.24 | -2.21% | 10.60 | 11.00 | 126824 | 13585 | 2.88% |
| 2025-09-19 | 11.15 | 10.87 | -0.24 | -2.16% | 10.76 | 11.23 | 137048 | 14977 | 3.11% |
| 2025-09-18 | 11.07 | 11.11 | 0.03 | 0.27% | 10.93 | 11.42 | 213093 | 23830 | 4.83% |
| 2025-09-17 | 11.07 | 11.08 | 0.01 | 0.09% | 10.84 | 11.21 | 161149 | 17764 | 3.66% |
| 2025-09-16 | 10.90 | 11.07 | 0.23 | 2.12% | 10.84 | 11.18 | 199718 | 21991 | 4.53% |
| 2025-09-15 | 10.54 | 10.84 | 0.31 | 2.94% | 10.48 | 11.04 | 227730 | 24619 | 5.17% |
| 2025-09-12 | 10.39 | 10.53 | 0.14 | 1.35% | 10.20 | 10.72 | 168092 | 17598 | 3.81% |
| 2025-09-11 | 10.36 | 10.39 | 0.02 | 0.19% | 10.07 | 10.41 | 95074 | 9767 | 2.16% |
| 2025-09-10 | 10.32 | 10.37 | 0.04 | 0.39% | 10.30 | 10.60 | 96414 | 10063 | 2.19% |
| 2025-09-09 | 10.54 | 10.33 | -0.26 | -2.46% | 10.26 | 10.72 | 148400 | 15516 | 3.37% |
| 2025-09-08 | 10.64 | 10.59 | 0.07 | 0.67% | 10.42 | 10.74 | 157112 | 16631 | 3.56% |