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 | 14.29 | 14.75 | 0.37 | 2.57% | 14.24 | 14.99 | 90183 | 13286 | 4.13% |
| 2025-12-15 | 14.37 | 14.38 | -0.02 | -0.14% | 14.03 | 14.56 | 45425 | 6523 | 2.08% |
| 2025-12-12 | 14.60 | 14.40 | -0.25 | -1.71% | 14.33 | 14.82 | 47335 | 6898 | 2.17% |
| 2025-12-11 | 15.05 | 14.65 | -0.34 | -2.27% | 14.64 | 15.05 | 49823 | 7354 | 2.28% |
| 2025-12-10 | 14.78 | 14.99 | 0.19 | 1.28% | 14.62 | 15.09 | 77141 | 11482 | 3.53% |
| 2025-12-09 | 14.58 | 14.80 | 0.22 | 1.51% | 14.50 | 15.38 | 87596 | 13061 | 4.01% |
| 2025-12-08 | 14.36 | 14.58 | 0.23 | 1.60% | 14.33 | 14.68 | 39390 | 5739 | 1.80% |
| 2025-12-05 | 14.04 | 14.35 | 0.35 | 2.50% | 13.85 | 14.36 | 32362 | 4578 | 1.48% |
| 2025-12-04 | 14.35 | 14.00 | -0.40 | -2.78% | 13.94 | 14.46 | 33384 | 4702 | 1.53% |
| 2025-12-03 | 14.69 | 14.40 | -0.24 | -1.64% | 14.36 | 14.69 | 30147 | 4353 | 1.38% |
| 2025-12-02 | 14.57 | 14.64 | 0.00 | 0.00% | 14.42 | 14.72 | 39030 | 5693 | 1.79% |
| 2025-12-01 | 14.37 | 14.64 | 0.27 | 1.88% | 14.33 | 14.73 | 44115 | 6442 | 2.02% |
| 2025-11-28 | 14.20 | 14.37 | 0.17 | 1.20% | 14.10 | 14.37 | 24681 | 3519 | 1.13% |
| 2025-11-27 | 14.10 | 14.20 | 0.10 | 0.71% | 14.03 | 14.29 | 28423 | 4033 | 1.30% |
| 2025-11-26 | 14.27 | 14.10 | -0.20 | -1.40% | 14.02 | 14.41 | 28014 | 3978 | 1.28% |
| 2025-11-25 | 14.01 | 14.30 | 0.29 | 2.07% | 14.01 | 14.51 | 33886 | 4850 | 1.55% |
| 2025-11-24 | 13.74 | 14.01 | 0.41 | 3.01% | 13.71 | 14.11 | 37624 | 5231 | 1.72% |
| 2025-11-21 | 14.12 | 13.60 | -0.64 | -4.49% | 13.50 | 14.40 | 45061 | 6204 | 2.06% |
| 2025-11-20 | 14.29 | 14.24 | 0.14 | 0.99% | 13.93 | 14.35 | 36238 | 5139 | 1.66% |
| 2025-11-19 | 14.59 | 14.10 | -0.48 | -3.29% | 14.08 | 14.61 | 41681 | 5948 | 1.91% |
| 2025-11-18 | 14.42 | 14.58 | 0.08 | 0.55% | 14.39 | 14.58 | 31198 | 4531 | 1.43% |
| 2025-11-17 | 14.30 | 14.50 | 0.15 | 1.05% | 14.22 | 14.51 | 26883 | 3876 | 1.23% |
| 2025-11-14 | 14.34 | 14.35 | 0.00 | 0.00% | 14.29 | 14.55 | 33562 | 4856 | 1.54% |
| 2025-11-13 | 14.25 | 14.35 | 0.06 | 0.42% | 14.17 | 14.40 | 26349 | 3777 | 1.21% |
| 2025-11-12 | 14.26 | 14.29 | -0.05 | -0.35% | 14.12 | 14.39 | 23847 | 3399 | 1.09% |
| 2025-11-11 | 14.39 | 14.34 | 0.00 | 0.00% | 14.30 | 14.43 | 24968 | 3584 | 1.14% |
| 2025-11-10 | 14.23 | 14.34 | 0.24 | 1.70% | 14.17 | 14.37 | 31669 | 4526 | 1.45% |
| 2025-11-07 | 14.04 | 14.10 | 0.05 | 0.36% | 13.94 | 14.20 | 25523 | 3589 | 1.17% |
| 2025-11-06 | 14.20 | 14.05 | -0.18 | -1.26% | 14.01 | 14.34 | 30811 | 4337 | 1.41% |
| 2025-11-05 | 14.06 | 14.23 | 0.07 | 0.49% | 14.02 | 14.29 | 27515 | 3906 | 1.26% |
| 2025-11-04 | 14.22 | 14.16 | -0.05 | -0.35% | 14.07 | 14.23 | 20803 | 2937 | 0.95% |
| 2025-11-03 | 14.06 | 14.21 | 0.15 | 1.07% | 13.97 | 14.22 | 27173 | 3840 | 1.25% |
| 2025-10-31 | 13.99 | 14.06 | 0.13 | 0.93% | 13.90 | 14.13 | 32282 | 4531 | 1.48% |
| 2025-10-30 | 14.11 | 13.93 | -0.19 | -1.35% | 13.90 | 14.14 | 35388 | 4958 | 1.62% |
| 2025-10-29 | 14.30 | 14.12 | -0.18 | -1.26% | 14.07 | 14.38 | 28943 | 4096 | 1.33% |
| 2025-10-28 | 14.16 | 14.30 | 0.15 | 1.06% | 14.05 | 14.36 | 33532 | 4783 | 1.54% |
| 2025-10-27 | 14.36 | 14.15 | -0.14 | -0.98% | 14.03 | 14.45 | 36696 | 5198 | 1.68% |
| 2025-10-24 | 14.22 | 14.29 | 0.06 | 0.42% | 14.16 | 14.38 | 30770 | 4397 | 1.41% |
| 2025-10-23 | 14.06 | 14.23 | 0.13 | 0.92% | 13.95 | 14.23 | 30094 | 4240 | 1.38% |
| 2025-10-22 | 14.15 | 14.10 | -0.10 | -0.70% | 14.06 | 14.24 | 20448 | 2892 | 0.94% |
| 2025-10-21 | 14.04 | 14.20 | 0.16 | 1.14% | 13.93 | 14.21 | 30109 | 4251 | 1.38% |
| 2025-10-20 | 13.81 | 14.04 | 0.39 | 2.86% | 13.70 | 14.08 | 35868 | 5013 | 1.64% |
| 2025-10-17 | 13.98 | 13.65 | -0.25 | -1.80% | 13.65 | 14.00 | 30914 | 4279 | 1.42% |
| 2025-10-16 | 13.99 | 13.90 | -0.01 | -0.07% | 13.82 | 14.08 | 26323 | 3673 | 1.21% |
| 2025-10-15 | 13.73 | 13.91 | 0.26 | 1.90% | 13.69 | 14.00 | 31360 | 4352 | 1.44% |
| 2025-10-14 | 14.04 | 13.65 | -0.20 | -1.44% | 13.60 | 14.05 | 40124 | 5525 | 1.84% |
| 2025-10-13 | 13.67 | 13.85 | -0.23 | -1.63% | 13.34 | 13.87 | 46146 | 6318 | 2.11% |
| 2025-10-10 | 14.19 | 14.08 | -0.13 | -0.91% | 14.00 | 14.19 | 31520 | 4441 | 1.44% |
| 2025-10-09 | 14.18 | 14.21 | 0.03 | 0.21% | 14.10 | 14.40 | 31039 | 4431 | 1.42% |
| 2025-09-30 | 14.29 | 14.18 | -0.06 | -0.42% | 14.15 | 14.44 | 29488 | 4214 | 1.35% |
| 2025-09-29 | 14.23 | 14.24 | 0.04 | 0.28% | 13.99 | 14.35 | 32572 | 4628 | 1.49% |
| 2025-09-26 | 14.56 | 14.20 | -0.37 | -2.54% | 14.20 | 14.58 | 35447 | 5073 | 1.62% |
| 2025-09-25 | 14.58 | 14.57 | -0.12 | -0.82% | 14.50 | 14.79 | 30896 | 4537 | 1.42% |
| 2025-09-24 | 14.50 | 14.69 | 0.39 | 2.73% | 14.16 | 14.77 | 42416 | 6168 | 1.94% |
| 2025-09-23 | 14.65 | 14.30 | -0.38 | -2.59% | 13.98 | 14.75 | 49343 | 7023 | 2.26% |
| 2025-09-22 | 14.87 | 14.68 | -0.04 | -0.27% | 14.54 | 14.87 | 38277 | 5621 | 1.75% |
| 2025-09-19 | 14.98 | 14.72 | -0.17 | -1.14% | 14.60 | 15.03 | 41618 | 6145 | 1.91% |
| 2025-09-18 | 15.11 | 14.89 | -0.21 | -1.39% | 14.75 | 15.24 | 46490 | 6993 | 2.13% |
| 2025-09-17 | 15.13 | 15.10 | -0.03 | -0.20% | 14.97 | 15.31 | 30386 | 4604 | 1.39% |
| 2025-09-16 | 14.95 | 15.13 | 0.19 | 1.27% | 14.86 | 15.15 | 33319 | 5011 | 1.53% |
| 2025-09-15 | 14.98 | 14.94 | -0.09 | -0.60% | 14.82 | 15.16 | 33110 | 4947 | 1.52% |
| 2025-09-12 | 15.09 | 15.03 | -0.06 | -0.40% | 14.95 | 15.23 | 42229 | 6369 | 1.93% |
| 2025-09-11 | 14.61 | 15.09 | 0.49 | 3.36% | 14.40 | 15.10 | 71527 | 10621 | 3.28% |
| 2025-09-10 | 14.48 | 14.60 | 0.11 | 0.76% | 14.42 | 14.77 | 51780 | 7560 | 2.37% |
| 2025-09-09 | 14.80 | 14.49 | -0.31 | -2.09% | 14.42 | 15.18 | 73322 | 10787 | 3.36% |
| 2025-09-08 | 14.61 | 14.80 | 0.15 | 1.02% | 14.48 | 14.87 | 47008 | 6880 | 2.15% |