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 | 13.16 | 12.99 | -0.20 | -1.52% | 12.89 | 13.16 | 26600 | 3456 | 1.66% |
| 2025-12-15 | 13.10 | 13.19 | 0.00 | 0.00% | 12.98 | 13.26 | 25859 | 3404 | 1.61% |
| 2025-12-12 | 13.14 | 13.19 | 0.04 | 0.30% | 13.12 | 13.42 | 39024 | 5183 | 2.44% |
| 2025-12-11 | 13.42 | 13.15 | -0.27 | -2.01% | 13.13 | 13.48 | 29080 | 3858 | 1.81% |
| 2025-12-10 | 13.47 | 13.42 | -0.09 | -0.67% | 13.33 | 13.57 | 23519 | 3157 | 1.47% |
| 2025-12-09 | 13.61 | 13.51 | -0.08 | -0.59% | 13.49 | 13.68 | 22724 | 3090 | 1.42% |
| 2025-12-08 | 13.53 | 13.59 | 0.08 | 0.59% | 13.50 | 13.68 | 28019 | 3809 | 1.75% |
| 2025-12-05 | 13.20 | 13.51 | 0.31 | 2.35% | 13.12 | 13.53 | 28716 | 3836 | 1.79% |
| 2025-12-04 | 13.45 | 13.20 | -0.26 | -1.93% | 13.16 | 13.48 | 31962 | 4241 | 1.99% |
| 2025-12-03 | 13.71 | 13.46 | -0.20 | -1.46% | 13.42 | 13.72 | 26536 | 3585 | 1.66% |
| 2025-12-02 | 13.69 | 13.66 | -0.03 | -0.22% | 13.42 | 13.69 | 29923 | 4061 | 1.87% |
| 2025-12-01 | 13.60 | 13.69 | 0.09 | 0.66% | 13.55 | 13.74 | 31827 | 4343 | 1.99% |
| 2025-11-28 | 13.41 | 13.60 | 0.16 | 1.19% | 13.33 | 13.62 | 27801 | 3756 | 1.73% |
| 2025-11-27 | 13.35 | 13.44 | 0.15 | 1.13% | 13.24 | 13.58 | 33428 | 4496 | 2.09% |
| 2025-11-26 | 13.50 | 13.29 | -0.21 | -1.56% | 13.22 | 13.60 | 33383 | 4474 | 2.08% |
| 2025-11-25 | 13.41 | 13.50 | 0.19 | 1.43% | 13.32 | 13.68 | 39367 | 5333 | 2.46% |
| 2025-11-24 | 13.35 | 13.31 | 0.16 | 1.22% | 13.13 | 13.39 | 40759 | 5406 | 2.54% |
| 2025-11-21 | 13.96 | 13.15 | -0.95 | -6.74% | 13.12 | 14.08 | 83876 | 11297 | 5.23% |
| 2025-11-20 | 14.32 | 14.10 | -0.18 | -1.26% | 14.03 | 14.39 | 57326 | 8114 | 3.58% |
| 2025-11-19 | 14.67 | 14.28 | -0.46 | -3.12% | 14.19 | 14.86 | 80004 | 11545 | 4.99% |
| 2025-11-18 | 14.59 | 14.74 | 0.15 | 1.03% | 14.45 | 15.07 | 96892 | 14323 | 6.05% |
| 2025-11-17 | 14.68 | 14.59 | -0.09 | -0.61% | 14.35 | 14.74 | 60969 | 8858 | 3.80% |
| 2025-11-14 | 14.62 | 14.68 | -0.07 | -0.47% | 14.48 | 14.91 | 79695 | 11722 | 4.97% |
| 2025-11-13 | 14.90 | 14.75 | -0.15 | -1.01% | 14.61 | 14.98 | 81028 | 11987 | 5.06% |
| 2025-11-12 | 15.13 | 14.90 | -0.17 | -1.13% | 14.70 | 15.30 | 134084 | 19959 | 8.37% |
| 2025-11-11 | 15.37 | 15.07 | 0.49 | 3.36% | 15.01 | 16.14 | 219033 | 33785 | 13.67% |
| 2025-11-10 | 14.64 | 14.58 | -0.07 | -0.48% | 14.43 | 14.70 | 44296 | 6438 | 2.76% |
| 2025-11-07 | 14.63 | 14.65 | -0.08 | -0.54% | 14.60 | 14.87 | 52273 | 7682 | 3.26% |
| 2025-11-06 | 14.91 | 14.73 | -0.07 | -0.47% | 14.62 | 14.93 | 60946 | 8978 | 3.80% |
| 2025-11-05 | 14.05 | 14.80 | 0.62 | 4.37% | 14.05 | 14.95 | 135498 | 19842 | 8.45% |
| 2025-11-04 | 14.04 | 14.18 | 0.15 | 1.07% | 13.98 | 14.50 | 64216 | 9130 | 4.01% |
| 2025-11-03 | 14.07 | 14.03 | 0.06 | 0.43% | 13.92 | 14.07 | 52121 | 7293 | 3.25% |
| 2025-10-31 | 13.96 | 13.97 | -0.01 | -0.07% | 13.92 | 14.16 | 46867 | 6556 | 2.92% |
| 2025-10-30 | 13.98 | 13.98 | -0.07 | -0.50% | 13.80 | 14.49 | 77776 | 10912 | 4.85% |
| 2025-10-29 | 14.48 | 14.05 | -0.88 | -5.89% | 13.88 | 14.48 | 121190 | 17148 | 7.56% |
| 2025-10-28 | 14.87 | 14.93 | -0.04 | -0.27% | 14.82 | 15.11 | 37311 | 5566 | 2.33% |
| 2025-10-27 | 15.17 | 14.97 | -0.12 | -0.80% | 14.71 | 15.17 | 55945 | 8349 | 3.49% |
| 2025-10-24 | 14.92 | 15.09 | 0.15 | 1.00% | 14.90 | 15.16 | 51702 | 7792 | 3.23% |
| 2025-10-23 | 14.77 | 14.94 | 0.18 | 1.22% | 14.53 | 14.96 | 58369 | 8600 | 3.64% |
| 2025-10-22 | 14.87 | 14.76 | -0.11 | -0.74% | 14.63 | 14.88 | 30896 | 4559 | 1.93% |
| 2025-10-21 | 14.92 | 14.87 | 0.15 | 1.02% | 14.73 | 14.93 | 41834 | 6212 | 2.61% |
| 2025-10-20 | 14.35 | 14.72 | 0.52 | 3.66% | 14.30 | 14.80 | 61860 | 9043 | 3.86% |
| 2025-10-17 | 14.80 | 14.20 | -0.63 | -4.25% | 14.15 | 14.83 | 63244 | 9096 | 3.95% |
| 2025-10-16 | 15.10 | 14.83 | -0.28 | -1.85% | 14.79 | 15.15 | 46901 | 6994 | 2.93% |
| 2025-10-15 | 14.92 | 15.11 | 0.04 | 0.27% | 14.78 | 15.17 | 73628 | 11040 | 4.59% |
| 2025-10-14 | 14.98 | 15.07 | 0.15 | 1.01% | 14.78 | 15.25 | 95636 | 14361 | 5.97% |
| 2025-10-13 | 14.34 | 14.92 | 0.08 | 0.54% | 14.00 | 14.96 | 63624 | 9335 | 3.97% |
| 2025-10-10 | 14.69 | 14.84 | 0.07 | 0.47% | 14.58 | 15.04 | 63790 | 9446 | 3.98% |
| 2025-10-09 | 14.45 | 14.77 | 0.24 | 1.65% | 14.30 | 14.87 | 68376 | 9969 | 4.27% |
| 2025-09-30 | 14.70 | 14.53 | -0.17 | -1.16% | 14.50 | 14.73 | 50775 | 7397 | 3.17% |
| 2025-09-29 | 14.70 | 14.70 | -0.02 | -0.14% | 14.46 | 14.90 | 65889 | 9677 | 4.11% |
| 2025-09-26 | 14.40 | 14.72 | 0.24 | 1.66% | 14.33 | 14.78 | 71476 | 10476 | 4.46% |
| 2025-09-25 | 14.65 | 14.48 | -0.12 | -0.82% | 14.42 | 14.70 | 53459 | 7776 | 3.34% |
| 2025-09-24 | 14.16 | 14.60 | 0.34 | 2.38% | 14.02 | 14.79 | 84875 | 12332 | 5.30% |
| 2025-09-23 | 14.36 | 14.26 | 0.11 | 0.78% | 13.81 | 14.62 | 65516 | 9275 | 4.09% |
| 2025-09-22 | 14.29 | 14.15 | -0.06 | -0.42% | 13.99 | 14.35 | 31843 | 4495 | 1.99% |
| 2025-09-19 | 14.12 | 14.21 | 0.09 | 0.64% | 13.98 | 14.42 | 38653 | 5478 | 2.41% |
| 2025-09-18 | 14.39 | 14.12 | -0.29 | -2.01% | 13.99 | 14.56 | 43162 | 6163 | 2.69% |
| 2025-09-17 | 14.36 | 14.41 | -0.02 | -0.14% | 14.30 | 14.54 | 34788 | 5019 | 2.17% |
| 2025-09-16 | 14.22 | 14.43 | 0.24 | 1.69% | 14.06 | 14.43 | 40178 | 5734 | 2.51% |
| 2025-09-15 | 14.28 | 14.19 | -0.06 | -0.42% | 14.16 | 14.35 | 27232 | 3873 | 1.70% |
| 2025-09-12 | 14.31 | 14.25 | -0.05 | -0.35% | 14.25 | 14.50 | 39101 | 5619 | 2.44% |
| 2025-09-11 | 14.12 | 14.30 | 0.20 | 1.42% | 13.85 | 14.30 | 43936 | 6217 | 2.74% |
| 2025-09-10 | 14.05 | 14.10 | 0.06 | 0.43% | 13.95 | 14.19 | 28313 | 3987 | 1.77% |
| 2025-09-09 | 14.15 | 14.04 | -0.14 | -0.99% | 13.89 | 14.28 | 39875 | 5603 | 2.49% |
| 2025-09-08 | 13.91 | 14.18 | 0.37 | 2.68% | 13.77 | 14.41 | 56907 | 8011 | 3.55% |