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 | 13.13 | 12.85 | -0.21 | -1.61% | 12.74 | 13.22 | 58154 | 7563 | 2.41% |
| 2025-12-15 | 12.83 | 13.06 | 0.35 | 2.75% | 12.82 | 13.46 | 68797 | 9029 | 2.85% |
| 2025-12-12 | 13.53 | 12.71 | -0.79 | -5.85% | 12.34 | 13.65 | 92119 | 12057 | 3.82% |
| 2025-12-11 | 13.90 | 13.50 | -0.43 | -3.09% | 13.47 | 13.93 | 49375 | 6713 | 2.05% |
| 2025-12-10 | 13.88 | 13.93 | -0.02 | -0.14% | 13.78 | 14.04 | 37878 | 5266 | 1.57% |
| 2025-12-09 | 14.06 | 13.95 | -0.25 | -1.76% | 13.92 | 14.27 | 43836 | 6161 | 1.82% |
| 2025-12-08 | 14.30 | 14.20 | 0.04 | 0.28% | 14.17 | 14.55 | 71636 | 10291 | 2.97% |
| 2025-12-05 | 13.50 | 14.16 | 0.68 | 5.04% | 13.36 | 14.44 | 97114 | 13601 | 4.03% |
| 2025-12-04 | 13.73 | 13.48 | -0.20 | -1.46% | 13.44 | 13.79 | 43323 | 5885 | 1.80% |
| 2025-12-03 | 14.02 | 13.68 | -0.30 | -2.15% | 13.60 | 14.16 | 43585 | 6028 | 1.81% |
| 2025-12-02 | 14.25 | 13.98 | -0.33 | -2.31% | 13.88 | 14.31 | 44945 | 6296 | 1.86% |
| 2025-12-01 | 14.50 | 14.31 | -0.13 | -0.90% | 14.31 | 14.64 | 41380 | 5965 | 1.72% |
| 2025-11-28 | 14.18 | 14.44 | 0.24 | 1.69% | 14.18 | 14.46 | 38512 | 5532 | 1.60% |
| 2025-11-27 | 14.26 | 14.20 | -0.10 | -0.70% | 14.16 | 14.43 | 34300 | 4909 | 1.42% |
| 2025-11-26 | 14.51 | 14.30 | -0.20 | -1.38% | 14.25 | 14.67 | 42284 | 6104 | 1.75% |
| 2025-11-25 | 14.40 | 14.50 | 0.11 | 0.76% | 14.38 | 14.73 | 44928 | 6540 | 1.86% |
| 2025-11-24 | 14.22 | 14.39 | 0.33 | 2.35% | 13.98 | 14.49 | 48876 | 6963 | 2.03% |
| 2025-11-21 | 14.65 | 14.06 | -0.79 | -5.32% | 14.03 | 14.79 | 70191 | 10085 | 2.91% |
| 2025-11-20 | 15.14 | 14.85 | -0.17 | -1.13% | 14.71 | 15.24 | 46348 | 6937 | 1.92% |
| 2025-11-19 | 15.39 | 15.02 | -0.42 | -2.72% | 14.93 | 15.48 | 51283 | 7763 | 2.13% |
| 2025-11-18 | 15.30 | 15.44 | 0.01 | 0.06% | 15.25 | 15.78 | 56607 | 8773 | 2.35% |
| 2025-11-17 | 15.01 | 15.43 | 0.27 | 1.78% | 14.82 | 15.48 | 66632 | 10077 | 2.76% |
| 2025-11-14 | 15.22 | 15.16 | -0.21 | -1.37% | 15.15 | 15.39 | 47624 | 7263 | 1.98% |
| 2025-11-13 | 15.37 | 15.37 | 0.05 | 0.33% | 15.17 | 15.52 | 59046 | 9060 | 2.45% |
| 2025-11-12 | 15.43 | 15.32 | -0.12 | -0.78% | 15.28 | 15.59 | 50355 | 7760 | 2.09% |
| 2025-11-11 | 15.98 | 15.44 | -0.59 | -3.68% | 15.38 | 15.98 | 103784 | 16149 | 4.31% |
| 2025-11-10 | 16.05 | 16.03 | -0.05 | -0.31% | 15.95 | 16.17 | 51834 | 8312 | 2.15% |
| 2025-11-07 | 16.20 | 16.08 | -0.24 | -1.47% | 16.06 | 16.32 | 62515 | 10087 | 2.59% |
| 2025-11-06 | 16.38 | 16.32 | -0.05 | -0.31% | 16.16 | 16.53 | 58509 | 9552 | 2.43% |
| 2025-11-05 | 16.18 | 16.37 | -0.07 | -0.43% | 16.14 | 16.60 | 62487 | 10268 | 2.59% |
| 2025-11-04 | 16.47 | 16.44 | -0.13 | -0.78% | 16.21 | 16.71 | 80014 | 13140 | 3.32% |
| 2025-11-03 | 16.08 | 16.57 | 0.49 | 3.05% | 15.96 | 16.69 | 110278 | 18092 | 4.57% |
| 2025-10-31 | 16.08 | 16.08 | 0.06 | 0.37% | 15.83 | 16.27 | 77666 | 12461 | 3.22% |
| 2025-10-30 | 16.49 | 16.02 | -0.77 | -4.59% | 15.88 | 16.49 | 134104 | 21651 | 5.56% |
| 2025-10-29 | 16.11 | 16.79 | 0.53 | 3.26% | 16.11 | 16.90 | 109793 | 18161 | 4.55% |
| 2025-10-28 | 16.38 | 16.26 | -0.13 | -0.79% | 16.01 | 16.62 | 85207 | 13897 | 3.53% |
| 2025-10-27 | 16.35 | 16.39 | 0.13 | 0.80% | 16.31 | 16.81 | 101824 | 16829 | 4.22% |
| 2025-10-24 | 16.48 | 16.26 | -0.33 | -1.99% | 16.20 | 16.65 | 90736 | 14827 | 3.76% |
| 2025-10-23 | 16.44 | 16.59 | 0.15 | 0.91% | 16.32 | 16.84 | 111233 | 18453 | 4.61% |
| 2025-10-22 | 15.64 | 16.44 | 0.68 | 4.31% | 15.54 | 16.88 | 159659 | 25996 | 6.62% |
| 2025-10-21 | 15.41 | 15.76 | 0.30 | 1.94% | 15.31 | 16.06 | 94995 | 14951 | 3.94% |
| 2025-10-20 | 15.19 | 15.46 | 0.39 | 2.59% | 15.01 | 15.49 | 80348 | 12242 | 3.33% |
| 2025-10-17 | 15.42 | 15.07 | -0.31 | -2.02% | 15.03 | 15.63 | 67863 | 10430 | 2.82% |
| 2025-10-16 | 15.56 | 15.38 | -0.22 | -1.41% | 15.36 | 15.70 | 49575 | 7667 | 2.06% |
| 2025-10-15 | 15.45 | 15.60 | 0.18 | 1.17% | 15.27 | 15.70 | 75935 | 11722 | 3.15% |
| 2025-10-14 | 15.62 | 15.42 | -0.07 | -0.45% | 15.35 | 15.89 | 89719 | 14023 | 3.72% |
| 2025-10-13 | 15.15 | 15.49 | -0.24 | -1.53% | 15.11 | 15.61 | 80165 | 12334 | 3.33% |
| 2025-10-10 | 15.65 | 15.73 | 0.00 | 0.00% | 15.53 | 16.19 | 112208 | 17819 | 4.65% |
| 2025-10-09 | 15.41 | 15.73 | 0.24 | 1.55% | 15.32 | 15.97 | 112306 | 17506 | 4.66% |
| 2025-09-30 | 15.50 | 15.49 | -0.21 | -1.34% | 15.45 | 15.87 | 109835 | 17141 | 4.56% |
| 2025-09-29 | 15.00 | 15.70 | 0.62 | 4.11% | 14.97 | 16.36 | 173883 | 27319 | 7.21% |
| 2025-09-26 | 15.32 | 15.08 | 0.10 | 0.67% | 15.03 | 15.70 | 107916 | 16615 | 4.48% |
| 2025-09-25 | 15.48 | 14.98 | -0.55 | -3.54% | 14.93 | 15.53 | 101272 | 15446 | 4.20% |
| 2025-09-24 | 15.41 | 15.53 | 0.08 | 0.52% | 15.15 | 15.80 | 82551 | 12756 | 3.42% |
| 2025-09-23 | 16.28 | 15.45 | -1.00 | -6.08% | 15.25 | 16.28 | 150638 | 23553 | 6.25% |
| 2025-09-22 | 16.32 | 16.45 | 0.10 | 0.61% | 16.10 | 16.66 | 87338 | 14295 | 3.62% |
| 2025-09-19 | 16.70 | 16.35 | -0.31 | -1.86% | 16.35 | 16.86 | 103649 | 17159 | 4.30% |
| 2025-09-18 | 17.24 | 16.66 | -0.88 | -5.02% | 16.57 | 17.24 | 180203 | 30534 | 7.48% |
| 2025-09-17 | 16.73 | 17.54 | 0.80 | 4.78% | 16.53 | 18.13 | 222516 | 38789 | 9.23% |
| 2025-09-16 | 16.54 | 16.74 | 0.14 | 0.84% | 16.45 | 16.86 | 95815 | 16008 | 3.97% |
| 2025-09-15 | 16.98 | 16.60 | -0.58 | -3.38% | 16.48 | 17.00 | 139200 | 23198 | 5.77% |
| 2025-09-12 | 16.90 | 17.18 | 0.32 | 1.90% | 16.80 | 17.77 | 178055 | 30896 | 7.39% |
| 2025-09-11 | 16.66 | 16.86 | 0.18 | 1.08% | 16.27 | 16.98 | 146882 | 24396 | 6.09% |
| 2025-09-10 | 16.80 | 16.68 | -0.22 | -1.30% | 16.42 | 16.91 | 124587 | 20742 | 5.17% |
| 2025-09-09 | 16.50 | 16.90 | 0.36 | 2.18% | 16.36 | 17.44 | 171015 | 29101 | 7.09% |
| 2025-09-08 | 16.59 | 16.54 | -0.02 | -0.12% | 16.26 | 16.77 | 128836 | 21255 | 5.34% |