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 | 14.42 | 13.90 | -0.59 | -4.07% | 13.73 | 14.48 | 666109 | 93091 | 5.46% |
| 2025-12-15 | 15.30 | 14.49 | -0.89 | -5.79% | 14.41 | 15.42 | 979667 | 144928 | 8.03% |
| 2025-12-12 | 16.28 | 15.38 | -0.73 | -4.53% | 15.09 | 16.45 | 1219286 | 189347 | 9.99% |
| 2025-12-11 | 16.53 | 16.11 | -0.39 | -2.36% | 16.10 | 16.68 | 1016451 | 165599 | 8.33% |
| 2025-12-10 | 15.36 | 16.50 | 1.24 | 8.13% | 15.34 | 17.16 | 1704234 | 275595 | 13.97% |
| 2025-12-09 | 15.23 | 15.26 | -0.22 | -1.42% | 14.95 | 15.48 | 627755 | 95356 | 5.15% |
| 2025-12-08 | 15.07 | 15.48 | 0.22 | 1.44% | 14.85 | 15.50 | 825086 | 125092 | 6.76% |
| 2025-12-05 | 15.54 | 15.26 | -0.28 | -1.80% | 14.88 | 15.58 | 767669 | 116690 | 6.29% |
| 2025-12-04 | 15.30 | 15.54 | -0.14 | -0.89% | 15.07 | 15.87 | 970573 | 149459 | 7.95% |
| 2025-12-03 | 16.21 | 15.68 | -0.50 | -3.09% | 15.61 | 16.75 | 1622761 | 260821 | 13.30% |
| 2025-12-02 | 16.81 | 16.18 | 0.79 | 5.13% | 15.83 | 17.40 | 1968582 | 322730 | 16.13% |
| 2025-12-01 | 15.97 | 15.39 | 0.07 | 0.46% | 15.31 | 16.66 | 1320072 | 210687 | 10.82% |
| 2025-11-28 | 15.02 | 15.32 | 0.23 | 1.52% | 14.92 | 15.65 | 808158 | 124109 | 6.62% |
| 2025-11-27 | 15.00 | 15.09 | 0.01 | 0.07% | 14.95 | 15.53 | 730150 | 111309 | 5.98% |
| 2025-11-26 | 15.49 | 15.08 | -0.53 | -3.40% | 15.02 | 15.67 | 829109 | 126010 | 6.80% |
| 2025-11-25 | 15.03 | 15.61 | 0.77 | 5.19% | 15.00 | 15.85 | 1008633 | 156379 | 8.27% |
| 2025-11-24 | 15.31 | 14.84 | -0.16 | -1.07% | 14.67 | 15.45 | 942934 | 141211 | 7.73% |
| 2025-11-21 | 16.51 | 15.00 | -2.07 | -12.13% | 15.00 | 16.73 | 1688320 | 263690 | 13.84% |
| 2025-11-20 | 17.11 | 17.07 | -0.02 | -0.12% | 17.05 | 18.72 | 1698146 | 300931 | 13.92% |
| 2025-11-19 | 16.62 | 17.09 | 0.34 | 2.03% | 16.40 | 17.53 | 1496683 | 255880 | 12.27% |
| 2025-11-18 | 17.80 | 16.75 | -0.75 | -4.29% | 16.46 | 18.34 | 1803708 | 309062 | 14.78% |
| 2025-11-17 | 17.15 | 17.50 | 0.53 | 3.12% | 16.41 | 17.79 | 1758700 | 303530 | 14.41% |
| 2025-11-14 | 17.32 | 16.97 | -0.68 | -3.85% | 16.83 | 17.66 | 1784307 | 306752 | 14.62% |
| 2025-11-13 | 15.36 | 17.65 | 2.30 | 14.98% | 15.36 | 18.18 | 2896684 | 493537 | 23.74% |
| 2025-11-12 | 15.08 | 15.35 | 0.13 | 0.85% | 14.63 | 15.82 | 1286835 | 196631 | 10.55% |
| 2025-11-11 | 15.39 | 15.22 | -0.17 | -1.10% | 15.17 | 15.69 | 1298354 | 199502 | 10.64% |
| 2025-11-10 | 15.15 | 15.39 | 0.34 | 2.26% | 15.00 | 15.86 | 2175198 | 334847 | 17.83% |
| 2025-11-07 | 14.01 | 15.05 | 0.88 | 6.21% | 13.93 | 15.40 | 2029882 | 301420 | 16.64% |
| 2025-11-06 | 14.05 | 14.17 | 0.22 | 1.58% | 13.83 | 14.36 | 757046 | 106806 | 6.20% |
| 2025-11-05 | 13.40 | 13.95 | 0.20 | 1.45% | 13.37 | 14.15 | 781056 | 107529 | 6.40% |
| 2025-11-04 | 13.97 | 13.75 | -0.26 | -1.86% | 13.58 | 14.24 | 792872 | 109835 | 6.50% |
| 2025-11-03 | 14.02 | 14.01 | -0.24 | -1.68% | 13.66 | 14.21 | 1083002 | 150695 | 8.88% |
| 2025-10-31 | 12.96 | 14.25 | 1.20 | 9.20% | 12.96 | 15.12 | 2388633 | 345981 | 19.58% |
| 2025-10-30 | 12.78 | 13.05 | 0.33 | 2.59% | 12.70 | 13.36 | 863711 | 112973 | 7.08% |
| 2025-10-29 | 12.39 | 12.72 | 0.32 | 2.58% | 12.31 | 12.77 | 484348 | 60883 | 3.97% |
| 2025-10-28 | 12.39 | 12.40 | 0.02 | 0.16% | 12.23 | 12.58 | 394782 | 48981 | 3.24% |
| 2025-10-27 | 12.62 | 12.38 | -0.36 | -2.83% | 12.33 | 12.72 | 623377 | 77953 | 5.11% |
| 2025-10-24 | 12.51 | 12.74 | 0.24 | 1.92% | 12.50 | 12.89 | 424707 | 53895 | 3.48% |
| 2025-10-23 | 12.34 | 12.50 | 0.15 | 1.21% | 12.05 | 12.57 | 435440 | 53455 | 3.57% |
| 2025-10-22 | 12.70 | 12.35 | -0.44 | -3.44% | 12.31 | 12.73 | 479363 | 59607 | 3.93% |
| 2025-10-21 | 12.88 | 12.79 | -0.01 | -0.08% | 12.67 | 12.99 | 363456 | 46715 | 2.98% |
| 2025-10-20 | 12.92 | 12.80 | 0.01 | 0.08% | 12.68 | 13.16 | 474584 | 61256 | 3.89% |
| 2025-10-17 | 13.32 | 12.79 | -0.64 | -4.77% | 12.78 | 13.78 | 684929 | 90353 | 5.61% |
| 2025-10-16 | 13.21 | 13.43 | 0.08 | 0.60% | 13.15 | 14.17 | 770989 | 104713 | 6.35% |
| 2025-10-15 | 13.17 | 13.35 | 0.24 | 1.83% | 13.00 | 13.42 | 501600 | 66213 | 4.13% |
| 2025-10-14 | 14.00 | 13.11 | -0.79 | -5.68% | 13.08 | 14.09 | 803212 | 108858 | 6.62% |
| 2025-10-13 | 13.42 | 13.90 | -0.29 | -2.04% | 13.41 | 14.01 | 695219 | 95458 | 5.73% |
| 2025-10-10 | 14.75 | 14.19 | -0.64 | -4.32% | 14.10 | 14.96 | 981845 | 140874 | 8.09% |
| 2025-10-09 | 14.88 | 14.83 | 0.24 | 1.64% | 14.51 | 15.15 | 1357011 | 201093 | 11.18% |
| 2025-09-30 | 14.10 | 14.59 | 0.44 | 3.11% | 13.97 | 14.76 | 1165062 | 168740 | 9.60% |
| 2025-09-29 | 13.56 | 14.15 | 0.75 | 5.60% | 13.56 | 14.30 | 1114142 | 156905 | 9.18% |
| 2025-09-26 | 13.83 | 13.40 | -0.43 | -3.11% | 13.40 | 14.02 | 575085 | 78720 | 4.74% |
| 2025-09-25 | 13.88 | 13.83 | -0.11 | -0.79% | 13.80 | 14.10 | 684200 | 95326 | 5.64% |
| 2025-09-24 | 13.38 | 13.94 | 0.44 | 3.26% | 13.24 | 14.15 | 909237 | 125045 | 7.49% |
| 2025-09-23 | 13.78 | 13.50 | -0.28 | -2.03% | 13.20 | 13.94 | 752279 | 101666 | 6.20% |
| 2025-09-22 | 13.61 | 13.78 | 0.20 | 1.47% | 13.41 | 13.92 | 540100 | 73689 | 4.45% |
| 2025-09-19 | 13.78 | 13.58 | -0.20 | -1.45% | 13.50 | 14.05 | 728787 | 100354 | 6.00% |
| 2025-09-18 | 14.03 | 13.78 | -0.32 | -2.27% | 13.69 | 14.37 | 1134121 | 158354 | 9.34% |
| 2025-09-17 | 14.16 | 14.10 | -0.18 | -1.26% | 13.89 | 14.30 | 874245 | 123258 | 7.20% |
| 2025-09-16 | 14.43 | 14.28 | -0.22 | -1.52% | 13.93 | 14.48 | 1135726 | 160951 | 9.36% |
| 2025-09-15 | 14.19 | 14.50 | 0.26 | 1.83% | 14.19 | 15.05 | 1497783 | 220517 | 12.34% |
| 2025-09-12 | 14.51 | 14.24 | -0.30 | -2.06% | 13.88 | 14.65 | 1244795 | 177357 | 10.25% |
| 2025-09-11 | 14.31 | 14.54 | -0.11 | -0.75% | 14.10 | 14.66 | 1379496 | 198968 | 11.36% |
| 2025-09-10 | 13.50 | 14.65 | 0.83 | 6.01% | 13.40 | 15.05 | 2263958 | 320983 | 18.65% |
| 2025-09-09 | 13.71 | 13.82 | 0.02 | 0.14% | 13.68 | 14.19 | 1563519 | 217608 | 12.88% |
| 2025-09-08 | 14.18 | 13.80 | -0.11 | -0.79% | 13.50 | 14.33 | 2091947 | 287960 | 17.23% |