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 | 13.33 | 13.18 | -0.19 | -1.42% | 13.07 | 13.56 | 55304 | 7347 | 3.57% |
| 2025-12-15 | 13.16 | 13.37 | 0.15 | 1.13% | 13.00 | 13.46 | 61117 | 8110 | 3.94% |
| 2025-12-12 | 13.83 | 13.22 | -0.53 | -3.85% | 13.20 | 13.88 | 113882 | 15396 | 7.35% |
| 2025-12-11 | 14.88 | 13.75 | -1.11 | -7.47% | 13.70 | 14.98 | 153960 | 21651 | 9.93% |
| 2025-12-10 | 14.14 | 14.86 | 0.77 | 5.46% | 13.95 | 15.50 | 156316 | 23180 | 10.08% |
| 2025-12-09 | 14.22 | 14.09 | -0.13 | -0.91% | 13.90 | 14.22 | 27860 | 3925 | 1.80% |
| 2025-12-08 | 13.94 | 14.22 | 0.29 | 2.08% | 13.89 | 14.30 | 37882 | 5349 | 2.44% |
| 2025-12-05 | 13.74 | 13.93 | 0.18 | 1.31% | 13.56 | 13.95 | 30009 | 4142 | 1.94% |
| 2025-12-04 | 14.02 | 13.75 | -0.31 | -2.20% | 13.68 | 14.12 | 36304 | 5009 | 2.34% |
| 2025-12-03 | 14.28 | 14.06 | -0.25 | -1.75% | 13.97 | 14.31 | 36903 | 5200 | 2.38% |
| 2025-12-02 | 13.93 | 14.31 | 0.34 | 2.43% | 13.79 | 14.52 | 68468 | 9748 | 4.42% |
| 2025-12-01 | 14.11 | 13.97 | -0.20 | -1.41% | 13.90 | 14.34 | 45231 | 6373 | 2.92% |
| 2025-11-28 | 13.84 | 14.17 | 0.31 | 2.24% | 13.72 | 14.17 | 44150 | 6171 | 2.85% |
| 2025-11-27 | 13.91 | 13.86 | -0.12 | -0.86% | 13.80 | 14.01 | 41787 | 5812 | 2.70% |
| 2025-11-26 | 14.00 | 13.98 | -0.02 | -0.14% | 13.93 | 14.26 | 50750 | 7133 | 3.27% |
| 2025-11-25 | 14.00 | 14.00 | 0.03 | 0.21% | 13.92 | 14.16 | 40050 | 5624 | 2.58% |
| 2025-11-24 | 13.81 | 13.97 | 0.30 | 2.19% | 13.72 | 14.07 | 59501 | 8283 | 3.84% |
| 2025-11-21 | 14.13 | 13.67 | -0.56 | -3.94% | 13.43 | 14.37 | 71865 | 9918 | 4.64% |
| 2025-11-20 | 14.47 | 14.23 | -0.12 | -0.84% | 14.14 | 14.55 | 56186 | 8041 | 3.62% |
| 2025-11-19 | 14.52 | 14.35 | -0.14 | -0.97% | 14.21 | 14.76 | 59018 | 8489 | 3.81% |
| 2025-11-18 | 14.68 | 14.49 | -0.25 | -1.70% | 14.30 | 14.72 | 83027 | 12006 | 5.36% |
| 2025-11-17 | 14.86 | 14.74 | -0.18 | -1.21% | 14.67 | 14.94 | 69506 | 10268 | 4.48% |
| 2025-11-14 | 15.20 | 14.92 | -0.13 | -0.86% | 14.83 | 15.33 | 75193 | 11291 | 4.85% |
| 2025-11-13 | 14.58 | 15.05 | 0.22 | 1.48% | 14.58 | 15.28 | 129512 | 19421 | 8.36% |
| 2025-11-12 | 14.52 | 14.83 | 0.18 | 1.23% | 14.33 | 15.35 | 177149 | 26334 | 11.43% |
| 2025-11-11 | 13.67 | 14.65 | 0.97 | 7.09% | 13.48 | 15.25 | 155528 | 22371 | 10.03% |
| 2025-11-10 | 13.18 | 13.68 | 0.48 | 3.64% | 13.16 | 13.97 | 64055 | 8709 | 4.13% |
| 2025-11-07 | 13.03 | 13.20 | 0.15 | 1.15% | 13.00 | 13.23 | 24322 | 3203 | 1.57% |
| 2025-11-06 | 13.11 | 13.05 | -0.07 | -0.53% | 12.96 | 13.16 | 29579 | 3864 | 1.91% |
| 2025-11-05 | 12.92 | 13.12 | 0.09 | 0.69% | 12.88 | 13.17 | 36017 | 4712 | 2.32% |
| 2025-11-04 | 12.82 | 13.03 | 0.21 | 1.64% | 12.72 | 13.04 | 42485 | 5482 | 2.74% |
| 2025-11-03 | 12.72 | 12.82 | 0.14 | 1.10% | 12.72 | 12.95 | 42137 | 5406 | 2.72% |
| 2025-10-31 | 12.29 | 12.68 | 0.39 | 3.17% | 12.27 | 12.77 | 53998 | 6789 | 3.48% |
| 2025-10-30 | 12.57 | 12.29 | -0.32 | -2.54% | 12.29 | 12.60 | 43478 | 5402 | 2.80% |
| 2025-10-29 | 12.78 | 12.61 | -0.07 | -0.55% | 12.49 | 13.00 | 45510 | 5776 | 2.94% |
| 2025-10-28 | 12.60 | 12.68 | 0.05 | 0.40% | 12.55 | 12.80 | 19293 | 2448 | 1.24% |
| 2025-10-27 | 12.63 | 12.63 | 0.06 | 0.48% | 12.48 | 12.75 | 25465 | 3213 | 1.64% |
| 2025-10-24 | 12.60 | 12.57 | -0.03 | -0.24% | 12.52 | 12.69 | 22030 | 2770 | 1.42% |
| 2025-10-23 | 12.54 | 12.60 | 0.06 | 0.48% | 12.37 | 12.60 | 21474 | 2680 | 1.39% |
| 2025-10-22 | 12.47 | 12.54 | 0.07 | 0.56% | 12.38 | 12.60 | 19115 | 2395 | 1.23% |
| 2025-10-21 | 12.32 | 12.47 | 0.15 | 1.22% | 12.22 | 12.49 | 22886 | 2839 | 1.48% |
| 2025-10-20 | 12.27 | 12.32 | 0.32 | 2.67% | 12.03 | 12.32 | 27199 | 3329 | 1.75% |
| 2025-10-17 | 12.19 | 12.00 | -0.21 | -1.72% | 12.00 | 12.30 | 21134 | 2565 | 1.36% |
| 2025-10-16 | 12.30 | 12.21 | -0.12 | -0.97% | 12.15 | 12.34 | 21409 | 2618 | 1.38% |
| 2025-10-15 | 12.16 | 12.33 | 0.18 | 1.48% | 12.10 | 12.40 | 24594 | 3021 | 1.59% |
| 2025-10-14 | 12.30 | 12.15 | -0.04 | -0.33% | 12.12 | 12.40 | 27669 | 3392 | 1.79% |
| 2025-10-13 | 12.05 | 12.19 | -0.18 | -1.46% | 11.76 | 12.45 | 47819 | 5812 | 3.08% |
| 2025-10-10 | 12.15 | 12.37 | 0.18 | 1.48% | 12.13 | 12.43 | 24892 | 3073 | 1.61% |
| 2025-10-09 | 12.28 | 12.19 | -0.08 | -0.65% | 12.06 | 12.30 | 32794 | 3993 | 2.12% |
| 2025-09-30 | 12.46 | 12.27 | -0.08 | -0.65% | 12.27 | 12.47 | 22875 | 2825 | 1.48% |
| 2025-09-29 | 12.33 | 12.35 | 0.02 | 0.16% | 12.10 | 12.45 | 26156 | 3221 | 1.69% |
| 2025-09-26 | 12.28 | 12.33 | 0.04 | 0.33% | 12.12 | 12.45 | 25841 | 3185 | 1.67% |
| 2025-09-25 | 12.49 | 12.29 | -0.18 | -1.44% | 12.28 | 12.65 | 26585 | 3306 | 1.72% |
| 2025-09-24 | 12.19 | 12.47 | 0.18 | 1.46% | 12.11 | 12.50 | 23338 | 2890 | 1.51% |
| 2025-09-23 | 12.49 | 12.29 | -0.20 | -1.60% | 11.93 | 12.49 | 45182 | 5502 | 2.91% |
| 2025-09-22 | 12.65 | 12.49 | -0.15 | -1.19% | 12.40 | 12.68 | 31204 | 3899 | 2.01% |
| 2025-09-19 | 12.74 | 12.64 | -0.10 | -0.78% | 12.51 | 12.80 | 32130 | 4051 | 2.07% |
| 2025-09-18 | 13.14 | 12.74 | -0.42 | -3.19% | 12.65 | 13.14 | 37140 | 4799 | 2.40% |
| 2025-09-17 | 13.01 | 13.16 | 0.12 | 0.92% | 12.98 | 13.30 | 34254 | 4493 | 2.21% |
| 2025-09-16 | 12.90 | 13.04 | 0.15 | 1.16% | 12.81 | 13.04 | 29390 | 3805 | 1.90% |
| 2025-09-15 | 13.03 | 12.89 | -0.04 | -0.31% | 12.76 | 13.03 | 33676 | 4329 | 2.17% |
| 2025-09-12 | 13.02 | 12.93 | -0.09 | -0.69% | 12.90 | 13.12 | 25324 | 3293 | 1.63% |
| 2025-09-11 | 13.02 | 13.02 | -0.01 | -0.08% | 12.71 | 13.04 | 36108 | 4649 | 2.33% |
| 2025-09-10 | 12.86 | 13.03 | 0.17 | 1.32% | 12.81 | 13.11 | 44478 | 5768 | 2.87% |
| 2025-09-09 | 12.92 | 12.86 | -0.08 | -0.62% | 12.78 | 12.99 | 34788 | 4480 | 2.24% |
| 2025-09-08 | 12.81 | 12.94 | 0.05 | 0.39% | 12.81 | 13.08 | 43493 | 5626 | 2.81% |