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 | 14.86 | 14.43 | -0.53 | -3.54% | 14.35 | 15.26 | 64078 | 9391 | 3.78% |
| 2025-12-15 | 14.30 | 14.96 | 0.63 | 4.40% | 14.15 | 15.19 | 100828 | 14995 | 5.94% |
| 2025-12-12 | 14.42 | 14.33 | -0.03 | -0.21% | 14.30 | 14.69 | 48392 | 6998 | 2.85% |
| 2025-12-11 | 14.65 | 14.36 | -0.38 | -2.58% | 14.32 | 14.76 | 55350 | 8013 | 3.26% |
| 2025-12-10 | 14.63 | 14.74 | 0.00 | 0.00% | 14.38 | 14.86 | 63689 | 9284 | 3.75% |
| 2025-12-09 | 15.15 | 14.74 | -0.51 | -3.34% | 14.69 | 15.30 | 87329 | 12998 | 5.15% |
| 2025-12-08 | 14.96 | 15.25 | 0.25 | 1.67% | 14.96 | 15.45 | 85859 | 13011 | 5.06% |
| 2025-12-05 | 14.89 | 15.00 | 0.02 | 0.13% | 14.38 | 15.14 | 72300 | 10783 | 4.26% |
| 2025-12-04 | 14.97 | 14.98 | 0.03 | 0.20% | 14.76 | 15.24 | 90647 | 13594 | 5.34% |
| 2025-12-03 | 15.69 | 14.95 | -0.93 | -5.86% | 14.89 | 15.95 | 169098 | 25820 | 9.96% |
| 2025-12-02 | 16.67 | 15.88 | -0.84 | -5.02% | 15.78 | 16.67 | 242179 | 38672 | 14.27% |
| 2025-12-01 | 15.40 | 16.72 | 0.98 | 6.23% | 15.16 | 17.51 | 391592 | 64874 | 23.08% |
| 2025-11-28 | 15.55 | 15.74 | -0.44 | -2.72% | 15.20 | 15.80 | 290439 | 44869 | 17.11% |
| 2025-11-27 | 14.99 | 16.18 | 1.34 | 9.03% | 14.96 | 17.81 | 395584 | 66516 | 23.31% |
| 2025-11-26 | 15.16 | 14.84 | -0.18 | -1.20% | 14.82 | 15.18 | 45749 | 6851 | 2.70% |
| 2025-11-25 | 14.62 | 15.02 | 0.45 | 3.09% | 14.50 | 15.13 | 67577 | 10090 | 3.98% |
| 2025-11-24 | 14.18 | 14.57 | 0.27 | 1.89% | 13.85 | 14.69 | 73557 | 10525 | 4.33% |
| 2025-11-21 | 14.69 | 14.30 | -0.55 | -3.70% | 14.14 | 14.79 | 80223 | 11518 | 4.73% |
| 2025-11-20 | 15.08 | 14.85 | -0.22 | -1.46% | 14.68 | 15.27 | 54791 | 8188 | 3.23% |
| 2025-11-19 | 15.49 | 15.07 | -0.43 | -2.77% | 15.02 | 15.49 | 64652 | 9845 | 3.81% |
| 2025-11-18 | 15.31 | 15.50 | 0.17 | 1.11% | 14.94 | 15.58 | 83670 | 12802 | 4.93% |
| 2025-11-17 | 15.11 | 15.33 | 0.18 | 1.19% | 14.93 | 15.73 | 81893 | 12633 | 4.83% |
| 2025-11-14 | 15.36 | 15.15 | -0.37 | -2.38% | 14.98 | 15.60 | 83752 | 12799 | 4.94% |
| 2025-11-13 | 15.50 | 15.52 | 0.18 | 1.17% | 15.31 | 15.75 | 87067 | 13508 | 5.13% |
| 2025-11-12 | 15.14 | 15.34 | 0.23 | 1.52% | 14.80 | 15.44 | 87247 | 13243 | 5.14% |
| 2025-11-11 | 15.48 | 15.11 | -0.44 | -2.83% | 14.89 | 15.63 | 114471 | 17370 | 6.75% |
| 2025-11-10 | 15.62 | 15.55 | 0.08 | 0.52% | 15.33 | 16.11 | 101365 | 15935 | 5.97% |
| 2025-11-07 | 16.51 | 15.47 | -0.65 | -4.03% | 15.28 | 16.51 | 165238 | 25776 | 9.74% |
| 2025-11-06 | 15.55 | 16.12 | 0.42 | 2.68% | 15.41 | 16.24 | 139773 | 22250 | 8.24% |
| 2025-11-05 | 15.93 | 15.70 | -0.46 | -2.85% | 15.40 | 16.99 | 225529 | 36175 | 13.29% |
| 2025-11-04 | 16.50 | 16.16 | -0.38 | -2.30% | 15.86 | 16.65 | 134241 | 21708 | 7.91% |
| 2025-11-03 | 16.50 | 16.54 | -0.18 | -1.08% | 15.95 | 16.91 | 160464 | 26177 | 9.46% |
| 2025-10-31 | 15.88 | 16.72 | 0.73 | 4.57% | 15.67 | 17.27 | 292458 | 48995 | 17.23% |
| 2025-10-30 | 15.38 | 15.99 | 0.50 | 3.23% | 15.28 | 16.15 | 238005 | 37646 | 14.02% |
| 2025-10-29 | 15.31 | 15.49 | -0.04 | -0.26% | 15.31 | 15.98 | 158047 | 24596 | 9.31% |
| 2025-10-28 | 15.47 | 15.53 | 0.31 | 2.04% | 15.25 | 15.88 | 155598 | 24160 | 9.17% |
| 2025-10-27 | 15.01 | 15.22 | 0.28 | 1.87% | 15.00 | 15.86 | 147394 | 22625 | 8.69% |
| 2025-10-24 | 14.83 | 14.94 | 0.11 | 0.74% | 14.61 | 15.04 | 100736 | 14953 | 5.94% |
| 2025-10-23 | 14.98 | 14.83 | -0.10 | -0.67% | 14.52 | 15.23 | 112030 | 16658 | 6.60% |
| 2025-10-22 | 14.89 | 14.93 | -0.10 | -0.67% | 14.45 | 15.50 | 114878 | 17186 | 6.77% |
| 2025-10-21 | 14.97 | 15.03 | 0.04 | 0.27% | 14.62 | 15.20 | 139034 | 20759 | 8.19% |
| 2025-10-20 | 15.20 | 14.99 | 0.09 | 0.60% | 14.81 | 16.15 | 165495 | 25484 | 9.75% |
| 2025-10-17 | 15.51 | 14.90 | -0.65 | -4.18% | 14.83 | 15.62 | 135192 | 20429 | 7.97% |
| 2025-10-16 | 16.02 | 15.55 | -0.79 | -4.83% | 15.48 | 16.38 | 205530 | 32574 | 12.11% |
| 2025-10-15 | 14.88 | 16.34 | 1.63 | 11.08% | 14.62 | 16.58 | 285133 | 45247 | 14.72% |
| 2025-10-14 | 15.70 | 14.71 | -0.99 | -6.31% | 14.61 | 15.76 | 172118 | 25962 | 8.89% |
| 2025-10-13 | 14.50 | 15.70 | 0.14 | 0.90% | 13.92 | 15.94 | 238111 | 36631 | 12.29% |
| 2025-10-10 | 14.56 | 15.56 | 1.00 | 6.87% | 14.34 | 16.08 | 288445 | 44276 | 14.89% |
| 2025-10-09 | 15.11 | 14.56 | -0.50 | -3.32% | 14.34 | 15.15 | 185035 | 27149 | 9.55% |
| 2025-09-30 | 15.35 | 15.06 | -0.33 | -2.14% | 14.95 | 15.52 | 144429 | 21889 | 7.46% |
| 2025-09-29 | 15.52 | 15.39 | -0.20 | -1.28% | 15.23 | 15.74 | 181466 | 28001 | 9.37% |
| 2025-09-26 | 15.99 | 15.59 | -0.51 | -3.17% | 15.35 | 16.20 | 282384 | 44283 | 14.58% |
| 2025-09-25 | 14.28 | 16.10 | 1.81 | 12.67% | 14.11 | 17.00 | 486543 | 76985 | 25.12% |
| 2025-09-24 | 13.24 | 14.29 | 0.90 | 6.72% | 12.94 | 14.47 | 337551 | 47433 | 17.43% |
| 2025-09-23 | 13.55 | 13.39 | -0.27 | -1.98% | 13.11 | 13.79 | 166109 | 22319 | 8.58% |
| 2025-09-22 | 13.20 | 13.66 | 0.63 | 4.83% | 13.10 | 13.70 | 196514 | 26530 | 10.15% |
| 2025-09-19 | 13.25 | 13.03 | -0.42 | -3.12% | 12.90 | 13.49 | 170100 | 22295 | 8.78% |
| 2025-09-18 | 13.25 | 13.45 | 0.07 | 0.52% | 13.20 | 14.44 | 278442 | 38285 | 14.38% |
| 2025-09-17 | 13.22 | 13.38 | 0.16 | 1.21% | 13.19 | 13.60 | 190064 | 25374 | 9.81% |
| 2025-09-16 | 13.20 | 13.22 | -0.12 | -0.90% | 12.95 | 13.30 | 167733 | 22028 | 8.66% |
| 2025-09-15 | 12.60 | 13.34 | 0.70 | 5.54% | 12.45 | 13.40 | 269800 | 35512 | 13.93% |
| 2025-09-12 | 12.84 | 12.64 | -0.16 | -1.25% | 12.56 | 12.86 | 98531 | 12495 | 5.09% |
| 2025-09-11 | 12.85 | 12.80 | -0.08 | -0.62% | 12.30 | 12.85 | 156268 | 19720 | 8.07% |
| 2025-09-10 | 12.76 | 12.88 | -0.10 | -0.77% | 12.64 | 13.10 | 156294 | 20111 | 8.07% |
| 2025-09-09 | 12.59 | 12.98 | 0.24 | 1.88% | 12.47 | 13.28 | 221638 | 28510 | 11.44% |
| 2025-09-08 | 12.08 | 12.74 | 0.66 | 5.46% | 11.98 | 12.88 | 204333 | 25455 | 10.55% |