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 | 13.60 | 13.45 | -0.15 | -1.10% | 13.35 | 13.61 | 26368 | 3546 | 0.83% |
| 2025-12-15 | 13.66 | 13.60 | -0.10 | -0.73% | 13.55 | 13.75 | 20037 | 2732 | 0.63% |
| 2025-12-12 | 13.71 | 13.70 | -0.01 | -0.07% | 13.66 | 13.82 | 16667 | 2288 | 0.52% |
| 2025-12-11 | 13.86 | 13.71 | -0.23 | -1.65% | 13.70 | 13.97 | 23761 | 3284 | 0.75% |
| 2025-12-10 | 13.93 | 13.94 | 0.04 | 0.29% | 13.86 | 13.98 | 17451 | 2428 | 0.55% |
| 2025-12-09 | 14.04 | 13.90 | -0.16 | -1.14% | 13.89 | 14.10 | 17925 | 2503 | 0.56% |
| 2025-12-08 | 14.01 | 14.06 | 0.06 | 0.43% | 13.94 | 14.13 | 22600 | 3171 | 0.71% |
| 2025-12-05 | 13.94 | 14.00 | 0.09 | 0.65% | 13.80 | 14.02 | 20070 | 2793 | 0.63% |
| 2025-12-04 | 14.11 | 13.91 | -0.21 | -1.49% | 13.83 | 14.16 | 35064 | 4883 | 1.10% |
| 2025-12-03 | 14.13 | 14.12 | -0.01 | -0.07% | 14.06 | 14.26 | 24881 | 3519 | 0.78% |
| 2025-12-02 | 14.30 | 14.13 | -0.16 | -1.12% | 14.08 | 14.30 | 25314 | 3581 | 0.80% |
| 2025-12-01 | 14.25 | 14.29 | 0.00 | 0.00% | 14.22 | 14.35 | 20789 | 2965 | 0.65% |
| 2025-11-28 | 14.07 | 14.29 | 0.17 | 1.20% | 14.05 | 14.33 | 24033 | 3418 | 0.76% |
| 2025-11-27 | 14.06 | 14.12 | 0.01 | 0.07% | 14.06 | 14.28 | 20945 | 2969 | 0.66% |
| 2025-11-26 | 14.18 | 14.11 | -0.12 | -0.84% | 14.07 | 14.30 | 26482 | 3760 | 0.83% |
| 2025-11-25 | 14.20 | 14.23 | 0.30 | 2.15% | 14.09 | 14.42 | 43073 | 6148 | 1.35% |
| 2025-11-24 | 13.80 | 13.93 | 0.23 | 1.68% | 13.73 | 14.01 | 28064 | 3901 | 0.88% |
| 2025-11-21 | 13.92 | 13.70 | -0.33 | -2.35% | 13.60 | 14.07 | 42247 | 5825 | 1.33% |
| 2025-11-20 | 14.38 | 14.03 | -0.29 | -2.03% | 14.00 | 14.38 | 38192 | 5413 | 1.20% |
| 2025-11-19 | 14.32 | 14.32 | -0.03 | -0.21% | 14.26 | 14.48 | 28796 | 4133 | 0.91% |
| 2025-11-18 | 14.40 | 14.35 | -0.09 | -0.62% | 14.30 | 14.43 | 26760 | 3842 | 0.84% |
| 2025-11-17 | 14.51 | 14.44 | -0.10 | -0.69% | 14.32 | 14.52 | 42189 | 6078 | 1.33% |
| 2025-11-14 | 14.62 | 14.54 | -0.11 | -0.75% | 14.51 | 14.79 | 42988 | 6302 | 1.35% |
| 2025-11-13 | 14.56 | 14.65 | 0.04 | 0.27% | 14.49 | 14.67 | 38174 | 5566 | 1.20% |
| 2025-11-12 | 14.59 | 14.61 | 0.06 | 0.41% | 14.46 | 14.66 | 40425 | 5888 | 1.27% |
| 2025-11-11 | 14.62 | 14.55 | -0.08 | -0.55% | 14.50 | 14.63 | 38504 | 5609 | 1.21% |
| 2025-11-10 | 14.40 | 14.63 | 0.22 | 1.53% | 14.39 | 14.64 | 47420 | 6896 | 1.49% |
| 2025-11-07 | 14.45 | 14.41 | -0.10 | -0.69% | 14.41 | 14.52 | 34154 | 4939 | 1.07% |
| 2025-11-06 | 14.55 | 14.51 | 0.02 | 0.14% | 14.46 | 14.60 | 31433 | 4563 | 0.99% |
| 2025-11-05 | 14.28 | 14.49 | 0.06 | 0.42% | 14.26 | 14.55 | 31873 | 4604 | 1.00% |
| 2025-11-04 | 14.52 | 14.43 | -0.13 | -0.89% | 14.35 | 14.55 | 38155 | 5499 | 1.20% |
| 2025-11-03 | 14.59 | 14.56 | -0.03 | -0.21% | 14.44 | 14.62 | 37802 | 5479 | 1.19% |
| 2025-10-31 | 14.56 | 14.59 | 0.16 | 1.11% | 14.47 | 14.65 | 51687 | 7533 | 1.63% |
| 2025-10-30 | 14.70 | 14.43 | -0.27 | -1.84% | 14.39 | 14.80 | 65284 | 9527 | 2.05% |
| 2025-10-29 | 14.55 | 14.70 | 0.15 | 1.03% | 14.36 | 14.78 | 59403 | 8653 | 1.87% |
| 2025-10-28 | 14.61 | 14.55 | -0.09 | -0.61% | 14.51 | 14.84 | 53869 | 7883 | 1.69% |
| 2025-10-27 | 14.57 | 14.64 | 0.24 | 1.67% | 14.41 | 14.74 | 62561 | 9112 | 1.97% |
| 2025-10-24 | 14.48 | 14.40 | -0.20 | -1.37% | 14.37 | 14.59 | 60168 | 8693 | 1.89% |
| 2025-10-23 | 14.44 | 14.60 | 0.06 | 0.41% | 14.31 | 14.60 | 44384 | 6398 | 1.40% |
| 2025-10-22 | 14.55 | 14.54 | -0.04 | -0.27% | 14.45 | 14.64 | 38102 | 5541 | 1.20% |
| 2025-10-21 | 14.50 | 14.58 | 0.07 | 0.48% | 14.38 | 14.62 | 49518 | 7178 | 1.56% |
| 2025-10-20 | 14.75 | 14.51 | -0.28 | -1.89% | 14.29 | 14.92 | 94432 | 13689 | 2.97% |
| 2025-10-17 | 15.48 | 14.79 | -0.57 | -3.71% | 14.70 | 15.51 | 97621 | 14666 | 3.07% |
| 2025-10-16 | 15.01 | 15.36 | 0.38 | 2.54% | 14.99 | 15.95 | 181181 | 28268 | 5.70% |
| 2025-10-15 | 14.72 | 14.98 | 0.22 | 1.49% | 14.64 | 15.09 | 56362 | 8385 | 1.77% |
| 2025-10-14 | 14.55 | 14.76 | 0.22 | 1.51% | 14.55 | 15.16 | 67271 | 10010 | 2.12% |
| 2025-10-13 | 14.25 | 14.54 | -0.37 | -2.48% | 14.19 | 14.55 | 54668 | 7892 | 1.72% |
| 2025-10-10 | 14.86 | 14.91 | -0.02 | -0.13% | 14.81 | 15.11 | 50701 | 7587 | 1.59% |
| 2025-10-09 | 14.84 | 14.93 | 0.08 | 0.54% | 14.65 | 14.98 | 62915 | 9305 | 1.96% |
| 2025-09-30 | 15.00 | 14.85 | -0.14 | -0.93% | 14.78 | 15.02 | 54444 | 8101 | 1.70% |
| 2025-09-29 | 14.90 | 14.99 | 0.00 | 0.00% | 14.62 | 15.10 | 60099 | 8929 | 1.88% |
| 2025-09-26 | 15.17 | 14.99 | -0.58 | -3.73% | 14.99 | 15.26 | 84321 | 12735 | 2.63% |
| 2025-09-25 | 15.32 | 15.57 | 0.41 | 2.70% | 15.17 | 15.77 | 120014 | 18595 | 3.75% |
| 2025-09-24 | 15.21 | 15.16 | -0.06 | -0.39% | 15.00 | 15.25 | 86722 | 13101 | 2.71% |
| 2025-09-23 | 15.44 | 15.22 | -0.34 | -2.19% | 14.80 | 15.44 | 119834 | 18048 | 3.74% |
| 2025-09-22 | 15.83 | 15.56 | -0.64 | -3.95% | 15.40 | 16.00 | 185313 | 28943 | 5.79% |
| 2025-09-19 | 15.48 | 16.20 | 0.60 | 3.85% | 15.38 | 16.36 | 263593 | 41892 | 8.23% |
| 2025-09-18 | 15.15 | 15.60 | 0.40 | 2.63% | 15.12 | 15.96 | 203468 | 31512 | 6.35% |
| 2025-09-17 | 15.29 | 15.20 | -0.08 | -0.52% | 15.09 | 15.36 | 78232 | 11878 | 2.44% |
| 2025-09-16 | 14.87 | 15.28 | 0.46 | 3.10% | 14.71 | 15.35 | 107295 | 16191 | 3.35% |
| 2025-09-15 | 14.80 | 14.82 | -0.01 | -0.07% | 14.77 | 15.12 | 42354 | 6299 | 1.32% |
| 2025-09-12 | 15.08 | 14.83 | -0.25 | -1.66% | 14.79 | 15.10 | 55147 | 8212 | 1.72% |
| 2025-09-11 | 14.96 | 15.08 | 0.12 | 0.80% | 14.78 | 15.10 | 54769 | 8183 | 1.71% |
| 2025-09-10 | 15.09 | 14.96 | -0.11 | -0.73% | 14.92 | 15.17 | 48976 | 7351 | 1.53% |
| 2025-09-09 | 15.20 | 15.07 | -0.13 | -0.86% | 15.00 | 15.27 | 60010 | 9064 | 1.87% |
| 2025-09-08 | 14.73 | 15.20 | 0.50 | 3.40% | 14.65 | 15.30 | 108080 | 16346 | 3.37% |