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 | 12.21 | 12.00 | -0.28 | -2.28% | 11.98 | 12.33 | 26279 | 3176 | 1.19% |
| 2025-12-15 | 11.85 | 12.28 | 0.23 | 1.91% | 11.85 | 12.42 | 38505 | 4712 | 1.74% |
| 2025-12-12 | 12.23 | 12.05 | -0.16 | -1.31% | 12.02 | 12.39 | 33288 | 4054 | 1.50% |
| 2025-12-11 | 12.67 | 12.21 | -0.46 | -3.63% | 12.19 | 12.74 | 35406 | 4381 | 1.60% |
| 2025-12-10 | 12.83 | 12.67 | -0.16 | -1.25% | 12.60 | 12.99 | 20568 | 2611 | 0.93% |
| 2025-12-09 | 12.90 | 12.83 | -0.10 | -0.77% | 12.78 | 13.03 | 23898 | 3074 | 1.08% |
| 2025-12-08 | 13.02 | 12.93 | -0.04 | -0.31% | 12.88 | 13.08 | 19206 | 2489 | 0.87% |
| 2025-12-05 | 12.75 | 12.97 | 0.25 | 1.97% | 12.53 | 12.98 | 25024 | 3200 | 1.13% |
| 2025-12-04 | 12.98 | 12.72 | -0.25 | -1.93% | 12.64 | 13.10 | 28505 | 3643 | 1.29% |
| 2025-12-03 | 13.37 | 12.97 | -0.43 | -3.21% | 12.93 | 13.43 | 41829 | 5480 | 1.89% |
| 2025-12-02 | 13.45 | 13.40 | -0.14 | -1.03% | 13.32 | 13.60 | 37314 | 5020 | 1.69% |
| 2025-12-01 | 13.49 | 13.54 | 0.06 | 0.45% | 13.35 | 13.77 | 43753 | 5951 | 1.98% |
| 2025-11-28 | 13.31 | 13.48 | 0.13 | 0.97% | 13.15 | 13.52 | 33020 | 4417 | 1.49% |
| 2025-11-27 | 12.98 | 13.35 | 0.23 | 1.75% | 12.96 | 13.48 | 44752 | 5935 | 2.02% |
| 2025-11-26 | 13.26 | 13.12 | -0.13 | -0.98% | 13.04 | 13.46 | 37590 | 4960 | 1.70% |
| 2025-11-25 | 13.05 | 13.25 | 0.17 | 1.30% | 12.97 | 13.47 | 60096 | 7953 | 2.72% |
| 2025-11-24 | 12.53 | 13.08 | 0.63 | 5.06% | 12.50 | 13.58 | 100291 | 13190 | 4.53% |
| 2025-11-21 | 12.32 | 12.45 | 0.06 | 0.48% | 12.26 | 12.74 | 69680 | 8704 | 3.15% |
| 2025-11-20 | 12.44 | 12.39 | 0.07 | 0.57% | 12.21 | 12.47 | 51027 | 6308 | 2.31% |
| 2025-11-19 | 12.19 | 12.32 | -0.01 | -0.08% | 12.19 | 12.63 | 94460 | 11712 | 4.27% |
| 2025-11-18 | 13.43 | 12.33 | -1.99 | -13.90% | 12.20 | 13.60 | 164962 | 20788 | 7.45% |
| 2025-11-17 | 14.20 | 14.32 | 0.09 | 0.63% | 14.16 | 14.34 | 27731 | 3955 | 1.25% |
| 2025-11-14 | 14.21 | 14.23 | -0.11 | -0.77% | 14.18 | 14.47 | 40719 | 5841 | 1.84% |
| 2025-11-13 | 14.13 | 14.34 | 0.10 | 0.70% | 14.07 | 14.36 | 25647 | 3656 | 1.16% |
| 2025-11-12 | 14.32 | 14.24 | -0.05 | -0.35% | 14.12 | 14.33 | 20505 | 2911 | 0.93% |
| 2025-11-11 | 14.21 | 14.29 | 0.05 | 0.35% | 14.16 | 14.40 | 30852 | 4414 | 1.39% |
| 2025-11-10 | 14.03 | 14.24 | 0.24 | 1.71% | 13.96 | 14.28 | 30786 | 4351 | 1.39% |
| 2025-11-07 | 13.97 | 14.00 | 0.00 | 0.00% | 13.90 | 14.14 | 17857 | 2503 | 0.81% |
| 2025-11-06 | 14.26 | 14.00 | -0.22 | -1.55% | 13.97 | 14.32 | 33544 | 4703 | 1.52% |
| 2025-11-05 | 13.90 | 14.22 | 0.20 | 1.43% | 13.86 | 14.33 | 43037 | 6092 | 1.94% |
| 2025-11-04 | 14.00 | 14.02 | -0.04 | -0.28% | 13.83 | 14.22 | 37447 | 5236 | 1.69% |
| 2025-11-03 | 13.95 | 14.06 | 0.13 | 0.93% | 13.85 | 14.10 | 31525 | 4399 | 1.42% |
| 2025-10-31 | 13.84 | 13.93 | 0.14 | 1.02% | 13.70 | 14.00 | 49723 | 6914 | 2.25% |
| 2025-10-30 | 14.20 | 13.79 | 0.05 | 0.36% | 13.66 | 14.68 | 86814 | 12273 | 3.92% |
| 2025-10-29 | 13.93 | 13.74 | -0.19 | -1.36% | 13.61 | 13.93 | 29279 | 4018 | 1.32% |
| 2025-10-28 | 13.80 | 13.93 | 0.03 | 0.22% | 13.78 | 13.98 | 24010 | 3337 | 1.08% |
| 2025-10-27 | 13.90 | 13.90 | 0.06 | 0.43% | 13.68 | 13.96 | 36568 | 5063 | 1.65% |
| 2025-10-24 | 13.82 | 13.84 | -0.11 | -0.79% | 13.79 | 14.08 | 26668 | 3703 | 1.20% |
| 2025-10-23 | 13.93 | 13.95 | 0.02 | 0.14% | 13.73 | 13.99 | 27312 | 3776 | 1.23% |
| 2025-10-22 | 14.03 | 13.93 | -0.10 | -0.71% | 13.91 | 14.15 | 29307 | 4114 | 1.32% |
| 2025-10-21 | 13.70 | 14.03 | 0.33 | 2.41% | 13.63 | 14.07 | 36156 | 5031 | 1.63% |
| 2025-10-20 | 13.58 | 13.70 | 0.30 | 2.24% | 13.46 | 13.71 | 28010 | 3821 | 1.27% |
| 2025-10-17 | 13.60 | 13.40 | -0.22 | -1.62% | 13.40 | 13.80 | 32911 | 4479 | 1.49% |
| 2025-10-16 | 13.62 | 13.62 | -0.06 | -0.44% | 13.50 | 13.79 | 32946 | 4485 | 1.49% |
| 2025-10-15 | 13.43 | 13.68 | 0.32 | 2.40% | 13.26 | 13.70 | 31475 | 4273 | 1.42% |
| 2025-10-14 | 13.66 | 13.36 | -0.24 | -1.76% | 13.31 | 13.93 | 38360 | 5212 | 1.73% |
| 2025-10-13 | 13.45 | 13.60 | -0.09 | -0.66% | 12.68 | 13.65 | 32340 | 4333 | 1.46% |
| 2025-10-10 | 13.67 | 13.69 | 0.03 | 0.22% | 13.60 | 13.82 | 30028 | 4109 | 1.36% |
| 2025-10-09 | 13.80 | 13.66 | -0.09 | -0.65% | 13.63 | 13.88 | 33789 | 4647 | 1.53% |
| 2025-09-30 | 13.81 | 13.75 | -0.19 | -1.36% | 13.75 | 14.08 | 32080 | 4441 | 1.45% |
| 2025-09-29 | 13.83 | 13.94 | 0.11 | 0.80% | 13.51 | 13.95 | 30407 | 4198 | 1.37% |
| 2025-09-26 | 13.87 | 13.83 | -0.08 | -0.58% | 13.78 | 14.12 | 31076 | 4330 | 1.40% |
| 2025-09-25 | 14.04 | 13.91 | -0.11 | -0.78% | 13.86 | 14.15 | 39098 | 5476 | 1.77% |
| 2025-09-24 | 14.03 | 14.02 | -0.06 | -0.43% | 13.92 | 14.31 | 38224 | 5401 | 1.73% |
| 2025-09-23 | 14.35 | 14.08 | -0.29 | -2.02% | 13.75 | 14.37 | 44329 | 6199 | 2.00% |
| 2025-09-22 | 14.42 | 14.37 | -0.10 | -0.69% | 14.22 | 14.52 | 29339 | 4203 | 1.33% |
| 2025-09-19 | 14.95 | 14.47 | -0.15 | -1.03% | 14.26 | 14.95 | 37435 | 5410 | 1.69% |
| 2025-09-18 | 15.00 | 14.62 | -0.38 | -2.53% | 14.50 | 15.05 | 40385 | 5984 | 1.82% |
| 2025-09-17 | 15.07 | 15.00 | -0.27 | -1.77% | 14.92 | 15.18 | 44820 | 6738 | 2.03% |
| 2025-09-16 | 15.00 | 15.27 | 0.52 | 3.53% | 14.83 | 15.27 | 56564 | 8524 | 2.56% |
| 2025-09-15 | 15.04 | 14.75 | -0.29 | -1.93% | 14.74 | 15.12 | 38061 | 5644 | 1.72% |
| 2025-09-12 | 15.20 | 15.04 | -0.05 | -0.33% | 15.01 | 15.22 | 31139 | 4698 | 1.41% |
| 2025-09-11 | 14.66 | 15.09 | 0.41 | 2.79% | 14.43 | 15.13 | 55586 | 8282 | 2.51% |
| 2025-09-10 | 14.51 | 14.68 | 0.11 | 0.75% | 14.42 | 14.83 | 23531 | 3458 | 1.06% |
| 2025-09-09 | 14.95 | 14.57 | -0.32 | -2.15% | 14.52 | 14.95 | 37901 | 5571 | 1.71% |
| 2025-09-08 | 14.80 | 14.89 | 0.04 | 0.27% | 14.71 | 14.99 | 41764 | 6201 | 1.89% |