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 | 13.64 | 13.99 | 0.34 | 2.49% | 13.57 | 14.15 | 36723 | 5092 | 2.12% |
| 2025-12-15 | 13.62 | 13.65 | -0.03 | -0.22% | 13.56 | 13.78 | 18806 | 2569 | 1.09% |
| 2025-12-12 | 13.68 | 13.68 | -0.07 | -0.51% | 13.64 | 13.87 | 22176 | 3050 | 1.28% |
| 2025-12-11 | 14.21 | 13.75 | -0.48 | -3.37% | 13.75 | 14.23 | 39775 | 5522 | 2.30% |
| 2025-12-10 | 14.10 | 14.23 | 0.05 | 0.35% | 13.97 | 14.30 | 32132 | 4542 | 1.85% |
| 2025-12-09 | 14.59 | 14.18 | -0.48 | -3.27% | 14.10 | 14.73 | 51354 | 7369 | 2.96% |
| 2025-12-08 | 14.52 | 14.66 | 0.14 | 0.96% | 14.40 | 14.84 | 46409 | 6789 | 2.68% |
| 2025-12-05 | 14.75 | 14.52 | -0.38 | -2.55% | 14.24 | 14.89 | 55067 | 7978 | 3.18% |
| 2025-12-04 | 15.36 | 14.90 | -0.62 | -3.99% | 14.75 | 15.52 | 72219 | 10801 | 4.17% |
| 2025-12-03 | 15.80 | 15.52 | -0.38 | -2.39% | 15.24 | 15.97 | 101099 | 15770 | 5.83% |
| 2025-12-02 | 15.45 | 15.90 | 0.34 | 2.19% | 15.32 | 15.93 | 112844 | 17755 | 6.51% |
| 2025-12-01 | 15.19 | 15.56 | 0.37 | 2.44% | 15.02 | 15.75 | 103831 | 16044 | 5.99% |
| 2025-11-28 | 14.90 | 15.19 | -0.16 | -1.04% | 14.90 | 15.38 | 94777 | 14365 | 5.47% |
| 2025-11-27 | 14.75 | 15.35 | 0.44 | 2.95% | 14.66 | 16.18 | 152836 | 23539 | 8.82% |
| 2025-11-26 | 14.81 | 14.91 | 0.19 | 1.29% | 14.60 | 15.39 | 92197 | 13799 | 5.32% |
| 2025-11-25 | 14.88 | 14.72 | -0.14 | -0.94% | 14.68 | 15.19 | 74104 | 11016 | 4.28% |
| 2025-11-24 | 14.44 | 14.86 | 0.23 | 1.57% | 14.30 | 14.98 | 82561 | 12102 | 4.77% |
| 2025-11-21 | 14.35 | 14.63 | 0.13 | 0.90% | 14.07 | 14.88 | 79372 | 11530 | 4.58% |
| 2025-11-20 | 14.74 | 14.50 | -0.24 | -1.63% | 14.40 | 14.80 | 52294 | 7603 | 3.02% |
| 2025-11-19 | 14.91 | 14.74 | -0.44 | -2.90% | 14.63 | 15.09 | 82822 | 12253 | 4.78% |
| 2025-11-18 | 14.72 | 15.18 | 0.58 | 3.97% | 14.39 | 15.47 | 143362 | 21539 | 8.27% |
| 2025-11-17 | 14.10 | 14.60 | 0.50 | 3.55% | 13.99 | 15.33 | 97757 | 14362 | 5.64% |
| 2025-11-14 | 14.25 | 14.10 | -0.16 | -1.12% | 14.08 | 14.39 | 21495 | 3060 | 1.24% |
| 2025-11-13 | 14.29 | 14.26 | 0.06 | 0.42% | 14.12 | 14.29 | 16804 | 2385 | 0.97% |
| 2025-11-12 | 14.27 | 14.20 | -0.07 | -0.49% | 14.12 | 14.32 | 13418 | 1903 | 0.77% |
| 2025-11-11 | 14.36 | 14.27 | -0.07 | -0.49% | 14.19 | 14.38 | 21158 | 3016 | 1.22% |
| 2025-11-10 | 14.25 | 14.34 | 0.22 | 1.56% | 14.10 | 14.37 | 29453 | 4203 | 1.70% |
| 2025-11-07 | 14.15 | 14.12 | 0.03 | 0.21% | 14.01 | 14.22 | 20542 | 2900 | 1.19% |
| 2025-11-06 | 14.41 | 14.09 | -0.26 | -1.81% | 14.05 | 14.41 | 27545 | 3894 | 1.59% |
| 2025-11-05 | 14.10 | 14.35 | 0.12 | 0.84% | 14.08 | 14.53 | 34179 | 4903 | 1.97% |
| 2025-11-04 | 14.15 | 14.23 | 0.08 | 0.57% | 14.08 | 14.30 | 29290 | 4154 | 1.69% |
| 2025-11-03 | 13.87 | 14.15 | 0.33 | 2.39% | 13.87 | 14.33 | 38353 | 5405 | 2.21% |
| 2025-10-31 | 13.55 | 13.82 | 0.32 | 2.37% | 13.55 | 13.90 | 35351 | 4878 | 2.04% |
| 2025-10-30 | 13.66 | 13.50 | 0.01 | 0.07% | 13.50 | 13.88 | 36750 | 5025 | 2.12% |
| 2025-10-29 | 13.82 | 13.49 | -0.30 | -2.18% | 13.39 | 13.82 | 36267 | 4890 | 2.09% |
| 2025-10-28 | 13.98 | 13.79 | -0.32 | -2.27% | 13.74 | 14.03 | 39456 | 5466 | 2.28% |
| 2025-10-27 | 14.28 | 14.11 | -0.13 | -0.91% | 14.05 | 14.37 | 28314 | 4005 | 1.63% |
| 2025-10-24 | 14.28 | 14.24 | 0.01 | 0.07% | 14.13 | 14.34 | 20160 | 2871 | 1.16% |
| 2025-10-23 | 14.28 | 14.23 | -0.13 | -0.91% | 14.03 | 14.39 | 25918 | 3670 | 1.50% |
| 2025-10-22 | 14.29 | 14.36 | 0.17 | 1.20% | 14.16 | 14.76 | 35872 | 5185 | 2.07% |
| 2025-10-21 | 13.99 | 14.19 | 0.21 | 1.50% | 13.90 | 14.21 | 19191 | 2706 | 1.11% |
| 2025-10-20 | 14.06 | 13.98 | 0.05 | 0.36% | 13.80 | 14.19 | 23118 | 3228 | 1.33% |
| 2025-10-17 | 14.21 | 13.93 | -0.25 | -1.76% | 13.91 | 14.30 | 20473 | 2881 | 1.18% |
| 2025-10-16 | 14.40 | 14.18 | -0.18 | -1.25% | 14.13 | 14.50 | 15996 | 2278 | 0.92% |
| 2025-10-15 | 14.06 | 14.36 | 0.33 | 2.35% | 13.97 | 14.41 | 22776 | 3249 | 1.31% |
| 2025-10-14 | 14.11 | 14.03 | -0.08 | -0.57% | 13.95 | 14.38 | 29607 | 4199 | 1.71% |
| 2025-10-13 | 14.00 | 14.11 | -0.45 | -3.09% | 13.70 | 14.23 | 36288 | 5108 | 2.09% |
| 2025-10-10 | 14.31 | 14.56 | 0.29 | 2.03% | 14.19 | 14.78 | 38781 | 5657 | 2.24% |
| 2025-10-09 | 14.47 | 14.27 | -0.16 | -1.11% | 14.11 | 14.53 | 30814 | 4394 | 1.78% |
| 2025-09-30 | 14.55 | 14.43 | -0.13 | -0.89% | 14.41 | 14.60 | 22099 | 3200 | 1.28% |
| 2025-09-29 | 14.46 | 14.56 | 0.14 | 0.97% | 14.30 | 14.65 | 21427 | 3108 | 1.24% |
| 2025-09-26 | 14.50 | 14.42 | -0.12 | -0.83% | 14.37 | 14.65 | 21353 | 3102 | 1.23% |
| 2025-09-25 | 14.76 | 14.54 | -0.23 | -1.56% | 14.53 | 14.90 | 22710 | 3338 | 1.31% |
| 2025-09-24 | 14.68 | 14.77 | 0.12 | 0.82% | 14.54 | 14.81 | 19963 | 2939 | 1.15% |
| 2025-09-23 | 15.09 | 14.72 | -0.36 | -2.39% | 14.43 | 15.32 | 35069 | 5156 | 2.02% |
| 2025-09-22 | 15.40 | 15.08 | -0.37 | -2.39% | 14.96 | 15.41 | 31152 | 4704 | 1.80% |
| 2025-09-19 | 15.36 | 15.45 | 0.03 | 0.19% | 15.12 | 15.54 | 33505 | 5131 | 1.93% |
| 2025-09-18 | 15.65 | 15.42 | -0.30 | -1.91% | 15.25 | 15.82 | 55513 | 8634 | 3.20% |
| 2025-09-17 | 16.21 | 15.72 | -0.38 | -2.36% | 15.66 | 16.27 | 55516 | 8779 | 3.20% |
| 2025-09-16 | 15.80 | 16.10 | 0.24 | 1.51% | 15.73 | 16.10 | 62246 | 9944 | 3.59% |
| 2025-09-15 | 15.71 | 15.86 | 0.10 | 0.63% | 15.54 | 16.10 | 49263 | 7778 | 2.84% |
| 2025-09-12 | 16.00 | 15.76 | -0.26 | -1.62% | 15.70 | 16.12 | 52161 | 8261 | 3.01% |
| 2025-09-11 | 16.17 | 16.02 | -0.22 | -1.35% | 15.71 | 16.18 | 51745 | 8221 | 2.99% |
| 2025-09-10 | 15.78 | 16.24 | 0.42 | 2.65% | 15.78 | 16.29 | 53195 | 8561 | 3.07% |
| 2025-09-09 | 16.04 | 15.82 | -0.23 | -1.43% | 15.70 | 16.04 | 26571 | 4205 | 1.53% |
| 2025-09-08 | 15.83 | 16.05 | 0.17 | 1.07% | 15.83 | 16.08 | 33129 | 5294 | 1.91% |