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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.81 | 13.78 | -0.03 | -0.22% | 13.44 | 13.88 | 21570 | 2946 | 2.12% |
| 2025-12-16 | 14.06 | 13.81 | -0.28 | -1.99% | 13.66 | 14.06 | 22211 | 3070 | 2.18% |
| 2025-12-15 | 13.95 | 14.09 | 0.11 | 0.79% | 13.68 | 14.20 | 27516 | 3853 | 2.70% |
| 2025-12-12 | 14.26 | 13.98 | -0.34 | -2.37% | 13.95 | 14.56 | 28121 | 4003 | 2.76% |
| 2025-12-11 | 14.76 | 14.32 | -0.40 | -2.72% | 14.25 | 14.82 | 31994 | 4635 | 3.14% |
| 2025-12-10 | 15.14 | 14.72 | -0.41 | -2.71% | 14.70 | 15.25 | 18657 | 2786 | 1.83% |
| 2025-12-09 | 15.35 | 15.13 | -0.23 | -1.50% | 15.12 | 15.42 | 17837 | 2720 | 1.75% |
| 2025-12-08 | 15.32 | 15.36 | 0.17 | 1.12% | 15.12 | 15.45 | 21509 | 3298 | 2.11% |
| 2025-12-05 | 14.79 | 15.19 | 0.40 | 2.70% | 14.67 | 15.27 | 24025 | 3617 | 2.36% |
| 2025-12-04 | 15.03 | 14.79 | -0.24 | -1.60% | 14.71 | 15.25 | 20312 | 3033 | 2.00% |
| 2025-12-03 | 15.18 | 15.03 | -0.04 | -0.27% | 14.87 | 15.18 | 17486 | 2622 | 1.72% |
| 2025-12-02 | 15.26 | 15.07 | -0.14 | -0.92% | 14.89 | 15.26 | 16427 | 2471 | 1.61% |
| 2025-12-01 | 15.21 | 15.21 | -0.03 | -0.20% | 15.15 | 15.52 | 19885 | 3047 | 1.95% |
| 2025-11-28 | 14.95 | 15.24 | 0.26 | 1.74% | 14.74 | 15.32 | 16776 | 2528 | 1.65% |
| 2025-11-27 | 14.69 | 14.98 | 0.24 | 1.63% | 14.69 | 15.07 | 15563 | 2322 | 1.53% |
| 2025-11-26 | 14.98 | 14.74 | -0.27 | -1.80% | 14.60 | 15.24 | 18656 | 2789 | 1.83% |
| 2025-11-25 | 14.73 | 15.01 | 0.29 | 1.97% | 14.73 | 15.23 | 25893 | 3897 | 2.54% |
| 2025-11-24 | 14.44 | 14.72 | 0.42 | 2.94% | 14.33 | 14.85 | 42626 | 6227 | 4.19% |
| 2025-11-21 | 14.98 | 14.30 | -0.80 | -5.30% | 14.12 | 15.34 | 35140 | 5117 | 3.45% |
| 2025-11-20 | 15.39 | 15.10 | -0.23 | -1.50% | 15.01 | 15.50 | 32089 | 4873 | 3.15% |
| 2025-11-19 | 16.08 | 15.33 | -0.75 | -4.66% | 15.24 | 16.08 | 37526 | 5812 | 3.69% |
| 2025-11-18 | 16.07 | 16.08 | 0.01 | 0.06% | 15.83 | 16.17 | 17026 | 2723 | 1.67% |
| 2025-11-17 | 15.88 | 16.07 | 0.18 | 1.13% | 15.81 | 16.19 | 19830 | 3180 | 1.95% |
| 2025-11-14 | 15.67 | 15.89 | 0.15 | 0.95% | 15.60 | 16.03 | 21355 | 3398 | 2.10% |
| 2025-11-13 | 15.73 | 15.74 | -0.05 | -0.32% | 15.57 | 15.85 | 13382 | 2102 | 1.32% |
| 2025-11-12 | 15.78 | 15.79 | 0.01 | 0.06% | 15.62 | 15.88 | 12478 | 1966 | 1.23% |
| 2025-11-11 | 15.81 | 15.78 | 0.01 | 0.06% | 15.64 | 15.85 | 13310 | 2098 | 1.31% |
| 2025-11-10 | 15.70 | 15.77 | 0.16 | 1.02% | 15.59 | 15.82 | 16885 | 2655 | 1.66% |
| 2025-11-07 | 15.73 | 15.61 | -0.07 | -0.45% | 15.53 | 15.77 | 15234 | 2383 | 1.50% |
| 2025-11-06 | 15.75 | 15.68 | 0.00 | 0.00% | 15.50 | 15.76 | 20897 | 3267 | 2.05% |
| 2025-11-05 | 15.45 | 15.68 | 0.23 | 1.49% | 15.35 | 15.70 | 21647 | 3374 | 2.13% |
| 2025-11-04 | 15.35 | 15.45 | 0.01 | 0.06% | 15.35 | 15.60 | 17432 | 2696 | 1.71% |
| 2025-11-03 | 15.45 | 15.44 | 0.21 | 1.38% | 15.25 | 15.53 | 25722 | 3961 | 2.53% |
| 2025-10-31 | 15.07 | 15.23 | 0.18 | 1.20% | 15.03 | 15.30 | 18926 | 2876 | 1.86% |
| 2025-10-30 | 15.19 | 15.05 | -0.18 | -1.18% | 15.05 | 15.35 | 20652 | 3130 | 2.03% |
| 2025-10-29 | 15.42 | 15.23 | -0.19 | -1.23% | 15.01 | 15.53 | 29854 | 4537 | 2.93% |
| 2025-10-28 | 15.04 | 15.42 | 0.37 | 2.46% | 15.00 | 15.53 | 32943 | 5056 | 3.24% |
| 2025-10-27 | 15.19 | 15.05 | -0.02 | -0.13% | 14.77 | 15.19 | 24686 | 3703 | 2.43% |
| 2025-10-24 | 15.04 | 15.07 | 0.02 | 0.13% | 14.85 | 15.19 | 26834 | 4031 | 2.64% |
| 2025-10-23 | 14.86 | 15.05 | 0.17 | 1.14% | 14.70 | 15.07 | 25950 | 3868 | 2.55% |
| 2025-10-22 | 14.78 | 14.88 | 0.06 | 0.40% | 14.71 | 15.07 | 24346 | 3625 | 2.39% |
| 2025-10-21 | 14.56 | 14.82 | 0.33 | 2.28% | 14.49 | 14.82 | 24111 | 3541 | 2.37% |
| 2025-10-20 | 14.38 | 14.49 | 0.26 | 1.83% | 14.13 | 14.51 | 22746 | 3272 | 2.24% |
| 2025-10-17 | 14.38 | 14.23 | -0.21 | -1.45% | 14.10 | 14.54 | 17101 | 2444 | 1.68% |
| 2025-10-16 | 14.58 | 14.44 | -0.15 | -1.03% | 14.33 | 14.71 | 13911 | 2011 | 1.37% |
| 2025-10-15 | 14.54 | 14.59 | 0.02 | 0.14% | 14.40 | 14.74 | 18731 | 2729 | 1.84% |
| 2025-10-14 | 14.93 | 14.57 | -0.21 | -1.42% | 14.42 | 14.98 | 26383 | 3849 | 2.59% |
| 2025-10-13 | 14.30 | 14.78 | 0.18 | 1.23% | 13.77 | 14.86 | 31636 | 4591 | 3.11% |
| 2025-10-10 | 14.53 | 14.60 | 0.01 | 0.07% | 14.40 | 14.72 | 21161 | 3079 | 2.08% |
| 2025-10-09 | 14.61 | 14.59 | 0.01 | 0.07% | 14.47 | 14.82 | 25456 | 3723 | 2.50% |
| 2025-09-30 | 14.58 | 14.58 | 0.00 | 0.00% | 14.36 | 14.80 | 17902 | 2599 | 1.76% |
| 2025-09-29 | 14.46 | 14.58 | 0.23 | 1.60% | 14.06 | 14.62 | 22539 | 3253 | 2.22% |
| 2025-09-26 | 14.50 | 14.35 | -0.14 | -0.97% | 14.24 | 14.60 | 22306 | 3215 | 2.19% |
| 2025-09-25 | 14.47 | 14.49 | 0.07 | 0.49% | 14.27 | 14.84 | 32489 | 4722 | 3.19% |
| 2025-09-24 | 14.05 | 14.42 | 0.44 | 3.15% | 13.80 | 14.68 | 44274 | 6358 | 4.35% |
| 2025-09-23 | 14.26 | 13.98 | -0.21 | -1.48% | 13.21 | 14.27 | 42625 | 5821 | 4.19% |
| 2025-09-22 | 14.28 | 14.19 | -0.04 | -0.28% | 13.91 | 14.30 | 21085 | 2981 | 2.07% |
| 2025-09-19 | 14.44 | 14.23 | -0.21 | -1.45% | 14.00 | 14.47 | 31038 | 4403 | 3.05% |
| 2025-09-18 | 14.80 | 14.44 | -0.36 | -2.43% | 14.18 | 14.91 | 21397 | 3118 | 2.10% |
| 2025-09-17 | 14.80 | 14.80 | -0.02 | -0.13% | 14.62 | 14.99 | 14938 | 2214 | 1.47% |
| 2025-09-16 | 14.41 | 14.82 | 0.39 | 2.70% | 14.32 | 14.88 | 23068 | 3380 | 2.27% |
| 2025-09-15 | 14.43 | 14.43 | 0.02 | 0.14% | 14.32 | 14.58 | 14986 | 2163 | 1.47% |
| 2025-09-12 | 14.67 | 14.41 | -0.20 | -1.37% | 14.38 | 14.82 | 16069 | 2334 | 1.58% |
| 2025-09-11 | 14.48 | 14.61 | 0.05 | 0.34% | 14.28 | 14.63 | 15709 | 2276 | 1.54% |
| 2025-09-10 | 14.45 | 14.56 | 0.11 | 0.76% | 14.37 | 14.64 | 19961 | 2897 | 1.96% |
| 2025-09-09 | 14.48 | 14.45 | -0.13 | -0.89% | 14.29 | 14.66 | 20382 | 2943 | 2.00% |
| 2025-09-08 | 14.28 | 14.58 | 0.28 | 1.96% | 14.22 | 14.58 | 23361 | 3373 | 2.30% |