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 | 12.13 | 11.66 | -0.50 | -4.11% | 11.64 | 12.13 | 71371 | 8415 | 3.53% |
| 2025-12-15 | 12.11 | 12.16 | -0.35 | -2.80% | 12.00 | 12.35 | 69884 | 8500 | 3.46% |
| 2025-12-12 | 12.72 | 12.51 | -0.28 | -2.19% | 12.50 | 12.84 | 52311 | 6630 | 2.59% |
| 2025-12-11 | 13.26 | 12.79 | -0.47 | -3.54% | 12.78 | 13.31 | 70739 | 9127 | 3.50% |
| 2025-12-10 | 13.46 | 13.26 | -0.19 | -1.41% | 13.13 | 13.46 | 51774 | 6849 | 2.56% |
| 2025-12-09 | 13.76 | 13.45 | -0.21 | -1.54% | 13.42 | 13.76 | 29741 | 4023 | 1.47% |
| 2025-12-08 | 13.58 | 13.66 | 0.08 | 0.59% | 13.53 | 13.72 | 32032 | 4372 | 1.58% |
| 2025-12-05 | 13.37 | 13.58 | 0.18 | 1.34% | 13.20 | 13.60 | 34434 | 4612 | 1.70% |
| 2025-12-04 | 13.87 | 13.40 | -0.51 | -3.67% | 13.39 | 13.96 | 50793 | 6873 | 2.51% |
| 2025-12-03 | 14.14 | 13.91 | -0.27 | -1.90% | 13.81 | 14.23 | 33057 | 4610 | 1.64% |
| 2025-12-02 | 14.15 | 14.18 | 0.04 | 0.28% | 14.01 | 14.28 | 30728 | 4346 | 1.52% |
| 2025-12-01 | 14.11 | 14.14 | 0.03 | 0.21% | 14.05 | 14.31 | 31218 | 4424 | 1.54% |
| 2025-11-28 | 13.98 | 14.11 | 0.01 | 0.07% | 13.86 | 14.14 | 24057 | 3382 | 1.19% |
| 2025-11-27 | 14.02 | 14.10 | 0.12 | 0.86% | 13.75 | 14.10 | 43828 | 6098 | 2.17% |
| 2025-11-26 | 14.25 | 13.98 | -0.32 | -2.24% | 13.95 | 14.35 | 40974 | 5786 | 2.03% |
| 2025-11-25 | 14.23 | 14.30 | 0.04 | 0.28% | 14.17 | 14.43 | 27240 | 3903 | 1.35% |
| 2025-11-24 | 14.13 | 14.26 | 0.28 | 2.00% | 13.88 | 14.29 | 36184 | 5098 | 1.79% |
| 2025-11-21 | 14.61 | 13.98 | -0.76 | -5.16% | 13.93 | 14.77 | 59349 | 8434 | 2.94% |
| 2025-11-20 | 15.02 | 14.74 | -0.28 | -1.86% | 14.70 | 15.16 | 34381 | 5098 | 1.70% |
| 2025-11-19 | 15.16 | 15.02 | -0.15 | -0.99% | 14.86 | 15.30 | 38049 | 5706 | 1.88% |
| 2025-11-18 | 15.35 | 15.17 | -0.23 | -1.49% | 15.10 | 15.46 | 37497 | 5697 | 1.86% |
| 2025-11-17 | 15.32 | 15.40 | 0.08 | 0.52% | 15.15 | 15.44 | 49459 | 7576 | 2.45% |
| 2025-11-14 | 14.98 | 15.32 | 0.34 | 2.27% | 14.90 | 15.60 | 72446 | 11088 | 3.58% |
| 2025-11-13 | 15.14 | 14.98 | -0.05 | -0.33% | 14.95 | 15.14 | 43995 | 6616 | 2.18% |
| 2025-11-12 | 15.32 | 15.03 | -0.30 | -1.96% | 14.92 | 15.36 | 57915 | 8719 | 2.87% |
| 2025-11-11 | 15.10 | 15.33 | 0.18 | 1.19% | 15.07 | 15.46 | 66450 | 10195 | 3.29% |
| 2025-11-10 | 14.80 | 15.15 | 0.35 | 2.36% | 14.76 | 15.26 | 69174 | 10433 | 3.42% |
| 2025-11-07 | 14.58 | 14.80 | 0.20 | 1.37% | 14.56 | 14.90 | 42631 | 6303 | 2.11% |
| 2025-11-06 | 14.90 | 14.60 | -0.26 | -1.75% | 14.59 | 14.90 | 44169 | 6469 | 2.19% |
| 2025-11-05 | 14.48 | 14.86 | 0.30 | 2.06% | 14.39 | 14.92 | 58464 | 8626 | 2.89% |
| 2025-11-04 | 14.61 | 14.56 | -0.12 | -0.82% | 14.46 | 14.71 | 33833 | 4932 | 1.67% |
| 2025-11-03 | 14.54 | 14.68 | 0.17 | 1.17% | 14.45 | 14.68 | 45462 | 6622 | 2.25% |
| 2025-10-31 | 14.08 | 14.51 | 0.40 | 2.83% | 14.06 | 14.55 | 60470 | 8711 | 2.99% |
| 2025-10-30 | 14.26 | 14.11 | -0.15 | -1.05% | 14.08 | 14.26 | 40479 | 5726 | 2.00% |
| 2025-10-29 | 14.49 | 14.26 | -0.28 | -1.93% | 14.16 | 14.49 | 57862 | 8262 | 2.86% |
| 2025-10-28 | 14.58 | 14.54 | -0.07 | -0.48% | 14.48 | 14.68 | 39597 | 5765 | 1.96% |
| 2025-10-27 | 14.78 | 14.61 | -0.39 | -2.60% | 14.46 | 14.88 | 80029 | 11719 | 3.96% |
| 2025-10-24 | 14.96 | 15.00 | 0.06 | 0.40% | 14.88 | 15.20 | 39495 | 5931 | 1.95% |
| 2025-10-23 | 14.74 | 14.94 | 0.20 | 1.36% | 14.56 | 14.95 | 39942 | 5891 | 1.98% |
| 2025-10-22 | 14.78 | 14.74 | -0.04 | -0.27% | 14.65 | 14.84 | 25759 | 3800 | 1.27% |
| 2025-10-21 | 14.64 | 14.78 | 0.15 | 1.03% | 14.58 | 14.80 | 32650 | 4805 | 1.62% |
| 2025-10-20 | 14.68 | 14.63 | 0.10 | 0.69% | 14.49 | 14.72 | 35503 | 5177 | 1.76% |
| 2025-10-17 | 14.88 | 14.53 | -0.42 | -2.81% | 14.53 | 15.02 | 43550 | 6404 | 2.15% |
| 2025-10-16 | 15.19 | 14.95 | -0.30 | -1.97% | 14.90 | 15.24 | 44892 | 6748 | 2.22% |
| 2025-10-15 | 15.13 | 15.25 | 0.04 | 0.26% | 14.96 | 15.32 | 44707 | 6787 | 2.21% |
| 2025-10-14 | 15.00 | 15.21 | 0.12 | 0.80% | 15.00 | 15.60 | 72645 | 11129 | 3.59% |
| 2025-10-13 | 14.55 | 15.09 | -0.02 | -0.13% | 14.37 | 15.16 | 55602 | 8241 | 2.75% |
| 2025-10-10 | 15.21 | 15.11 | -0.18 | -1.18% | 15.10 | 15.37 | 53812 | 8163 | 2.66% |
| 2025-10-09 | 15.49 | 15.29 | 0.18 | 1.19% | 15.12 | 15.57 | 73869 | 11321 | 3.65% |
| 2025-09-30 | 16.01 | 15.11 | 0.31 | 2.09% | 15.08 | 16.22 | 110591 | 17073 | 5.47% |
| 2025-09-29 | 14.52 | 14.80 | 0.25 | 1.72% | 14.33 | 14.89 | 55080 | 8101 | 2.73% |
| 2025-09-26 | 14.55 | 14.55 | -0.10 | -0.68% | 14.50 | 14.78 | 50654 | 7412 | 2.51% |
| 2025-09-25 | 14.88 | 14.65 | -0.31 | -2.07% | 14.62 | 15.10 | 62632 | 9272 | 3.10% |
| 2025-09-24 | 14.51 | 14.96 | 0.28 | 1.91% | 14.48 | 14.96 | 65519 | 9708 | 3.24% |
| 2025-09-23 | 15.18 | 14.68 | -0.57 | -3.74% | 14.30 | 15.20 | 111062 | 16239 | 5.50% |
| 2025-09-22 | 15.40 | 15.25 | -0.25 | -1.61% | 15.13 | 15.53 | 50175 | 7668 | 2.48% |
| 2025-09-19 | 15.57 | 15.50 | -0.15 | -0.96% | 15.33 | 15.71 | 50798 | 7865 | 2.51% |
| 2025-09-18 | 16.09 | 15.65 | -0.37 | -2.31% | 15.55 | 16.10 | 79902 | 12658 | 3.95% |
| 2025-09-17 | 15.88 | 16.02 | 0.17 | 1.07% | 15.78 | 16.15 | 76542 | 12257 | 3.79% |
| 2025-09-16 | 15.78 | 15.85 | 0.06 | 0.38% | 15.52 | 15.85 | 78433 | 12287 | 3.88% |
| 2025-09-15 | 15.89 | 15.79 | -0.13 | -0.82% | 15.71 | 16.04 | 59514 | 9411 | 2.94% |
| 2025-09-12 | 16.12 | 15.92 | -0.21 | -1.30% | 15.80 | 16.12 | 79164 | 12606 | 3.92% |
| 2025-09-11 | 16.02 | 16.13 | 0.06 | 0.37% | 15.83 | 16.20 | 72570 | 11629 | 3.59% |
| 2025-09-10 | 16.15 | 16.07 | -0.14 | -0.86% | 15.90 | 16.30 | 68890 | 11044 | 3.41% |
| 2025-09-09 | 16.40 | 16.21 | -0.19 | -1.16% | 16.12 | 16.55 | 73773 | 12011 | 3.65% |
| 2025-09-08 | 16.68 | 16.40 | -0.23 | -1.38% | 16.23 | 16.68 | 88882 | 14544 | 4.40% |