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 | 13.97 | 13.35 | -0.64 | -4.57% | 13.32 | 13.99 | 248672 | 33576 | 1.88% |
| 2025-12-15 | 14.29 | 13.99 | -0.40 | -2.78% | 13.97 | 14.44 | 350826 | 49604 | 2.65% |
| 2025-12-12 | 14.57 | 14.39 | 0.20 | 1.41% | 14.22 | 14.75 | 449804 | 64954 | 3.39% |
| 2025-12-11 | 13.86 | 14.19 | 0.39 | 2.83% | 13.74 | 14.39 | 478851 | 67943 | 3.61% |
| 2025-12-10 | 13.77 | 13.80 | -0.03 | -0.22% | 13.60 | 14.19 | 267391 | 37051 | 2.02% |
| 2025-12-09 | 13.43 | 13.83 | 0.33 | 2.44% | 13.33 | 13.96 | 326396 | 44674 | 2.46% |
| 2025-12-08 | 13.41 | 13.50 | 0.11 | 0.82% | 13.41 | 13.58 | 149217 | 20154 | 1.13% |
| 2025-12-05 | 13.26 | 13.39 | 0.15 | 1.13% | 13.08 | 13.46 | 149062 | 19770 | 1.12% |
| 2025-12-04 | 13.25 | 13.24 | -0.05 | -0.38% | 13.19 | 13.35 | 107004 | 14175 | 0.81% |
| 2025-12-03 | 13.59 | 13.29 | -0.32 | -2.35% | 13.21 | 13.65 | 188582 | 25185 | 1.42% |
| 2025-12-02 | 13.72 | 13.61 | -0.18 | -1.31% | 13.57 | 13.75 | 102445 | 13947 | 0.77% |
| 2025-12-01 | 13.50 | 13.79 | 0.31 | 2.30% | 13.50 | 13.99 | 211318 | 29099 | 1.59% |
| 2025-11-28 | 13.47 | 13.48 | 0.14 | 1.05% | 13.30 | 13.52 | 125255 | 16823 | 0.95% |
| 2025-11-27 | 13.39 | 13.34 | -0.09 | -0.67% | 13.34 | 13.54 | 133389 | 17893 | 1.01% |
| 2025-11-26 | 13.86 | 13.43 | -0.42 | -3.03% | 13.40 | 13.89 | 223030 | 30290 | 1.68% |
| 2025-11-25 | 14.00 | 13.85 | -0.19 | -1.35% | 13.85 | 14.00 | 191522 | 26663 | 1.45% |
| 2025-11-24 | 13.68 | 14.04 | 0.36 | 2.63% | 13.53 | 14.12 | 238959 | 33032 | 1.80% |
| 2025-11-21 | 13.80 | 13.68 | -0.24 | -1.72% | 13.53 | 13.98 | 213913 | 29325 | 1.61% |
| 2025-11-20 | 14.17 | 13.92 | -0.34 | -2.38% | 13.90 | 14.17 | 200284 | 28091 | 1.51% |
| 2025-11-19 | 14.15 | 14.26 | 0.10 | 0.71% | 13.90 | 14.38 | 248152 | 35227 | 1.87% |
| 2025-11-18 | 14.42 | 14.16 | -0.30 | -2.07% | 14.13 | 14.42 | 183827 | 26086 | 1.39% |
| 2025-11-17 | 14.51 | 14.46 | 0.17 | 1.19% | 14.36 | 14.59 | 246319 | 35593 | 1.86% |
| 2025-11-14 | 14.32 | 14.29 | -0.03 | -0.21% | 14.20 | 14.44 | 223844 | 32035 | 1.69% |
| 2025-11-13 | 14.33 | 14.32 | 0.00 | 0.00% | 14.15 | 14.40 | 242923 | 34671 | 1.83% |
| 2025-11-12 | 14.26 | 14.32 | -0.03 | -0.21% | 14.10 | 14.44 | 215668 | 30694 | 1.63% |
| 2025-11-11 | 14.23 | 14.35 | 0.02 | 0.14% | 14.23 | 14.55 | 320444 | 46089 | 2.42% |
| 2025-11-10 | 15.01 | 14.33 | -0.88 | -5.79% | 14.24 | 15.21 | 815096 | 117917 | 6.15% |
| 2025-11-07 | 15.89 | 15.21 | -0.82 | -5.12% | 15.20 | 17.50 | 1167702 | 184489 | 8.81% |
| 2025-11-06 | 16.60 | 16.03 | -0.70 | -4.18% | 15.47 | 16.60 | 745503 | 118447 | 5.62% |
| 2025-11-05 | 16.65 | 16.73 | 0.10 | 0.60% | 16.16 | 16.99 | 810064 | 134627 | 6.11% |
| 2025-11-04 | 16.46 | 16.63 | 0.35 | 2.15% | 16.31 | 16.88 | 675317 | 112132 | 5.10% |
| 2025-11-03 | 16.00 | 16.28 | 1.05 | 6.89% | 15.67 | 16.47 | 846856 | 136540 | 6.39% |
| 2025-10-31 | 14.80 | 15.23 | 0.31 | 2.08% | 14.71 | 15.45 | 361164 | 54905 | 2.72% |
| 2025-10-30 | 15.12 | 14.92 | -0.20 | -1.32% | 14.90 | 15.25 | 224034 | 33680 | 1.69% |
| 2025-10-29 | 14.99 | 15.12 | 0.14 | 0.93% | 14.77 | 15.18 | 295525 | 44322 | 2.23% |
| 2025-10-28 | 14.62 | 14.98 | 0.37 | 2.53% | 14.50 | 15.14 | 322282 | 48134 | 2.43% |
| 2025-10-27 | 14.60 | 14.61 | 0.03 | 0.21% | 14.45 | 14.68 | 202215 | 29433 | 1.53% |
| 2025-10-24 | 14.40 | 14.58 | 0.05 | 0.34% | 14.39 | 14.60 | 194532 | 28275 | 1.47% |
| 2025-10-23 | 13.96 | 14.53 | 0.51 | 3.64% | 13.68 | 14.65 | 337920 | 47948 | 2.55% |
| 2025-10-22 | 14.17 | 14.02 | -0.22 | -1.54% | 13.89 | 14.19 | 175830 | 24661 | 1.33% |
| 2025-10-21 | 14.22 | 14.24 | 0.01 | 0.07% | 14.09 | 14.33 | 167551 | 23842 | 1.26% |
| 2025-10-20 | 14.30 | 14.23 | 0.03 | 0.21% | 14.14 | 14.48 | 196218 | 28045 | 1.48% |
| 2025-10-17 | 14.91 | 14.20 | -0.77 | -5.14% | 14.08 | 15.06 | 346365 | 50111 | 2.61% |
| 2025-10-16 | 15.50 | 14.97 | -0.63 | -4.04% | 14.96 | 15.60 | 323924 | 49230 | 2.44% |
| 2025-10-15 | 15.48 | 15.60 | 0.05 | 0.32% | 15.26 | 15.69 | 296598 | 45812 | 2.24% |
| 2025-10-14 | 16.19 | 15.55 | -0.62 | -3.83% | 15.45 | 16.41 | 432115 | 68872 | 3.26% |
| 2025-10-13 | 15.30 | 16.17 | 0.27 | 1.70% | 15.23 | 16.33 | 495596 | 78620 | 3.74% |
| 2025-10-10 | 16.19 | 15.90 | -0.38 | -2.33% | 15.90 | 16.40 | 442251 | 71235 | 3.34% |
| 2025-10-09 | 16.18 | 16.28 | 0.04 | 0.25% | 15.83 | 16.37 | 519138 | 83773 | 3.92% |
| 2025-09-30 | 16.63 | 16.24 | -0.24 | -1.46% | 16.24 | 16.70 | 591456 | 96979 | 4.46% |
| 2025-09-29 | 16.42 | 16.48 | -0.23 | -1.38% | 16.10 | 16.81 | 905244 | 148991 | 6.83% |
| 2025-09-26 | 15.28 | 16.71 | 1.52 | 10.01% | 15.19 | 16.71 | 1164155 | 190790 | 8.78% |
| 2025-09-25 | 15.61 | 15.19 | -0.67 | -4.22% | 15.14 | 15.70 | 529018 | 81027 | 3.99% |
| 2025-09-24 | 16.41 | 15.86 | -0.55 | -3.35% | 15.59 | 16.89 | 987705 | 159140 | 7.45% |
| 2025-09-23 | 16.41 | 16.41 | 1.49 | 9.99% | 16.06 | 16.41 | 566881 | 92843 | 4.28% |
| 2025-09-22 | 14.96 | 14.92 | -0.10 | -0.67% | 14.66 | 15.13 | 212249 | 31507 | 1.60% |
| 2025-09-19 | 14.98 | 15.02 | 0.00 | 0.00% | 14.88 | 15.39 | 204681 | 30926 | 1.54% |
| 2025-09-18 | 15.21 | 15.02 | -0.18 | -1.18% | 14.80 | 15.58 | 380437 | 57852 | 2.87% |
| 2025-09-17 | 15.15 | 15.20 | 0.00 | 0.00% | 15.01 | 15.39 | 219168 | 33391 | 1.65% |
| 2025-09-16 | 15.23 | 15.20 | -0.13 | -0.85% | 14.90 | 15.39 | 287827 | 43504 | 2.17% |
| 2025-09-15 | 15.87 | 15.33 | -0.42 | -2.67% | 15.17 | 15.88 | 296790 | 45764 | 2.24% |
| 2025-09-12 | 16.03 | 15.75 | -0.29 | -1.81% | 15.62 | 16.15 | 318207 | 50485 | 2.40% |
| 2025-09-11 | 15.33 | 16.04 | 0.94 | 6.23% | 15.28 | 16.17 | 503656 | 79269 | 3.80% |
| 2025-09-10 | 14.86 | 15.10 | 0.26 | 1.75% | 14.85 | 15.30 | 279860 | 42232 | 2.11% |
| 2025-09-09 | 15.13 | 14.84 | -0.15 | -1.00% | 14.83 | 15.55 | 349137 | 52844 | 2.63% |
| 2025-09-08 | 14.75 | 14.99 | 0.22 | 1.49% | 14.51 | 15.09 | 345383 | 51099 | 2.61% |