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 | 13.89 | 13.67 | -0.30 | -2.15% | 13.31 | 13.96 | 406538 | 55113 | 2.69% |
| 2025-12-15 | 14.16 | 13.97 | -0.19 | -1.34% | 13.90 | 14.19 | 237485 | 33337 | 1.57% |
| 2025-12-12 | 14.10 | 14.16 | 0.10 | 0.71% | 13.98 | 14.20 | 260638 | 36798 | 1.72% |
| 2025-12-11 | 14.34 | 14.06 | -0.22 | -1.54% | 14.05 | 14.43 | 334782 | 47614 | 2.22% |
| 2025-12-10 | 14.10 | 14.28 | 0.14 | 0.99% | 14.01 | 14.34 | 305038 | 43368 | 2.02% |
| 2025-12-09 | 14.00 | 14.14 | 0.06 | 0.43% | 13.95 | 14.30 | 347747 | 49313 | 2.30% |
| 2025-12-08 | 13.84 | 14.08 | 0.24 | 1.73% | 13.84 | 14.28 | 407665 | 57585 | 2.70% |
| 2025-12-05 | 13.57 | 13.84 | 0.24 | 1.76% | 13.44 | 13.86 | 246327 | 33777 | 1.63% |
| 2025-12-04 | 13.58 | 13.60 | 0.00 | 0.00% | 13.54 | 13.72 | 153636 | 20924 | 1.02% |
| 2025-12-03 | 13.84 | 13.60 | -0.24 | -1.73% | 13.57 | 13.85 | 192217 | 26232 | 1.27% |
| 2025-12-02 | 13.86 | 13.84 | -0.08 | -0.57% | 13.76 | 13.99 | 177622 | 24665 | 1.18% |
| 2025-12-01 | 13.79 | 13.92 | 0.19 | 1.38% | 13.74 | 14.03 | 221490 | 30795 | 1.47% |
| 2025-11-28 | 13.63 | 13.73 | 0.13 | 0.96% | 13.51 | 13.73 | 147645 | 20190 | 0.98% |
| 2025-11-27 | 13.66 | 13.60 | -0.08 | -0.58% | 13.56 | 13.72 | 162729 | 22170 | 1.08% |
| 2025-11-26 | 14.00 | 13.68 | -0.40 | -2.84% | 13.65 | 14.02 | 305549 | 42086 | 2.02% |
| 2025-11-25 | 14.00 | 14.08 | -0.05 | -0.35% | 13.84 | 14.20 | 366293 | 51405 | 2.42% |
| 2025-11-24 | 13.40 | 14.13 | 0.73 | 5.45% | 13.36 | 14.15 | 555440 | 77129 | 3.68% |
| 2025-11-21 | 13.36 | 13.40 | -0.20 | -1.47% | 13.16 | 13.75 | 284992 | 38265 | 1.89% |
| 2025-11-20 | 13.80 | 13.60 | -0.27 | -1.95% | 13.57 | 13.90 | 225405 | 30810 | 1.49% |
| 2025-11-19 | 13.72 | 13.87 | 0.14 | 1.02% | 13.66 | 13.98 | 256573 | 35498 | 1.70% |
| 2025-11-18 | 14.14 | 13.73 | -0.41 | -2.90% | 13.70 | 14.14 | 277308 | 38282 | 1.83% |
| 2025-11-17 | 14.05 | 14.14 | 0.44 | 3.21% | 14.00 | 14.39 | 532208 | 75471 | 3.52% |
| 2025-11-14 | 13.72 | 13.70 | -0.09 | -0.65% | 13.69 | 13.92 | 194188 | 26809 | 1.28% |
| 2025-11-13 | 13.72 | 13.79 | 0.06 | 0.44% | 13.66 | 13.82 | 146864 | 20195 | 0.97% |
| 2025-11-12 | 13.93 | 13.73 | -0.21 | -1.51% | 13.60 | 13.94 | 240379 | 32907 | 1.59% |
| 2025-11-11 | 14.07 | 13.94 | -0.08 | -0.57% | 13.92 | 14.07 | 145812 | 20392 | 0.96% |
| 2025-11-10 | 14.10 | 14.02 | -0.04 | -0.28% | 13.96 | 14.12 | 134212 | 18805 | 0.89% |
| 2025-11-07 | 14.16 | 14.06 | -0.09 | -0.64% | 14.01 | 14.18 | 161993 | 22759 | 1.07% |
| 2025-11-06 | 13.97 | 14.15 | 0.22 | 1.58% | 13.97 | 14.26 | 210084 | 29734 | 1.39% |
| 2025-11-05 | 13.83 | 13.93 | -0.03 | -0.21% | 13.80 | 14.01 | 162562 | 22649 | 1.08% |
| 2025-11-04 | 14.11 | 13.96 | -0.21 | -1.48% | 13.88 | 14.15 | 187016 | 26196 | 1.24% |
| 2025-11-03 | 14.32 | 14.17 | -0.15 | -1.05% | 14.00 | 14.32 | 249217 | 35138 | 1.65% |
| 2025-10-31 | 14.28 | 14.32 | 0.04 | 0.28% | 14.24 | 14.38 | 187668 | 26855 | 1.24% |
| 2025-10-30 | 14.61 | 14.28 | -0.40 | -2.72% | 14.28 | 14.62 | 365223 | 52712 | 2.42% |
| 2025-10-29 | 14.82 | 14.68 | -0.15 | -1.01% | 14.60 | 14.82 | 332794 | 48778 | 2.20% |
| 2025-10-28 | 14.70 | 14.83 | 0.20 | 1.37% | 14.52 | 14.99 | 481235 | 71071 | 3.18% |
| 2025-10-27 | 14.70 | 14.63 | -0.16 | -1.08% | 14.52 | 14.78 | 430042 | 62858 | 2.85% |
| 2025-10-24 | 14.46 | 14.79 | 0.42 | 2.92% | 14.45 | 14.98 | 511182 | 75562 | 3.38% |
| 2025-10-23 | 14.27 | 14.37 | 0.09 | 0.63% | 13.90 | 14.37 | 215816 | 30390 | 1.43% |
| 2025-10-22 | 14.48 | 14.28 | -0.20 | -1.38% | 14.24 | 14.49 | 185705 | 26616 | 1.23% |
| 2025-10-21 | 14.55 | 14.48 | 0.01 | 0.07% | 14.45 | 14.80 | 285509 | 41673 | 1.89% |
| 2025-10-20 | 14.32 | 14.47 | 0.23 | 1.62% | 14.20 | 14.52 | 234806 | 33769 | 1.55% |
| 2025-10-17 | 14.63 | 14.24 | -0.39 | -2.67% | 14.18 | 14.78 | 268438 | 38762 | 1.78% |
| 2025-10-16 | 14.91 | 14.63 | -0.35 | -2.34% | 14.60 | 15.09 | 281726 | 41706 | 1.86% |
| 2025-10-15 | 15.07 | 14.98 | -0.11 | -0.73% | 14.70 | 15.08 | 318394 | 47337 | 2.11% |
| 2025-10-14 | 15.38 | 15.09 | -0.29 | -1.89% | 15.02 | 15.39 | 446214 | 67587 | 2.95% |
| 2025-10-13 | 14.66 | 15.38 | 0.35 | 2.33% | 14.56 | 15.39 | 592398 | 90063 | 3.92% |
| 2025-10-10 | 14.87 | 15.03 | 0.13 | 0.87% | 14.81 | 15.35 | 570854 | 86136 | 3.78% |
| 2025-10-09 | 14.90 | 14.90 | -0.02 | -0.13% | 14.47 | 14.93 | 458521 | 67492 | 3.04% |
| 2025-09-30 | 14.36 | 14.92 | 0.56 | 3.90% | 14.30 | 15.05 | 593083 | 87612 | 3.93% |
| 2025-09-29 | 14.33 | 14.36 | -0.03 | -0.21% | 13.96 | 14.43 | 320538 | 45468 | 2.12% |
| 2025-09-26 | 14.15 | 14.39 | 0.26 | 1.84% | 14.12 | 14.56 | 460911 | 66323 | 3.05% |
| 2025-09-25 | 14.12 | 14.13 | -0.12 | -0.84% | 14.11 | 14.25 | 211492 | 29985 | 1.40% |
| 2025-09-24 | 14.10 | 14.25 | 0.07 | 0.49% | 13.91 | 14.27 | 255658 | 36185 | 1.69% |
| 2025-09-23 | 14.33 | 14.18 | -0.12 | -0.84% | 13.87 | 14.39 | 308442 | 43301 | 2.04% |
| 2025-09-22 | 14.20 | 14.30 | 0.08 | 0.56% | 14.12 | 14.34 | 302248 | 43024 | 2.00% |
| 2025-09-19 | 13.88 | 14.22 | 0.31 | 2.23% | 13.85 | 14.34 | 480331 | 68322 | 3.18% |
| 2025-09-18 | 14.13 | 13.91 | -0.22 | -1.56% | 13.70 | 14.27 | 392494 | 55109 | 2.60% |
| 2025-09-17 | 14.14 | 14.13 | -0.07 | -0.49% | 14.02 | 14.17 | 250839 | 35358 | 1.66% |
| 2025-09-16 | 14.20 | 14.20 | -0.04 | -0.28% | 13.99 | 14.26 | 281270 | 39750 | 1.86% |
| 2025-09-15 | 14.27 | 14.24 | 0.04 | 0.28% | 14.12 | 14.40 | 331769 | 47266 | 2.20% |
| 2025-09-12 | 14.08 | 14.20 | 0.13 | 0.92% | 14.02 | 14.39 | 424565 | 60533 | 2.81% |
| 2025-09-11 | 13.85 | 14.07 | 0.24 | 1.74% | 13.70 | 14.11 | 395382 | 55230 | 2.62% |
| 2025-09-10 | 13.69 | 13.83 | 0.14 | 1.02% | 13.63 | 13.94 | 309984 | 42893 | 2.05% |
| 2025-09-09 | 13.95 | 13.69 | -0.23 | -1.65% | 13.58 | 13.98 | 363517 | 49998 | 2.41% |
| 2025-09-08 | 14.03 | 13.92 | -0.09 | -0.64% | 13.76 | 14.09 | 547836 | 75983 | 3.63% |