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 | 12.64 | 12.28 | -0.38 | -3.00% | 12.24 | 12.70 | 382473 | 47445 | 1.12% |
| 2025-12-15 | 12.78 | 12.66 | -0.23 | -1.78% | 12.60 | 12.91 | 354881 | 45284 | 1.04% |
| 2025-12-12 | 12.86 | 12.89 | -0.04 | -0.31% | 12.79 | 13.00 | 426015 | 54970 | 1.25% |
| 2025-12-11 | 13.25 | 12.93 | -0.29 | -2.19% | 12.90 | 13.25 | 413501 | 53770 | 1.21% |
| 2025-12-10 | 13.34 | 13.22 | -0.18 | -1.34% | 13.09 | 13.35 | 325838 | 42968 | 0.95% |
| 2025-12-09 | 13.46 | 13.40 | -0.10 | -0.74% | 13.22 | 13.50 | 364593 | 48643 | 1.07% |
| 2025-12-08 | 13.43 | 13.50 | 0.11 | 0.82% | 13.32 | 13.60 | 437380 | 58786 | 1.28% |
| 2025-12-05 | 13.16 | 13.39 | 0.26 | 1.98% | 13.00 | 13.39 | 348117 | 46023 | 1.02% |
| 2025-12-04 | 13.35 | 13.13 | -0.22 | -1.65% | 13.09 | 13.49 | 399125 | 52740 | 1.17% |
| 2025-12-03 | 13.87 | 13.35 | -0.53 | -3.82% | 13.28 | 13.91 | 605447 | 81734 | 1.77% |
| 2025-12-02 | 14.24 | 13.88 | -0.34 | -2.39% | 13.82 | 14.27 | 511563 | 71418 | 1.50% |
| 2025-12-01 | 14.25 | 14.22 | -0.04 | -0.28% | 14.10 | 14.30 | 437640 | 62050 | 1.28% |
| 2025-11-28 | 14.29 | 14.26 | 0.00 | 0.00% | 14.11 | 14.52 | 451233 | 64466 | 1.32% |
| 2025-11-27 | 14.60 | 14.26 | -0.41 | -2.79% | 14.23 | 14.68 | 456505 | 65906 | 1.34% |
| 2025-11-26 | 14.75 | 14.67 | -0.19 | -1.28% | 14.63 | 15.06 | 424902 | 62866 | 1.24% |
| 2025-11-25 | 14.78 | 14.86 | 0.08 | 0.54% | 14.72 | 15.10 | 673516 | 100718 | 1.97% |
| 2025-11-24 | 14.09 | 14.78 | 0.82 | 5.87% | 13.74 | 14.96 | 893097 | 129365 | 2.61% |
| 2025-11-21 | 14.22 | 13.96 | -0.42 | -2.92% | 13.84 | 14.57 | 541751 | 76381 | 1.59% |
| 2025-11-20 | 14.88 | 14.38 | -0.43 | -2.90% | 14.34 | 14.94 | 432485 | 62778 | 1.27% |
| 2025-11-19 | 14.95 | 14.81 | -0.15 | -1.00% | 14.70 | 15.00 | 413834 | 61415 | 1.21% |
| 2025-11-18 | 14.64 | 14.96 | 0.30 | 2.05% | 14.51 | 15.14 | 828487 | 123777 | 2.42% |
| 2025-11-17 | 14.20 | 14.66 | 0.41 | 2.88% | 14.20 | 14.77 | 513123 | 74693 | 1.50% |
| 2025-11-14 | 14.40 | 14.25 | -0.22 | -1.52% | 14.22 | 14.45 | 293683 | 42103 | 0.86% |
| 2025-11-13 | 14.27 | 14.47 | 0.20 | 1.40% | 14.20 | 14.50 | 347571 | 49941 | 1.02% |
| 2025-11-12 | 14.55 | 14.27 | -0.30 | -2.06% | 14.17 | 14.57 | 416270 | 59612 | 1.22% |
| 2025-11-11 | 14.87 | 14.57 | -0.30 | -2.02% | 14.56 | 14.95 | 483811 | 71000 | 1.42% |
| 2025-11-10 | 14.65 | 14.87 | 0.21 | 1.43% | 14.64 | 15.27 | 599683 | 89251 | 1.75% |
| 2025-11-07 | 14.81 | 14.66 | -0.29 | -1.94% | 14.56 | 14.89 | 524578 | 77079 | 1.54% |
| 2025-11-06 | 15.19 | 14.95 | -0.25 | -1.64% | 14.68 | 15.19 | 701361 | 104241 | 2.05% |
| 2025-11-05 | 15.31 | 15.20 | -0.38 | -2.44% | 14.91 | 15.39 | 664314 | 100684 | 1.94% |
| 2025-11-04 | 15.53 | 15.58 | -0.13 | -0.83% | 15.39 | 15.69 | 606890 | 94092 | 1.78% |
| 2025-11-03 | 15.60 | 15.71 | 0.11 | 0.71% | 15.40 | 15.78 | 863409 | 134614 | 2.53% |
| 2025-10-31 | 14.82 | 15.60 | 0.56 | 3.72% | 14.74 | 15.99 | 1383217 | 215721 | 4.05% |
| 2025-10-30 | 14.86 | 15.04 | 0.05 | 0.33% | 14.72 | 15.46 | 845916 | 127934 | 2.48% |
| 2025-10-29 | 14.95 | 14.99 | -0.01 | -0.07% | 14.80 | 15.03 | 404680 | 60291 | 1.18% |
| 2025-10-28 | 14.59 | 15.00 | 0.45 | 3.09% | 14.59 | 15.13 | 851665 | 127316 | 2.49% |
| 2025-10-27 | 14.63 | 14.55 | 0.05 | 0.34% | 14.41 | 14.64 | 393903 | 57223 | 1.15% |
| 2025-10-24 | 14.45 | 14.50 | 0.05 | 0.35% | 14.37 | 14.56 | 386103 | 55869 | 1.13% |
| 2025-10-23 | 14.42 | 14.45 | 0.17 | 1.19% | 14.07 | 14.53 | 351948 | 50322 | 1.03% |
| 2025-10-22 | 14.46 | 14.28 | -0.21 | -1.45% | 14.21 | 14.46 | 281543 | 40321 | 0.82% |
| 2025-10-21 | 14.41 | 14.49 | 0.12 | 0.84% | 14.32 | 14.59 | 332045 | 48067 | 0.97% |
| 2025-10-20 | 14.42 | 14.37 | 0.11 | 0.77% | 14.28 | 14.47 | 344555 | 49505 | 1.01% |
| 2025-10-17 | 14.76 | 14.26 | -0.58 | -3.91% | 14.23 | 14.82 | 545023 | 78879 | 1.60% |
| 2025-10-16 | 15.12 | 14.84 | -0.43 | -2.82% | 14.75 | 15.12 | 602768 | 89766 | 1.76% |
| 2025-10-15 | 15.20 | 15.27 | -0.05 | -0.33% | 14.81 | 15.53 | 783087 | 118980 | 2.29% |
| 2025-10-14 | 15.75 | 15.32 | -0.44 | -2.79% | 15.15 | 15.85 | 1166670 | 180337 | 3.41% |
| 2025-10-13 | 15.00 | 15.76 | 0.46 | 3.01% | 14.90 | 16.76 | 1616074 | 258394 | 4.73% |
| 2025-10-10 | 16.05 | 15.30 | -1.06 | -6.48% | 15.17 | 16.11 | 1308361 | 202279 | 3.83% |
| 2025-10-09 | 15.60 | 16.36 | 0.74 | 4.74% | 15.42 | 16.66 | 1470305 | 236571 | 4.30% |
| 2025-09-30 | 15.67 | 15.62 | 0.30 | 1.96% | 15.44 | 15.76 | 861220 | 134328 | 2.52% |
| 2025-09-29 | 15.08 | 15.32 | 0.29 | 1.93% | 14.83 | 15.54 | 1024667 | 155988 | 3.00% |
| 2025-09-26 | 15.60 | 15.03 | -0.78 | -4.93% | 15.03 | 15.60 | 1556849 | 237387 | 4.56% |
| 2025-09-25 | 14.81 | 15.81 | 0.98 | 6.61% | 14.74 | 16.31 | 2676992 | 427933 | 7.83% |
| 2025-09-24 | 13.95 | 14.83 | 0.70 | 4.95% | 13.91 | 14.84 | 868312 | 125823 | 2.54% |
| 2025-09-23 | 14.88 | 14.13 | -0.79 | -5.29% | 13.68 | 14.89 | 1140526 | 161025 | 3.34% |
| 2025-09-22 | 14.84 | 14.92 | 0.08 | 0.54% | 14.69 | 14.95 | 463235 | 68615 | 1.36% |
| 2025-09-19 | 14.95 | 14.84 | -0.14 | -0.93% | 14.80 | 15.18 | 602825 | 90373 | 1.76% |
| 2025-09-18 | 15.13 | 14.98 | -0.30 | -1.96% | 14.84 | 15.58 | 1231854 | 187873 | 3.61% |
| 2025-09-17 | 14.67 | 15.28 | 0.58 | 3.95% | 14.52 | 15.35 | 1228155 | 183749 | 3.59% |
| 2025-09-16 | 14.78 | 14.70 | -0.11 | -0.74% | 14.59 | 14.95 | 748878 | 110495 | 2.19% |
| 2025-09-15 | 14.91 | 14.81 | -0.22 | -1.46% | 14.73 | 14.98 | 641907 | 95278 | 1.88% |
| 2025-09-12 | 15.20 | 15.03 | -0.34 | -2.21% | 14.99 | 15.75 | 1230119 | 188443 | 3.60% |
| 2025-09-11 | 15.25 | 15.37 | 0.82 | 5.64% | 14.63 | 15.50 | 1444531 | 217312 | 4.23% |
| 2025-09-10 | 14.50 | 14.55 | 0.26 | 1.82% | 14.47 | 14.90 | 934126 | 137202 | 2.73% |
| 2025-09-09 | 14.60 | 14.29 | -0.35 | -2.39% | 14.23 | 14.62 | 568436 | 81684 | 1.66% |
| 2025-09-08 | 14.60 | 14.64 | -0.11 | -0.75% | 14.59 | 14.99 | 771339 | 113657 | 2.26% |