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 | 14.38 | 14.79 | 0.34 | 2.35% | 14.36 | 14.97 | 564573 | 83546 | 5.02% |
| 2025-12-15 | 14.26 | 14.45 | 0.22 | 1.55% | 14.12 | 14.57 | 321496 | 46098 | 2.86% |
| 2025-12-12 | 14.37 | 14.23 | -0.18 | -1.25% | 14.19 | 14.47 | 357900 | 51231 | 3.18% |
| 2025-12-11 | 14.80 | 14.41 | -0.50 | -3.35% | 14.40 | 14.84 | 398830 | 57969 | 3.55% |
| 2025-12-10 | 14.82 | 14.91 | 0.34 | 2.33% | 14.76 | 15.07 | 538263 | 80300 | 4.79% |
| 2025-12-09 | 14.66 | 14.57 | -0.13 | -0.88% | 14.37 | 14.76 | 290097 | 42295 | 2.58% |
| 2025-12-08 | 14.82 | 14.70 | 0.12 | 0.82% | 14.64 | 15.16 | 394054 | 58488 | 3.51% |
| 2025-12-05 | 14.31 | 14.58 | 0.27 | 1.89% | 14.28 | 14.63 | 252038 | 36565 | 2.24% |
| 2025-12-04 | 14.53 | 14.31 | -0.30 | -2.05% | 14.25 | 14.62 | 257977 | 37158 | 2.30% |
| 2025-12-03 | 14.60 | 14.61 | -0.06 | -0.41% | 14.40 | 14.77 | 304368 | 44408 | 2.71% |
| 2025-12-02 | 14.55 | 14.67 | 0.07 | 0.48% | 14.41 | 14.74 | 318247 | 46488 | 2.83% |
| 2025-12-01 | 14.35 | 14.60 | 0.19 | 1.32% | 14.26 | 14.83 | 356377 | 51906 | 3.17% |
| 2025-11-28 | 14.25 | 14.41 | 0.10 | 0.70% | 14.11 | 14.50 | 211632 | 30350 | 1.88% |
| 2025-11-27 | 14.63 | 14.31 | -0.17 | -1.17% | 14.30 | 14.73 | 244932 | 35471 | 2.18% |
| 2025-11-26 | 14.40 | 14.48 | 0.03 | 0.21% | 14.35 | 14.67 | 244353 | 35370 | 2.17% |
| 2025-11-25 | 14.09 | 14.45 | 0.44 | 3.14% | 14.03 | 14.63 | 344454 | 49414 | 3.07% |
| 2025-11-24 | 14.13 | 14.01 | -0.09 | -0.64% | 13.88 | 14.22 | 266988 | 37427 | 2.38% |
| 2025-11-21 | 14.60 | 14.10 | -0.51 | -3.49% | 14.10 | 14.74 | 318186 | 45755 | 2.83% |
| 2025-11-20 | 14.85 | 14.61 | -0.16 | -1.08% | 14.59 | 14.88 | 245490 | 36100 | 2.18% |
| 2025-11-19 | 15.00 | 14.77 | -0.09 | -0.61% | 14.68 | 15.23 | 283689 | 42275 | 2.52% |
| 2025-11-18 | 15.06 | 14.86 | -0.32 | -2.11% | 14.68 | 15.15 | 318132 | 47144 | 2.83% |
| 2025-11-17 | 15.13 | 15.18 | -0.01 | -0.07% | 14.98 | 15.37 | 279680 | 42279 | 2.49% |
| 2025-11-14 | 15.21 | 15.19 | -0.12 | -0.78% | 15.18 | 15.55 | 347349 | 53363 | 3.09% |
| 2025-11-13 | 15.10 | 15.31 | 0.09 | 0.59% | 15.00 | 15.48 | 429904 | 65122 | 3.83% |
| 2025-11-12 | 15.46 | 15.22 | -0.28 | -1.81% | 15.09 | 15.72 | 535991 | 82209 | 4.77% |
| 2025-11-11 | 15.23 | 15.50 | 0.07 | 0.45% | 15.20 | 15.82 | 857888 | 133269 | 7.63% |
| 2025-11-10 | 14.66 | 15.43 | 0.80 | 5.47% | 14.50 | 15.90 | 995669 | 152224 | 8.86% |
| 2025-11-07 | 14.38 | 14.63 | 0.35 | 2.45% | 14.33 | 14.84 | 486092 | 70891 | 4.33% |
| 2025-11-06 | 14.41 | 14.28 | -0.24 | -1.65% | 14.23 | 14.45 | 277200 | 39649 | 2.47% |
| 2025-11-05 | 14.34 | 14.52 | 0.10 | 0.69% | 14.25 | 14.88 | 449476 | 65725 | 4.00% |
| 2025-11-04 | 14.30 | 14.42 | 0.04 | 0.28% | 14.27 | 14.58 | 248634 | 35839 | 2.21% |
| 2025-11-03 | 14.28 | 14.38 | -0.06 | -0.42% | 14.20 | 14.42 | 265613 | 38021 | 2.36% |
| 2025-10-31 | 14.43 | 14.44 | 0.30 | 2.12% | 14.20 | 14.75 | 561363 | 81066 | 5.00% |
| 2025-10-30 | 13.87 | 14.14 | 0.25 | 1.80% | 13.83 | 14.31 | 414334 | 58659 | 3.69% |
| 2025-10-29 | 13.73 | 13.89 | 0.14 | 1.02% | 13.67 | 13.95 | 158203 | 21851 | 1.41% |
| 2025-10-28 | 13.84 | 13.75 | -0.14 | -1.01% | 13.75 | 13.91 | 163749 | 22627 | 1.46% |
| 2025-10-27 | 14.00 | 13.89 | -0.08 | -0.57% | 13.87 | 14.01 | 166152 | 23113 | 1.48% |
| 2025-10-24 | 14.08 | 13.97 | -0.13 | -0.92% | 13.95 | 14.18 | 159936 | 22441 | 1.42% |
| 2025-10-23 | 14.08 | 14.10 | 0.01 | 0.07% | 13.94 | 14.11 | 135048 | 18915 | 1.20% |
| 2025-10-22 | 14.09 | 14.09 | -0.07 | -0.49% | 14.06 | 14.20 | 131470 | 18564 | 1.17% |
| 2025-10-21 | 14.05 | 14.16 | 0.11 | 0.78% | 13.97 | 14.19 | 181583 | 25626 | 1.62% |
| 2025-10-20 | 14.00 | 14.05 | 0.13 | 0.93% | 13.91 | 14.14 | 141298 | 19817 | 1.26% |
| 2025-10-17 | 14.08 | 13.92 | -0.13 | -0.93% | 13.91 | 14.23 | 207187 | 29193 | 1.84% |
| 2025-10-16 | 14.08 | 14.05 | -0.05 | -0.35% | 14.00 | 14.23 | 176458 | 24863 | 1.57% |
| 2025-10-15 | 14.05 | 14.10 | 0.12 | 0.86% | 14.01 | 14.19 | 166452 | 23500 | 1.48% |
| 2025-10-14 | 13.93 | 13.98 | 0.05 | 0.36% | 13.93 | 14.17 | 181280 | 25463 | 1.61% |
| 2025-10-13 | 13.80 | 13.93 | -0.07 | -0.50% | 13.62 | 13.98 | 182007 | 25200 | 1.62% |
| 2025-10-10 | 13.91 | 14.00 | 0.05 | 0.36% | 13.91 | 14.11 | 158581 | 22264 | 1.41% |
| 2025-10-09 | 14.05 | 13.95 | -0.20 | -1.41% | 13.88 | 14.09 | 224887 | 31370 | 2.00% |
| 2025-09-30 | 14.16 | 14.15 | -0.01 | -0.07% | 14.09 | 14.26 | 160686 | 22752 | 1.43% |
| 2025-09-29 | 14.22 | 14.16 | -0.04 | -0.28% | 14.03 | 14.24 | 169513 | 23951 | 1.51% |
| 2025-09-26 | 14.20 | 14.20 | -0.08 | -0.56% | 14.08 | 14.39 | 185451 | 26354 | 1.65% |
| 2025-09-25 | 14.38 | 14.28 | -0.13 | -0.90% | 14.23 | 14.45 | 174888 | 25026 | 1.56% |
| 2025-09-24 | 14.23 | 14.41 | 0.12 | 0.84% | 14.19 | 14.42 | 159738 | 22909 | 1.42% |
| 2025-09-23 | 14.56 | 14.29 | -0.35 | -2.39% | 14.16 | 14.64 | 268741 | 38447 | 2.39% |
| 2025-09-22 | 14.82 | 14.64 | -0.31 | -2.07% | 14.54 | 14.88 | 329197 | 48287 | 2.93% |
| 2025-09-19 | 14.51 | 14.95 | 0.37 | 2.54% | 14.23 | 15.21 | 651547 | 95910 | 5.80% |
| 2025-09-18 | 14.65 | 14.58 | -0.08 | -0.55% | 14.51 | 15.08 | 516507 | 76376 | 4.60% |
| 2025-09-17 | 14.95 | 14.66 | -0.27 | -1.81% | 14.64 | 14.99 | 341618 | 50318 | 3.04% |
| 2025-09-16 | 14.64 | 14.93 | 0.34 | 2.33% | 14.64 | 14.94 | 414915 | 61506 | 3.69% |
| 2025-09-15 | 14.68 | 14.59 | -0.17 | -1.15% | 14.50 | 14.82 | 329307 | 48157 | 2.93% |
| 2025-09-12 | 14.94 | 14.76 | -0.18 | -1.20% | 14.75 | 15.39 | 534354 | 80143 | 4.75% |
| 2025-09-11 | 14.81 | 14.94 | 0.06 | 0.40% | 14.64 | 14.94 | 358069 | 53018 | 3.19% |
| 2025-09-10 | 14.86 | 14.88 | 0.01 | 0.07% | 14.74 | 14.98 | 350079 | 52110 | 3.12% |
| 2025-09-09 | 14.81 | 14.87 | 0.04 | 0.27% | 14.65 | 14.89 | 290021 | 42833 | 2.58% |
| 2025-09-08 | 14.84 | 14.83 | 0.01 | 0.07% | 14.72 | 15.03 | 383359 | 56998 | 3.41% |