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 | 12.79 | 12.87 | 0.08 | 0.63% | 12.71 | 13.08 | 335201 | 43143 | 1.69% |
| 2025-12-15 | 12.95 | 12.79 | -0.30 | -2.29% | 12.78 | 13.19 | 256762 | 33265 | 1.29% |
| 2025-12-12 | 12.90 | 13.09 | 0.17 | 1.32% | 12.88 | 13.15 | 268049 | 34979 | 1.35% |
| 2025-12-11 | 13.22 | 12.92 | -0.30 | -2.27% | 12.90 | 13.24 | 252062 | 32861 | 1.27% |
| 2025-12-10 | 13.07 | 13.22 | 0.09 | 0.69% | 12.96 | 13.30 | 289822 | 38010 | 1.46% |
| 2025-12-09 | 13.18 | 13.13 | -0.28 | -2.09% | 13.07 | 13.41 | 331852 | 43852 | 1.67% |
| 2025-12-08 | 13.62 | 13.41 | 0.00 | 0.00% | 13.41 | 13.82 | 621910 | 84289 | 3.13% |
| 2025-12-05 | 12.54 | 13.41 | 0.86 | 6.85% | 12.50 | 13.76 | 829958 | 110225 | 4.17% |
| 2025-12-04 | 12.42 | 12.55 | 0.09 | 0.72% | 12.32 | 12.66 | 166676 | 20836 | 0.84% |
| 2025-12-03 | 12.77 | 12.46 | -0.29 | -2.27% | 12.39 | 12.82 | 208344 | 26126 | 1.05% |
| 2025-12-02 | 12.83 | 12.75 | -0.12 | -0.93% | 12.66 | 12.85 | 178042 | 22652 | 0.90% |
| 2025-12-01 | 12.82 | 12.87 | 0.09 | 0.70% | 12.72 | 12.98 | 193872 | 24928 | 0.97% |
| 2025-11-28 | 12.61 | 12.78 | 0.17 | 1.35% | 12.55 | 12.80 | 211264 | 26844 | 1.06% |
| 2025-11-27 | 12.60 | 12.61 | -0.02 | -0.16% | 12.60 | 12.82 | 170706 | 21684 | 0.86% |
| 2025-11-26 | 12.62 | 12.63 | -0.04 | -0.32% | 12.59 | 12.79 | 183183 | 23253 | 0.92% |
| 2025-11-25 | 12.73 | 12.67 | -0.06 | -0.47% | 12.60 | 12.89 | 253064 | 32267 | 1.27% |
| 2025-11-24 | 12.52 | 12.73 | 0.27 | 2.17% | 12.31 | 12.77 | 286573 | 36047 | 1.44% |
| 2025-11-21 | 12.51 | 12.46 | -0.33 | -2.58% | 12.44 | 12.89 | 292468 | 36910 | 1.47% |
| 2025-11-20 | 13.56 | 12.79 | -0.22 | -1.69% | 12.78 | 13.62 | 313507 | 40936 | 1.58% |
| 2025-11-19 | 13.10 | 13.01 | -0.09 | -0.69% | 12.90 | 13.26 | 192799 | 25141 | 0.97% |
| 2025-11-18 | 13.19 | 13.10 | -0.06 | -0.46% | 13.02 | 13.26 | 240784 | 31554 | 1.21% |
| 2025-11-17 | 12.92 | 13.16 | 0.46 | 3.62% | 12.90 | 13.25 | 376030 | 49266 | 1.89% |
| 2025-11-14 | 12.74 | 12.70 | -0.21 | -1.63% | 12.70 | 12.91 | 232715 | 29771 | 1.17% |
| 2025-11-13 | 12.41 | 12.91 | 0.31 | 2.46% | 12.40 | 12.98 | 519894 | 66277 | 2.61% |
| 2025-11-12 | 13.35 | 12.60 | -1.11 | -8.10% | 12.34 | 13.39 | 961418 | 121328 | 4.83% |
| 2025-11-11 | 14.13 | 13.71 | -0.43 | -3.04% | 13.66 | 14.15 | 377108 | 52173 | 1.90% |
| 2025-11-10 | 13.83 | 14.14 | 0.27 | 1.95% | 13.81 | 14.19 | 327269 | 45973 | 1.65% |
| 2025-11-07 | 14.20 | 13.87 | -0.41 | -2.87% | 13.85 | 14.20 | 371132 | 51696 | 1.87% |
| 2025-11-06 | 14.24 | 14.28 | 0.10 | 0.71% | 14.18 | 14.44 | 291711 | 41706 | 1.47% |
| 2025-11-05 | 14.00 | 14.18 | -0.05 | -0.35% | 13.98 | 14.41 | 232319 | 33064 | 1.17% |
| 2025-11-04 | 14.41 | 14.23 | -0.24 | -1.66% | 14.05 | 14.46 | 332576 | 47229 | 1.67% |
| 2025-11-03 | 14.44 | 14.47 | -0.05 | -0.34% | 14.23 | 14.52 | 250847 | 36045 | 1.26% |
| 2025-10-31 | 14.51 | 14.52 | 0.04 | 0.28% | 14.42 | 14.65 | 271239 | 39464 | 1.36% |
| 2025-10-30 | 14.98 | 14.48 | -0.49 | -3.27% | 14.46 | 15.14 | 477947 | 70138 | 2.40% |
| 2025-10-29 | 14.45 | 14.97 | 0.38 | 2.60% | 14.40 | 15.15 | 689350 | 102588 | 3.47% |
| 2025-10-28 | 14.50 | 14.59 | -0.09 | -0.61% | 14.43 | 14.80 | 443229 | 64615 | 2.23% |
| 2025-10-27 | 14.90 | 14.68 | 0.34 | 2.37% | 14.66 | 15.26 | 818063 | 122143 | 4.11% |
| 2025-10-24 | 14.29 | 14.34 | 0.18 | 1.27% | 14.08 | 14.38 | 411720 | 58603 | 2.07% |
| 2025-10-23 | 14.20 | 14.16 | 0.07 | 0.50% | 13.76 | 14.21 | 323395 | 45218 | 1.63% |
| 2025-10-22 | 14.01 | 14.09 | -0.04 | -0.28% | 13.83 | 14.20 | 268642 | 37641 | 1.35% |
| 2025-10-21 | 14.02 | 14.13 | 0.12 | 0.86% | 13.91 | 14.35 | 383445 | 54149 | 1.93% |
| 2025-10-20 | 13.98 | 14.01 | 0.22 | 1.60% | 13.82 | 14.19 | 396471 | 55568 | 1.99% |
| 2025-10-17 | 14.55 | 13.79 | -0.65 | -4.50% | 13.74 | 14.70 | 565088 | 80323 | 2.84% |
| 2025-10-16 | 14.80 | 14.44 | -0.49 | -3.28% | 14.39 | 14.89 | 474203 | 69085 | 2.38% |
| 2025-10-15 | 15.32 | 14.93 | -0.39 | -2.55% | 14.40 | 15.40 | 759739 | 112549 | 3.82% |
| 2025-10-14 | 16.16 | 15.32 | -0.68 | -4.25% | 15.30 | 16.40 | 796938 | 125233 | 4.01% |
| 2025-10-13 | 15.31 | 16.00 | 0.09 | 0.57% | 15.25 | 16.10 | 614190 | 97199 | 3.09% |
| 2025-10-10 | 15.85 | 15.91 | -0.08 | -0.50% | 15.75 | 16.25 | 854524 | 136758 | 4.30% |
| 2025-10-09 | 16.15 | 15.99 | -0.19 | -1.17% | 15.77 | 16.26 | 716675 | 114736 | 3.60% |
| 2025-09-30 | 16.23 | 16.18 | -0.38 | -2.29% | 16.03 | 16.49 | 937944 | 152193 | 4.72% |
| 2025-09-29 | 15.21 | 16.56 | 0.83 | 5.28% | 15.15 | 16.98 | 1595800 | 260321 | 8.02% |
| 2025-09-26 | 15.90 | 15.73 | 0.05 | 0.32% | 15.68 | 16.35 | 977980 | 156516 | 4.92% |
| 2025-09-25 | 15.70 | 15.68 | -0.29 | -1.82% | 15.56 | 16.16 | 804446 | 126981 | 4.04% |
| 2025-09-24 | 14.98 | 15.97 | 0.77 | 5.07% | 14.90 | 16.49 | 1197518 | 187946 | 6.02% |
| 2025-09-23 | 15.66 | 15.20 | -0.61 | -3.86% | 14.73 | 15.66 | 849507 | 128007 | 4.27% |
| 2025-09-22 | 15.17 | 15.81 | 0.67 | 4.43% | 15.00 | 15.96 | 838014 | 129630 | 4.21% |
| 2025-09-19 | 15.21 | 15.14 | -0.34 | -2.20% | 14.97 | 15.50 | 735277 | 111792 | 3.70% |
| 2025-09-18 | 16.50 | 15.48 | -1.50 | -8.83% | 15.29 | 16.50 | 1626002 | 259259 | 8.17% |
| 2025-09-17 | 16.10 | 16.98 | 0.82 | 5.07% | 15.96 | 17.00 | 1485736 | 246987 | 7.47% |
| 2025-09-16 | 15.91 | 16.16 | 0.16 | 1.00% | 15.80 | 16.49 | 948518 | 152987 | 4.77% |
| 2025-09-15 | 16.14 | 16.00 | -0.14 | -0.87% | 15.95 | 16.35 | 694873 | 111975 | 3.49% |
| 2025-09-12 | 15.95 | 16.14 | 0.34 | 2.15% | 15.80 | 16.85 | 1351542 | 221458 | 6.79% |
| 2025-09-11 | 14.60 | 15.80 | 1.09 | 7.41% | 14.46 | 15.98 | 1289055 | 198319 | 6.48% |
| 2025-09-10 | 14.70 | 14.71 | 0.05 | 0.34% | 14.61 | 14.99 | 521140 | 76899 | 2.62% |
| 2025-09-09 | 14.96 | 14.66 | -0.34 | -2.27% | 14.52 | 14.96 | 485518 | 71529 | 2.44% |
| 2025-09-08 | 14.94 | 15.00 | 0.05 | 0.33% | 14.71 | 15.08 | 580710 | 86609 | 2.92% |