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 | 14.42 | 14.81 | 0.21 | 1.44% | 14.41 | 15.14 | 1605572 | 237662 | 5.78% |
| 2025-12-15 | 14.13 | 14.60 | 0.31 | 2.17% | 14.09 | 14.99 | 1418097 | 207380 | 5.10% |
| 2025-12-12 | 14.48 | 14.29 | -0.19 | -1.31% | 14.12 | 14.48 | 878011 | 125510 | 3.16% |
| 2025-12-11 | 14.39 | 14.48 | -0.01 | -0.07% | 14.28 | 14.65 | 1172863 | 169554 | 4.22% |
| 2025-12-10 | 14.05 | 14.49 | 0.36 | 2.55% | 14.02 | 14.68 | 1594780 | 230372 | 5.74% |
| 2025-12-09 | 14.10 | 14.13 | -0.15 | -1.05% | 14.00 | 14.36 | 1186248 | 167380 | 4.27% |
| 2025-12-08 | 14.15 | 14.28 | 0.34 | 2.44% | 14.15 | 14.81 | 2404437 | 346745 | 8.66% |
| 2025-12-05 | 12.67 | 13.94 | 1.27 | 10.02% | 12.63 | 13.94 | 1700077 | 232221 | 6.12% |
| 2025-12-04 | 12.62 | 12.67 | 0.07 | 0.56% | 12.50 | 12.74 | 181459 | 22928 | 0.65% |
| 2025-12-03 | 12.77 | 12.60 | -0.17 | -1.33% | 12.55 | 12.86 | 214789 | 27165 | 0.77% |
| 2025-12-02 | 12.92 | 12.77 | -0.16 | -1.24% | 12.71 | 12.94 | 196184 | 25062 | 0.71% |
| 2025-12-01 | 12.83 | 12.93 | 0.01 | 0.08% | 12.83 | 12.98 | 218834 | 28277 | 0.79% |
| 2025-11-28 | 12.68 | 12.92 | 0.25 | 1.97% | 12.65 | 12.93 | 339257 | 43525 | 1.22% |
| 2025-11-27 | 12.69 | 12.67 | -0.03 | -0.24% | 12.65 | 12.83 | 227730 | 29003 | 0.82% |
| 2025-11-26 | 12.79 | 12.70 | -0.08 | -0.63% | 12.68 | 12.85 | 219877 | 28079 | 0.79% |
| 2025-11-25 | 12.88 | 12.78 | -0.04 | -0.31% | 12.78 | 12.95 | 270397 | 34731 | 0.97% |
| 2025-11-24 | 12.73 | 12.82 | 0.16 | 1.26% | 12.61 | 12.90 | 273255 | 34880 | 0.98% |
| 2025-11-21 | 13.10 | 12.66 | -0.55 | -4.16% | 12.66 | 13.22 | 449819 | 57903 | 1.62% |
| 2025-11-20 | 13.48 | 13.21 | 0.00 | 0.00% | 13.17 | 13.55 | 263130 | 35086 | 0.95% |
| 2025-11-19 | 13.33 | 13.21 | -0.15 | -1.12% | 13.19 | 13.43 | 200919 | 26685 | 0.72% |
| 2025-11-18 | 13.42 | 13.36 | -0.08 | -0.60% | 13.32 | 13.49 | 224469 | 30061 | 0.81% |
| 2025-11-17 | 13.50 | 13.44 | -0.06 | -0.44% | 13.43 | 13.58 | 228953 | 30851 | 0.82% |
| 2025-11-14 | 13.70 | 13.50 | -0.36 | -2.60% | 13.50 | 13.74 | 373772 | 50974 | 1.35% |
| 2025-11-13 | 13.54 | 13.86 | 0.36 | 2.67% | 13.54 | 13.94 | 549314 | 75776 | 1.98% |
| 2025-11-12 | 13.51 | 13.50 | -0.02 | -0.15% | 13.40 | 13.61 | 231934 | 31293 | 0.83% |
| 2025-11-11 | 13.65 | 13.52 | -0.14 | -1.02% | 13.51 | 13.75 | 239972 | 32616 | 0.86% |
| 2025-11-10 | 13.60 | 13.66 | 0.06 | 0.44% | 13.52 | 13.72 | 292323 | 39755 | 1.05% |
| 2025-11-07 | 13.79 | 13.60 | -0.26 | -1.88% | 13.60 | 13.81 | 291557 | 39911 | 1.05% |
| 2025-11-06 | 13.76 | 13.88 | 0.12 | 0.87% | 13.75 | 13.94 | 318493 | 44060 | 1.15% |
| 2025-11-05 | 13.72 | 13.76 | -0.06 | -0.43% | 13.71 | 13.89 | 235200 | 32459 | 0.85% |
| 2025-11-04 | 13.80 | 13.82 | -0.05 | -0.36% | 13.66 | 13.86 | 307444 | 42324 | 1.11% |
| 2025-11-03 | 14.02 | 13.87 | -0.18 | -1.28% | 13.75 | 14.02 | 413241 | 57181 | 1.49% |
| 2025-10-31 | 14.26 | 14.05 | -0.25 | -1.75% | 14.05 | 14.30 | 436770 | 61744 | 1.57% |
| 2025-10-30 | 14.70 | 14.30 | -0.43 | -2.92% | 14.28 | 14.71 | 606904 | 87608 | 2.18% |
| 2025-10-29 | 14.34 | 14.73 | 0.35 | 2.43% | 14.31 | 14.95 | 950338 | 139278 | 3.42% |
| 2025-10-28 | 14.42 | 14.38 | -0.03 | -0.21% | 14.35 | 14.59 | 624276 | 90360 | 2.25% |
| 2025-10-27 | 14.41 | 14.41 | 0.15 | 1.05% | 14.20 | 14.52 | 952388 | 137017 | 3.43% |
| 2025-10-24 | 14.21 | 14.26 | 0.04 | 0.28% | 14.12 | 14.31 | 381692 | 54252 | 1.37% |
| 2025-10-23 | 14.23 | 14.22 | -0.04 | -0.28% | 13.90 | 14.26 | 455276 | 63999 | 1.64% |
| 2025-10-22 | 14.05 | 14.26 | 0.15 | 1.06% | 14.01 | 14.35 | 498863 | 71087 | 1.80% |
| 2025-10-21 | 13.96 | 14.11 | 0.18 | 1.29% | 13.92 | 14.19 | 421032 | 59196 | 1.52% |
| 2025-10-20 | 14.13 | 13.93 | -0.10 | -0.71% | 13.86 | 14.19 | 418583 | 58578 | 1.51% |
| 2025-10-17 | 14.12 | 14.03 | -0.11 | -0.78% | 14.00 | 14.45 | 552950 | 78741 | 1.99% |
| 2025-10-16 | 14.27 | 14.14 | -0.13 | -0.91% | 14.07 | 14.33 | 367404 | 52133 | 1.32% |
| 2025-10-15 | 14.20 | 14.27 | 0.14 | 0.99% | 14.00 | 14.32 | 351851 | 49835 | 1.27% |
| 2025-10-14 | 14.26 | 14.13 | -0.11 | -0.77% | 14.08 | 14.54 | 436970 | 62568 | 1.57% |
| 2025-10-13 | 13.94 | 14.24 | -0.09 | -0.63% | 13.85 | 14.28 | 387845 | 54810 | 1.40% |
| 2025-10-10 | 14.38 | 14.33 | -0.09 | -0.62% | 14.31 | 14.58 | 451109 | 65099 | 1.62% |
| 2025-10-09 | 14.29 | 14.42 | 0.06 | 0.42% | 14.17 | 14.50 | 490766 | 70425 | 1.77% |
| 2025-09-30 | 14.51 | 14.36 | -0.27 | -1.85% | 14.34 | 14.62 | 557787 | 80568 | 2.01% |
| 2025-09-29 | 14.00 | 14.63 | 0.58 | 4.13% | 13.96 | 14.90 | 925323 | 134005 | 3.33% |
| 2025-09-26 | 14.32 | 14.05 | -0.20 | -1.40% | 14.05 | 14.36 | 376688 | 53412 | 1.36% |
| 2025-09-25 | 14.35 | 14.25 | -0.14 | -0.97% | 14.25 | 14.48 | 402747 | 57815 | 1.45% |
| 2025-09-24 | 14.19 | 14.39 | 0.06 | 0.42% | 14.13 | 14.50 | 522490 | 74961 | 1.88% |
| 2025-09-23 | 14.80 | 14.33 | -0.61 | -4.08% | 14.10 | 14.83 | 758249 | 109043 | 2.73% |
| 2025-09-22 | 14.70 | 14.94 | 0.24 | 1.63% | 14.65 | 14.94 | 420396 | 62154 | 1.51% |
| 2025-09-19 | 14.97 | 14.70 | -0.09 | -0.61% | 14.68 | 14.99 | 470077 | 69684 | 1.69% |
| 2025-09-18 | 15.24 | 14.79 | -0.46 | -3.02% | 14.70 | 15.26 | 882222 | 131892 | 3.18% |
| 2025-09-17 | 15.39 | 15.25 | -0.08 | -0.52% | 15.17 | 15.44 | 748677 | 114290 | 2.70% |
| 2025-09-16 | 15.33 | 15.33 | -0.05 | -0.33% | 15.12 | 15.46 | 611200 | 93427 | 2.20% |
| 2025-09-15 | 15.31 | 15.38 | -0.16 | -1.03% | 15.30 | 15.60 | 654967 | 101002 | 2.36% |
| 2025-09-12 | 15.10 | 15.54 | 0.33 | 2.17% | 15.06 | 15.95 | 1230258 | 192562 | 4.43% |
| 2025-09-11 | 14.70 | 15.21 | 0.47 | 3.19% | 14.60 | 15.27 | 895500 | 134475 | 3.22% |
| 2025-09-10 | 14.71 | 14.74 | 0.03 | 0.20% | 14.65 | 14.89 | 404901 | 59740 | 1.46% |
| 2025-09-09 | 14.83 | 14.71 | -0.19 | -1.28% | 14.69 | 14.97 | 566466 | 83980 | 2.04% |
| 2025-09-08 | 14.88 | 14.90 | -0.05 | -0.33% | 14.72 | 14.94 | 606877 | 89975 | 2.18% |