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 | 13.85 | 13.69 | -0.17 | -1.23% | 13.43 | 13.85 | 13486 | 1841 | 1.83% |
| 2025-12-15 | 13.81 | 13.86 | -0.02 | -0.14% | 13.66 | 13.88 | 11607 | 1600 | 1.57% |
| 2025-12-12 | 13.97 | 13.88 | -0.11 | -0.79% | 13.77 | 14.15 | 14477 | 2014 | 1.96% |
| 2025-12-11 | 14.37 | 13.99 | -0.36 | -2.51% | 13.90 | 14.38 | 17265 | 2437 | 2.34% |
| 2025-12-10 | 14.65 | 14.35 | -0.30 | -2.05% | 14.35 | 14.69 | 18144 | 2631 | 2.46% |
| 2025-12-09 | 14.75 | 14.65 | -0.09 | -0.61% | 14.60 | 14.77 | 16689 | 2448 | 2.26% |
| 2025-12-08 | 14.75 | 14.74 | 0.03 | 0.20% | 14.63 | 14.87 | 25977 | 3832 | 3.52% |
| 2025-12-05 | 14.49 | 14.71 | 0.21 | 1.45% | 14.32 | 14.75 | 33394 | 4870 | 4.53% |
| 2025-12-04 | 14.75 | 14.50 | -0.20 | -1.36% | 14.22 | 14.75 | 36214 | 5228 | 4.91% |
| 2025-12-03 | 14.78 | 14.70 | -0.06 | -0.41% | 14.63 | 14.81 | 19795 | 2911 | 2.68% |
| 2025-12-02 | 14.80 | 14.76 | -0.02 | -0.14% | 14.58 | 14.80 | 16344 | 2399 | 2.22% |
| 2025-12-01 | 14.81 | 14.78 | -0.03 | -0.20% | 14.72 | 14.87 | 13394 | 1982 | 1.82% |
| 2025-11-28 | 14.68 | 14.81 | 0.15 | 1.02% | 14.54 | 14.83 | 26296 | 3868 | 3.57% |
| 2025-11-27 | 14.58 | 14.66 | 0.12 | 0.83% | 14.47 | 14.79 | 28399 | 4150 | 3.85% |
| 2025-11-26 | 14.64 | 14.54 | -0.08 | -0.55% | 14.42 | 14.68 | 18299 | 2663 | 2.48% |
| 2025-11-25 | 14.58 | 14.62 | 0.06 | 0.41% | 14.50 | 14.72 | 22901 | 3347 | 3.11% |
| 2025-11-24 | 14.57 | 14.56 | 0.01 | 0.07% | 14.32 | 14.69 | 23973 | 3475 | 3.25% |
| 2025-11-21 | 14.87 | 14.55 | -0.32 | -2.15% | 14.29 | 14.90 | 28337 | 4135 | 3.84% |
| 2025-11-20 | 14.92 | 14.87 | -0.03 | -0.20% | 14.65 | 14.92 | 18713 | 2766 | 2.54% |
| 2025-11-19 | 15.16 | 14.90 | -0.34 | -2.23% | 14.77 | 15.24 | 36400 | 5453 | 4.94% |
| 2025-11-18 | 15.13 | 15.24 | 0.12 | 0.79% | 15.08 | 15.33 | 50137 | 7602 | 6.80% |
| 2025-11-17 | 14.90 | 15.12 | -0.02 | -0.13% | 14.90 | 15.32 | 53543 | 8113 | 7.26% |
| 2025-11-14 | 14.71 | 15.14 | 0.45 | 3.06% | 14.61 | 15.35 | 80009 | 12026 | 10.85% |
| 2025-11-13 | 14.63 | 14.69 | 0.12 | 0.82% | 14.41 | 14.69 | 21248 | 3096 | 2.88% |
| 2025-11-12 | 14.60 | 14.57 | 0.00 | 0.00% | 14.52 | 14.71 | 17202 | 2514 | 2.33% |
| 2025-11-11 | 14.50 | 14.57 | 0.10 | 0.69% | 14.43 | 14.60 | 13800 | 2004 | 1.87% |
| 2025-11-10 | 14.50 | 14.47 | -0.01 | -0.07% | 14.42 | 14.54 | 10532 | 1522 | 1.43% |
| 2025-11-07 | 14.48 | 14.48 | -0.02 | -0.14% | 14.42 | 14.53 | 12997 | 1882 | 1.76% |
| 2025-11-06 | 14.53 | 14.50 | -0.01 | -0.07% | 14.29 | 14.53 | 15876 | 2286 | 2.15% |
| 2025-11-05 | 14.40 | 14.51 | 0.09 | 0.62% | 14.28 | 14.64 | 28230 | 4095 | 3.83% |
| 2025-11-04 | 14.39 | 14.42 | 0.03 | 0.21% | 14.28 | 14.44 | 18657 | 2682 | 2.53% |
| 2025-11-03 | 14.36 | 14.39 | 0.03 | 0.21% | 14.26 | 14.54 | 14443 | 2076 | 1.96% |
| 2025-10-31 | 14.28 | 14.36 | 0.07 | 0.49% | 14.22 | 14.37 | 18116 | 2592 | 2.46% |
| 2025-10-30 | 14.44 | 14.29 | -0.16 | -1.11% | 14.22 | 14.44 | 12809 | 1832 | 1.74% |
| 2025-10-29 | 14.55 | 14.45 | -0.11 | -0.76% | 14.29 | 14.62 | 23390 | 3369 | 3.17% |
| 2025-10-28 | 14.62 | 14.56 | -0.06 | -0.41% | 14.52 | 14.68 | 13961 | 2038 | 1.89% |
| 2025-10-27 | 14.61 | 14.62 | 0.03 | 0.21% | 14.48 | 14.73 | 17360 | 2535 | 2.35% |
| 2025-10-24 | 14.50 | 14.59 | 0.11 | 0.76% | 14.40 | 14.59 | 15211 | 2207 | 2.06% |
| 2025-10-23 | 14.42 | 14.48 | 0.06 | 0.42% | 14.33 | 14.49 | 12385 | 1783 | 1.68% |
| 2025-10-22 | 14.39 | 14.42 | 0.05 | 0.35% | 14.30 | 14.45 | 16394 | 2358 | 2.22% |
| 2025-10-21 | 14.12 | 14.37 | 0.32 | 2.28% | 13.98 | 14.38 | 20295 | 2884 | 2.75% |
| 2025-10-20 | 14.00 | 14.05 | 0.07 | 0.50% | 13.97 | 14.12 | 12181 | 1710 | 1.65% |
| 2025-10-17 | 14.00 | 13.98 | -0.05 | -0.36% | 13.84 | 14.12 | 15762 | 2205 | 2.14% |
| 2025-10-16 | 14.09 | 14.03 | -0.07 | -0.50% | 13.91 | 14.10 | 13647 | 1909 | 1.85% |
| 2025-10-15 | 14.11 | 14.10 | 0.00 | 0.00% | 13.98 | 14.22 | 14472 | 2045 | 1.96% |
| 2025-10-14 | 14.20 | 14.10 | -0.08 | -0.56% | 13.96 | 14.25 | 16347 | 2306 | 2.22% |
| 2025-10-13 | 13.88 | 14.18 | 0.14 | 1.00% | 13.61 | 14.21 | 18333 | 2567 | 2.49% |
| 2025-10-10 | 14.01 | 14.04 | 0.05 | 0.36% | 13.92 | 14.22 | 15745 | 2223 | 2.14% |
| 2025-10-09 | 14.05 | 13.99 | 0.01 | 0.07% | 13.85 | 14.10 | 11659 | 1627 | 1.58% |
| 2025-09-30 | 14.14 | 13.98 | -0.17 | -1.20% | 13.96 | 14.24 | 10002 | 1403 | 1.36% |
| 2025-09-29 | 14.00 | 14.15 | 0.14 | 1.00% | 13.73 | 14.15 | 19667 | 2758 | 2.67% |
| 2025-09-26 | 14.02 | 14.01 | -0.01 | -0.07% | 13.85 | 14.06 | 16355 | 2284 | 2.22% |
| 2025-09-25 | 14.10 | 14.02 | -0.06 | -0.43% | 13.90 | 14.30 | 16851 | 2374 | 2.29% |
| 2025-09-24 | 13.15 | 14.08 | 0.10 | 0.72% | 13.15 | 14.14 | 20989 | 2932 | 2.85% |
| 2025-09-23 | 13.87 | 13.98 | 0.00 | 0.00% | 13.56 | 14.00 | 27262 | 3750 | 3.70% |
| 2025-09-22 | 14.29 | 13.98 | -0.13 | -0.92% | 13.86 | 14.29 | 15102 | 2111 | 2.05% |
| 2025-09-19 | 14.00 | 14.11 | 0.11 | 0.79% | 13.90 | 14.13 | 13582 | 1905 | 1.84% |
| 2025-09-18 | 14.25 | 14.00 | -0.26 | -1.82% | 13.88 | 14.33 | 18603 | 2621 | 2.52% |
| 2025-09-17 | 14.40 | 14.26 | -0.13 | -0.90% | 14.25 | 14.45 | 13105 | 1878 | 1.78% |
| 2025-09-16 | 14.19 | 14.39 | 0.23 | 1.62% | 14.15 | 14.43 | 15043 | 2151 | 2.04% |
| 2025-09-15 | 14.19 | 14.16 | -0.03 | -0.21% | 14.09 | 14.30 | 17711 | 2513 | 2.40% |
| 2025-09-12 | 14.61 | 14.19 | -0.41 | -2.81% | 14.19 | 14.70 | 27570 | 3953 | 3.74% |
| 2025-09-11 | 14.68 | 14.60 | -0.08 | -0.54% | 13.90 | 14.68 | 36968 | 5319 | 5.01% |
| 2025-09-10 | 14.74 | 14.68 | -0.10 | -0.68% | 14.60 | 14.80 | 11001 | 1617 | 1.49% |
| 2025-09-09 | 14.97 | 14.78 | -0.16 | -1.07% | 14.67 | 14.97 | 14851 | 2197 | 2.01% |
| 2025-09-08 | 14.53 | 14.94 | 0.44 | 3.03% | 14.49 | 15.14 | 29285 | 4346 | 3.97% |