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 | 14.25 | 14.06 | -0.17 | -1.19% | 13.92 | 14.25 | 63153 | 8890 | 1.07% |
| 2025-12-15 | 14.10 | 14.23 | 0.07 | 0.49% | 14.06 | 14.37 | 50209 | 7147 | 0.85% |
| 2025-12-12 | 14.05 | 14.16 | 0.08 | 0.57% | 14.03 | 14.27 | 55054 | 7803 | 0.94% |
| 2025-12-11 | 14.49 | 14.08 | -0.28 | -1.95% | 14.07 | 14.57 | 74530 | 10633 | 1.27% |
| 2025-12-10 | 14.14 | 14.36 | 0.18 | 1.27% | 14.14 | 14.39 | 61778 | 8815 | 1.05% |
| 2025-12-09 | 14.46 | 14.18 | -0.28 | -1.94% | 14.16 | 14.46 | 67879 | 9718 | 1.15% |
| 2025-12-08 | 14.33 | 14.46 | 0.15 | 1.05% | 14.33 | 14.55 | 89370 | 12913 | 1.52% |
| 2025-12-05 | 14.28 | 14.31 | 0.07 | 0.49% | 14.08 | 14.35 | 48725 | 6941 | 0.83% |
| 2025-12-04 | 14.18 | 14.24 | -0.01 | -0.07% | 14.03 | 14.32 | 63053 | 8934 | 1.07% |
| 2025-12-03 | 14.42 | 14.25 | -0.23 | -1.59% | 14.18 | 14.52 | 97991 | 14005 | 1.66% |
| 2025-12-02 | 14.67 | 14.48 | -0.19 | -1.30% | 14.40 | 14.67 | 70945 | 10265 | 1.21% |
| 2025-12-01 | 14.79 | 14.67 | -0.03 | -0.20% | 14.57 | 14.80 | 74302 | 10902 | 1.26% |
| 2025-11-28 | 14.50 | 14.70 | 0.21 | 1.45% | 14.41 | 14.78 | 72821 | 10627 | 1.24% |
| 2025-11-27 | 14.39 | 14.49 | 0.09 | 0.63% | 14.35 | 14.67 | 68514 | 9955 | 1.16% |
| 2025-11-26 | 14.40 | 14.40 | -0.05 | -0.35% | 14.38 | 14.67 | 83771 | 12157 | 1.42% |
| 2025-11-25 | 14.41 | 14.45 | 0.06 | 0.42% | 14.32 | 14.70 | 93154 | 13544 | 1.58% |
| 2025-11-24 | 14.33 | 14.39 | 0.05 | 0.35% | 14.25 | 14.58 | 150084 | 21554 | 2.55% |
| 2025-11-21 | 15.15 | 14.34 | -1.51 | -9.53% | 14.27 | 15.28 | 397640 | 57754 | 6.75% |
| 2025-11-20 | 16.52 | 15.85 | 0.37 | 2.39% | 15.82 | 17.03 | 409759 | 68443 | 6.96% |
| 2025-11-19 | 15.60 | 15.48 | -0.19 | -1.21% | 15.35 | 15.76 | 73055 | 11322 | 1.24% |
| 2025-11-18 | 16.10 | 15.67 | -0.50 | -3.09% | 15.58 | 16.16 | 94472 | 14879 | 1.60% |
| 2025-11-17 | 16.14 | 16.17 | 0.02 | 0.12% | 15.89 | 16.19 | 86258 | 13829 | 1.47% |
| 2025-11-14 | 16.38 | 16.15 | -0.28 | -1.70% | 16.14 | 16.67 | 92197 | 15129 | 1.57% |
| 2025-11-13 | 16.24 | 16.43 | 0.19 | 1.17% | 16.16 | 16.55 | 88933 | 14555 | 1.51% |
| 2025-11-12 | 17.12 | 16.24 | -0.86 | -5.03% | 16.19 | 17.12 | 151165 | 24989 | 2.57% |
| 2025-11-11 | 16.85 | 17.10 | 0.30 | 1.79% | 16.57 | 17.15 | 141526 | 23984 | 2.40% |
| 2025-11-10 | 16.80 | 16.80 | -0.10 | -0.59% | 16.48 | 16.95 | 139218 | 23281 | 2.36% |
| 2025-11-07 | 17.06 | 16.90 | -0.26 | -1.52% | 16.90 | 17.44 | 142493 | 24460 | 2.42% |
| 2025-11-06 | 18.20 | 17.16 | -1.22 | -6.64% | 17.15 | 18.25 | 268868 | 46834 | 4.57% |
| 2025-11-05 | 18.60 | 18.38 | -0.30 | -1.61% | 18.15 | 18.60 | 222651 | 40852 | 3.78% |
| 2025-11-04 | 17.72 | 18.68 | 0.76 | 4.24% | 17.58 | 18.88 | 321539 | 58931 | 5.46% |
| 2025-11-03 | 18.30 | 17.92 | -0.30 | -1.65% | 17.61 | 18.41 | 256704 | 46168 | 4.36% |
| 2025-10-31 | 17.19 | 18.22 | 1.10 | 6.43% | 17.15 | 18.53 | 311894 | 55755 | 5.30% |
| 2025-10-30 | 17.20 | 17.12 | -0.05 | -0.29% | 16.91 | 17.49 | 140331 | 24067 | 2.38% |
| 2025-10-29 | 16.83 | 17.17 | 0.25 | 1.48% | 16.83 | 17.73 | 174814 | 30215 | 2.97% |
| 2025-10-28 | 17.00 | 16.92 | -0.24 | -1.40% | 16.83 | 17.32 | 88059 | 14994 | 1.50% |
| 2025-10-27 | 17.10 | 17.16 | 0.10 | 0.59% | 16.97 | 17.50 | 110708 | 19038 | 1.88% |
| 2025-10-24 | 17.00 | 17.06 | -0.08 | -0.47% | 16.85 | 17.27 | 123906 | 21127 | 2.10% |
| 2025-10-23 | 16.98 | 17.14 | 0.18 | 1.06% | 16.24 | 17.16 | 174825 | 29105 | 2.97% |
| 2025-10-22 | 17.31 | 16.96 | -0.53 | -3.03% | 16.95 | 17.42 | 115756 | 19799 | 1.97% |
| 2025-10-21 | 17.08 | 17.49 | 0.44 | 2.58% | 16.90 | 17.55 | 165714 | 28674 | 2.81% |
| 2025-10-20 | 17.94 | 17.05 | -0.38 | -2.18% | 16.86 | 18.10 | 206272 | 35780 | 3.50% |
| 2025-10-17 | 18.50 | 17.43 | -1.17 | -6.29% | 17.39 | 18.54 | 248116 | 44306 | 4.21% |
| 2025-10-16 | 19.52 | 18.60 | -0.92 | -4.71% | 18.55 | 19.58 | 265512 | 50322 | 4.51% |
| 2025-10-15 | 19.49 | 19.52 | -0.02 | -0.10% | 19.19 | 19.75 | 168989 | 32841 | 2.87% |
| 2025-10-14 | 20.41 | 19.54 | -0.55 | -2.74% | 19.44 | 20.70 | 250437 | 50402 | 4.25% |
| 2025-10-13 | 19.18 | 20.09 | 0.25 | 1.26% | 19.18 | 20.30 | 247301 | 49180 | 4.20% |
| 2025-10-10 | 20.00 | 19.84 | -0.69 | -3.36% | 19.69 | 20.88 | 346769 | 69635 | 5.89% |
| 2025-10-09 | 18.63 | 20.53 | 1.66 | 8.80% | 18.45 | 20.76 | 437465 | 86449 | 7.43% |
| 2025-09-30 | 18.14 | 18.87 | 0.67 | 3.68% | 18.06 | 19.08 | 279285 | 52000 | 4.74% |
| 2025-09-29 | 17.39 | 18.20 | 0.79 | 4.54% | 17.24 | 18.26 | 239372 | 42796 | 4.07% |
| 2025-09-26 | 17.51 | 17.41 | -0.25 | -1.42% | 17.32 | 18.07 | 211117 | 37253 | 3.59% |
| 2025-09-25 | 17.68 | 17.66 | -0.30 | -1.67% | 17.62 | 18.16 | 179531 | 31991 | 3.05% |
| 2025-09-24 | 17.41 | 17.96 | 0.52 | 2.98% | 17.23 | 18.24 | 284433 | 50316 | 4.83% |
| 2025-09-23 | 17.58 | 17.44 | -0.27 | -1.52% | 17.02 | 17.59 | 225454 | 39051 | 3.83% |
| 2025-09-22 | 17.00 | 17.71 | 0.80 | 4.73% | 17.00 | 17.93 | 290624 | 50893 | 4.94% |
| 2025-09-19 | 16.06 | 16.91 | 0.75 | 4.64% | 16.05 | 17.08 | 305206 | 51320 | 5.18% |
| 2025-09-18 | 16.18 | 16.16 | -0.31 | -1.88% | 15.85 | 16.73 | 240008 | 38941 | 4.08% |
| 2025-09-17 | 16.76 | 16.47 | -0.34 | -2.02% | 16.38 | 16.85 | 149919 | 24796 | 2.55% |
| 2025-09-16 | 16.68 | 16.81 | 0.08 | 0.48% | 16.48 | 16.97 | 142901 | 24015 | 2.43% |
| 2025-09-15 | 17.07 | 16.73 | -0.33 | -1.93% | 16.72 | 17.07 | 127133 | 21412 | 2.16% |
| 2025-09-12 | 16.94 | 17.06 | 0.19 | 1.13% | 16.68 | 17.16 | 156488 | 26481 | 2.66% |
| 2025-09-11 | 16.82 | 16.87 | -0.06 | -0.35% | 16.53 | 16.95 | 161741 | 27135 | 2.75% |
| 2025-09-10 | 17.20 | 16.93 | -0.52 | -2.98% | 16.76 | 17.39 | 225253 | 38396 | 3.83% |
| 2025-09-09 | 16.44 | 17.45 | 0.97 | 5.89% | 16.39 | 17.90 | 329845 | 56127 | 5.60% |
| 2025-09-08 | 16.11 | 16.48 | 0.23 | 1.42% | 16.11 | 16.72 | 182945 | 30206 | 3.11% |