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 | 12.97 | 12.63 | -0.39 | -3.00% | 12.61 | 13.00 | 105163 | 13359 | 1.02% |
| 2025-12-15 | 12.94 | 13.02 | 0.04 | 0.31% | 12.90 | 13.17 | 83833 | 10931 | 0.82% |
| 2025-12-12 | 12.80 | 12.98 | 0.12 | 0.93% | 12.80 | 13.05 | 111434 | 14446 | 1.08% |
| 2025-12-11 | 12.79 | 12.86 | 0.07 | 0.55% | 12.79 | 13.18 | 117312 | 15203 | 1.14% |
| 2025-12-10 | 12.73 | 12.79 | 0.03 | 0.24% | 12.57 | 12.80 | 100365 | 12707 | 0.98% |
| 2025-12-09 | 12.95 | 12.76 | -0.14 | -1.09% | 12.73 | 13.01 | 91074 | 11691 | 0.89% |
| 2025-12-08 | 13.06 | 12.90 | -0.16 | -1.23% | 12.87 | 13.12 | 110906 | 14361 | 1.08% |
| 2025-12-05 | 12.98 | 13.06 | 0.10 | 0.77% | 12.87 | 13.15 | 103934 | 13533 | 1.01% |
| 2025-12-04 | 12.85 | 12.96 | 0.12 | 0.93% | 12.78 | 13.00 | 87862 | 11349 | 0.85% |
| 2025-12-03 | 12.74 | 12.84 | 0.10 | 0.78% | 12.72 | 12.95 | 91751 | 11783 | 0.89% |
| 2025-12-02 | 12.80 | 12.74 | -0.06 | -0.47% | 12.62 | 12.81 | 67820 | 8615 | 0.66% |
| 2025-12-01 | 12.90 | 12.80 | -0.07 | -0.54% | 12.73 | 13.00 | 113109 | 14482 | 1.10% |
| 2025-11-28 | 12.83 | 12.87 | 0.08 | 0.63% | 12.73 | 12.92 | 70636 | 9091 | 0.69% |
| 2025-11-27 | 12.79 | 12.79 | 0.01 | 0.08% | 12.77 | 12.93 | 60945 | 7836 | 0.59% |
| 2025-11-26 | 12.96 | 12.78 | -0.17 | -1.31% | 12.77 | 12.99 | 79557 | 10231 | 0.77% |
| 2025-11-25 | 13.12 | 12.95 | -0.11 | -0.84% | 12.93 | 13.15 | 100829 | 13142 | 0.98% |
| 2025-11-24 | 12.77 | 13.06 | 0.29 | 2.27% | 12.77 | 13.16 | 117991 | 15387 | 1.15% |
| 2025-11-21 | 13.20 | 12.77 | -0.50 | -3.77% | 12.72 | 13.20 | 136503 | 17609 | 1.33% |
| 2025-11-20 | 13.49 | 13.27 | -0.17 | -1.26% | 13.21 | 13.53 | 82468 | 11026 | 0.80% |
| 2025-11-19 | 13.67 | 13.44 | -0.23 | -1.68% | 13.33 | 13.84 | 131500 | 17723 | 1.28% |
| 2025-11-18 | 13.83 | 13.67 | -0.11 | -0.80% | 13.61 | 14.15 | 132255 | 18275 | 1.29% |
| 2025-11-17 | 14.17 | 13.78 | -0.41 | -2.89% | 13.73 | 14.24 | 149639 | 20756 | 1.46% |
| 2025-11-14 | 14.20 | 14.19 | 0.03 | 0.21% | 14.01 | 14.52 | 143362 | 20493 | 1.39% |
| 2025-11-13 | 14.06 | 14.16 | 0.11 | 0.78% | 14.00 | 14.35 | 131914 | 18769 | 1.28% |
| 2025-11-12 | 14.46 | 14.05 | -0.51 | -3.50% | 13.90 | 14.55 | 178419 | 25190 | 1.74% |
| 2025-11-11 | 14.38 | 14.56 | 0.24 | 1.68% | 14.38 | 14.72 | 164766 | 24010 | 1.60% |
| 2025-11-10 | 14.68 | 14.32 | -0.24 | -1.65% | 14.26 | 14.68 | 190524 | 27404 | 1.85% |
| 2025-11-07 | 14.51 | 14.56 | -0.07 | -0.48% | 14.33 | 14.69 | 124854 | 18182 | 1.21% |
| 2025-11-06 | 14.36 | 14.63 | 0.27 | 1.88% | 14.30 | 14.84 | 190316 | 27808 | 1.85% |
| 2025-11-05 | 13.99 | 14.36 | 0.26 | 1.84% | 13.87 | 14.43 | 151749 | 21593 | 1.48% |
| 2025-11-04 | 14.43 | 14.10 | -0.33 | -2.29% | 13.99 | 14.51 | 145208 | 20555 | 1.41% |
| 2025-11-03 | 14.54 | 14.43 | -0.11 | -0.76% | 14.19 | 14.63 | 162626 | 23354 | 1.58% |
| 2025-10-31 | 14.53 | 14.54 | 0.01 | 0.07% | 14.48 | 15.00 | 177361 | 26137 | 1.73% |
| 2025-10-30 | 14.62 | 14.53 | -0.29 | -1.96% | 14.45 | 14.81 | 217150 | 31769 | 2.11% |
| 2025-10-29 | 14.25 | 14.82 | 0.48 | 3.35% | 14.17 | 14.86 | 217681 | 31747 | 2.12% |
| 2025-10-28 | 14.48 | 14.34 | -0.21 | -1.44% | 14.29 | 14.59 | 154224 | 22179 | 1.50% |
| 2025-10-27 | 14.74 | 14.55 | -0.29 | -1.95% | 14.48 | 14.88 | 222614 | 32499 | 2.17% |
| 2025-10-24 | 14.20 | 14.84 | 0.64 | 4.51% | 14.20 | 15.08 | 378069 | 56134 | 3.68% |
| 2025-10-23 | 13.72 | 14.20 | 0.32 | 2.31% | 13.52 | 14.23 | 243036 | 33804 | 2.36% |
| 2025-10-22 | 13.65 | 13.88 | 0.23 | 1.68% | 13.52 | 14.10 | 272550 | 37789 | 2.65% |
| 2025-10-21 | 13.63 | 13.65 | 0.13 | 0.96% | 13.55 | 13.85 | 166435 | 22823 | 1.62% |
| 2025-10-20 | 13.77 | 13.52 | -0.03 | -0.22% | 13.46 | 13.89 | 181980 | 24846 | 1.77% |
| 2025-10-17 | 14.34 | 13.55 | -0.84 | -5.84% | 13.55 | 14.40 | 319934 | 44406 | 3.11% |
| 2025-10-16 | 14.66 | 14.39 | -0.39 | -2.64% | 14.35 | 14.70 | 225195 | 32597 | 2.19% |
| 2025-10-15 | 14.69 | 14.78 | 0.02 | 0.14% | 14.49 | 14.96 | 283043 | 41634 | 2.75% |
| 2025-10-14 | 15.08 | 14.76 | -0.26 | -1.73% | 14.63 | 15.69 | 460730 | 69823 | 4.48% |
| 2025-10-13 | 14.40 | 15.02 | 0.03 | 0.20% | 14.28 | 15.06 | 415466 | 61443 | 4.04% |
| 2025-10-10 | 14.74 | 14.99 | 0.18 | 1.22% | 14.65 | 15.06 | 427971 | 63765 | 4.16% |
| 2025-10-09 | 14.69 | 14.81 | 0.12 | 0.82% | 14.45 | 14.93 | 451880 | 66668 | 4.40% |
| 2025-09-30 | 14.31 | 14.69 | 0.35 | 2.44% | 14.31 | 15.16 | 442281 | 65133 | 4.30% |
| 2025-09-29 | 14.60 | 14.34 | -0.06 | -0.42% | 14.17 | 14.82 | 712612 | 103264 | 6.93% |
| 2025-09-26 | 13.30 | 14.40 | 1.12 | 8.43% | 13.26 | 14.61 | 1026494 | 146888 | 9.98% |
| 2025-09-25 | 13.09 | 13.28 | 0.22 | 1.68% | 13.04 | 13.55 | 278418 | 37167 | 2.71% |
| 2025-09-24 | 12.73 | 13.06 | 0.24 | 1.87% | 12.69 | 13.10 | 166548 | 21520 | 1.62% |
| 2025-09-23 | 12.71 | 12.82 | 0.08 | 0.63% | 12.31 | 12.96 | 192067 | 24129 | 1.87% |
| 2025-09-22 | 12.93 | 12.74 | -0.19 | -1.47% | 12.63 | 12.96 | 107074 | 13628 | 1.04% |
| 2025-09-19 | 12.86 | 12.93 | 0.01 | 0.08% | 12.82 | 13.20 | 143191 | 18618 | 1.39% |
| 2025-09-18 | 12.93 | 12.92 | -0.06 | -0.46% | 12.78 | 13.33 | 268457 | 35065 | 2.61% |
| 2025-09-17 | 12.53 | 12.98 | 0.39 | 3.10% | 12.52 | 13.09 | 227253 | 29304 | 2.21% |
| 2025-09-16 | 12.66 | 12.59 | -0.07 | -0.55% | 12.42 | 12.68 | 101678 | 12754 | 0.99% |
| 2025-09-15 | 12.79 | 12.66 | -0.17 | -1.33% | 12.65 | 12.94 | 102402 | 13044 | 1.00% |
| 2025-09-12 | 13.03 | 12.83 | -0.19 | -1.46% | 12.78 | 13.04 | 138615 | 17839 | 1.35% |
| 2025-09-11 | 12.68 | 13.02 | 0.27 | 2.12% | 12.62 | 13.14 | 130290 | 16826 | 1.27% |
| 2025-09-10 | 13.00 | 12.75 | -0.24 | -1.85% | 12.68 | 13.01 | 131687 | 16854 | 1.28% |
| 2025-09-09 | 13.25 | 12.99 | -0.30 | -2.26% | 12.96 | 13.30 | 146913 | 19256 | 1.43% |
| 2025-09-08 | 13.25 | 13.29 | 0.04 | 0.30% | 12.99 | 13.33 | 250408 | 32985 | 2.44% |