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 | 14.89 | 14.19 | -0.79 | -5.27% | 14.10 | 14.90 | 98528 | 14096 | 3.73% |
| 2025-12-15 | 15.44 | 14.98 | -0.61 | -3.91% | 14.88 | 15.59 | 108488 | 16321 | 4.11% |
| 2025-12-12 | 15.00 | 15.59 | 0.60 | 4.00% | 14.82 | 16.09 | 152455 | 23693 | 5.77% |
| 2025-12-11 | 15.58 | 14.99 | -0.59 | -3.79% | 14.99 | 16.10 | 138081 | 21216 | 5.23% |
| 2025-12-10 | 15.40 | 15.58 | 0.14 | 0.91% | 15.04 | 15.75 | 186800 | 28731 | 7.07% |
| 2025-12-09 | 15.73 | 15.44 | -0.05 | -0.32% | 15.40 | 16.35 | 199904 | 31473 | 7.56% |
| 2025-12-08 | 14.51 | 15.49 | 1.41 | 10.01% | 14.50 | 15.49 | 173852 | 26353 | 6.58% |
| 2025-12-05 | 14.90 | 14.08 | -0.81 | -5.44% | 13.40 | 14.90 | 220298 | 30672 | 8.34% |
| 2025-12-04 | 14.86 | 14.89 | 0.07 | 0.47% | 14.66 | 15.38 | 107108 | 16090 | 4.05% |
| 2025-12-03 | 14.78 | 14.82 | -0.02 | -0.13% | 14.61 | 15.28 | 70417 | 10480 | 2.66% |
| 2025-12-02 | 15.11 | 14.84 | -0.35 | -2.30% | 14.61 | 15.13 | 70926 | 10498 | 2.68% |
| 2025-12-01 | 15.28 | 15.19 | 0.00 | 0.00% | 14.90 | 15.50 | 86727 | 13143 | 3.28% |
| 2025-11-28 | 14.50 | 15.19 | 0.44 | 2.98% | 14.50 | 15.80 | 129057 | 19660 | 4.88% |
| 2025-11-27 | 14.60 | 14.75 | 0.10 | 0.68% | 14.60 | 15.23 | 96404 | 14413 | 3.65% |
| 2025-11-26 | 14.92 | 14.65 | -0.24 | -1.61% | 14.58 | 15.08 | 83743 | 12387 | 3.17% |
| 2025-11-25 | 14.99 | 14.89 | 0.24 | 1.64% | 14.66 | 15.28 | 107983 | 16145 | 4.09% |
| 2025-11-24 | 14.71 | 14.65 | 0.17 | 1.17% | 14.16 | 14.78 | 82386 | 11954 | 3.12% |
| 2025-11-21 | 14.08 | 14.48 | -0.46 | -3.08% | 14.08 | 14.96 | 124377 | 18222 | 4.71% |
| 2025-11-20 | 15.32 | 14.94 | -0.18 | -1.19% | 14.63 | 16.00 | 126488 | 19116 | 4.79% |
| 2025-11-19 | 15.72 | 15.12 | -0.70 | -4.42% | 14.96 | 15.76 | 128605 | 19603 | 4.87% |
| 2025-11-18 | 16.32 | 15.82 | -0.24 | -1.49% | 15.37 | 16.32 | 142197 | 22518 | 5.38% |
| 2025-11-17 | 17.15 | 16.06 | -1.04 | -6.08% | 15.80 | 17.26 | 264019 | 42900 | 9.99% |
| 2025-11-14 | 17.01 | 17.10 | -0.20 | -1.16% | 16.45 | 17.89 | 327008 | 56079 | 12.37% |
| 2025-11-13 | 15.54 | 17.30 | 1.57 | 9.98% | 15.46 | 17.30 | 170298 | 28408 | 6.44% |
| 2025-11-12 | 15.06 | 15.73 | 0.32 | 2.08% | 15.06 | 15.80 | 167637 | 25871 | 6.34% |
| 2025-11-11 | 15.58 | 15.41 | -0.10 | -0.64% | 15.17 | 16.42 | 202568 | 31620 | 7.67% |
| 2025-11-10 | 15.42 | 15.51 | 0.40 | 2.65% | 15.10 | 15.98 | 217379 | 33707 | 8.23% |
| 2025-11-07 | 14.50 | 15.11 | 0.77 | 5.37% | 14.50 | 15.44 | 288845 | 43426 | 10.93% |
| 2025-11-06 | 14.29 | 14.34 | 0.30 | 2.14% | 14.12 | 14.96 | 190491 | 27383 | 7.21% |
| 2025-11-05 | 13.64 | 14.04 | 0.15 | 1.08% | 13.55 | 14.15 | 140890 | 19498 | 5.33% |
| 2025-11-04 | 14.10 | 13.89 | 0.00 | 0.00% | 13.49 | 14.10 | 159814 | 22019 | 6.05% |
| 2025-11-03 | 13.42 | 13.89 | 0.61 | 4.59% | 13.16 | 14.09 | 235103 | 32335 | 8.90% |
| 2025-10-31 | 13.80 | 13.28 | 0.07 | 0.53% | 12.84 | 13.80 | 172360 | 22844 | 6.52% |
| 2025-10-30 | 13.96 | 13.21 | -0.48 | -3.51% | 13.12 | 14.28 | 182687 | 24587 | 6.91% |
| 2025-10-29 | 14.07 | 13.69 | -0.43 | -3.05% | 13.62 | 14.12 | 153009 | 21046 | 5.79% |
| 2025-10-28 | 13.60 | 14.12 | -0.11 | -0.77% | 13.50 | 14.29 | 190099 | 26609 | 7.19% |
| 2025-10-27 | 14.20 | 14.23 | 0.13 | 0.92% | 13.80 | 14.45 | 279216 | 39351 | 10.57% |
| 2025-10-24 | 13.99 | 14.10 | 0.43 | 3.15% | 13.51 | 14.84 | 375705 | 53170 | 14.22% |
| 2025-10-23 | 13.46 | 13.67 | 0.10 | 0.74% | 13.30 | 13.72 | 214512 | 29145 | 8.12% |
| 2025-10-22 | 13.61 | 13.57 | -0.11 | -0.80% | 13.19 | 13.75 | 257624 | 34739 | 9.75% |
| 2025-10-21 | 13.00 | 13.68 | 0.69 | 5.31% | 13.00 | 13.81 | 476124 | 64570 | 18.02% |
| 2025-10-20 | 11.90 | 12.99 | 1.18 | 9.99% | 11.90 | 12.99 | 240678 | 31026 | 9.11% |
| 2025-10-17 | 12.59 | 11.81 | -0.71 | -5.67% | 11.66 | 12.91 | 212592 | 25672 | 8.04% |
| 2025-10-16 | 12.70 | 12.52 | -0.17 | -1.34% | 12.50 | 13.52 | 252850 | 32738 | 9.57% |
| 2025-10-15 | 12.49 | 12.69 | -0.39 | -2.98% | 12.11 | 12.86 | 252016 | 31643 | 9.54% |
| 2025-10-14 | 13.15 | 13.08 | 0.52 | 4.14% | 12.93 | 13.82 | 375494 | 50868 | 14.21% |
| 2025-10-13 | 12.72 | 12.56 | -1.05 | -7.71% | 12.30 | 13.18 | 248885 | 31653 | 9.42% |
| 2025-10-10 | 13.10 | 13.61 | 0.16 | 1.19% | 12.85 | 13.73 | 266418 | 35524 | 10.08% |
| 2025-10-09 | 13.14 | 13.45 | 0.20 | 1.51% | 13.14 | 13.90 | 396086 | 53350 | 14.99% |
| 2025-09-30 | 12.65 | 13.25 | 0.75 | 6.00% | 12.55 | 13.75 | 454232 | 61238 | 17.19% |
| 2025-09-29 | 12.91 | 12.50 | -0.62 | -4.73% | 12.50 | 13.48 | 303075 | 38754 | 11.47% |
| 2025-09-26 | 12.74 | 13.12 | 0.38 | 2.98% | 12.02 | 13.46 | 395082 | 51083 | 14.95% |
| 2025-09-25 | 13.98 | 12.74 | -1.18 | -8.48% | 12.73 | 14.90 | 519244 | 70648 | 19.65% |
| 2025-09-24 | 13.00 | 13.92 | 1.27 | 10.04% | 12.65 | 13.92 | 275023 | 36588 | 10.41% |
| 2025-09-23 | 11.46 | 12.65 | 1.15 | 10.00% | 11.46 | 12.65 | 176705 | 22135 | 6.69% |
| 2025-09-22 | 12.00 | 11.50 | -0.29 | -2.46% | 11.07 | 12.00 | 231952 | 26753 | 8.78% |
| 2025-09-19 | 12.41 | 11.79 | -0.50 | -4.07% | 11.69 | 12.51 | 287813 | 34385 | 10.89% |
| 2025-09-18 | 11.48 | 12.29 | 0.75 | 6.50% | 11.30 | 12.59 | 428898 | 51549 | 16.23% |
| 2025-09-17 | 11.11 | 11.54 | 0.09 | 0.79% | 10.81 | 12.30 | 463215 | 52258 | 17.53% |
| 2025-09-16 | 10.56 | 11.45 | 1.04 | 9.99% | 10.45 | 11.45 | 238450 | 26592 | 9.02% |
| 2025-09-15 | 10.95 | 10.41 | -0.46 | -4.23% | 10.35 | 11.00 | 309910 | 32644 | 11.73% |
| 2025-09-12 | 10.27 | 10.87 | 0.49 | 4.72% | 10.17 | 11.40 | 470942 | 50422 | 17.82% |
| 2025-09-11 | 10.19 | 10.38 | 0.36 | 3.59% | 10.00 | 11.00 | 541479 | 55921 | 20.49% |
| 2025-09-10 | 9.21 | 10.02 | 0.91 | 9.99% | 9.19 | 10.02 | 158526 | 15567 | 6.00% |
| 2025-09-09 | 9.28 | 9.11 | -0.17 | -1.83% | 9.10 | 9.47 | 132525 | 12245 | 5.01% |
| 2025-09-08 | 9.62 | 9.28 | -0.22 | -2.32% | 9.15 | 9.62 | 165964 | 15424 | 6.28% |