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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.98 | 12.74 | -0.28 | -2.15% | 12.49 | 13.11 | 46821 | 5946 | 2.03% |
| 2025-12-16 | 13.19 | 13.02 | -0.27 | -2.03% | 12.94 | 13.32 | 35813 | 4686 | 1.56% |
| 2025-12-15 | 13.23 | 13.29 | 0.08 | 0.61% | 13.17 | 13.39 | 37624 | 4992 | 1.63% |
| 2025-12-12 | 13.72 | 13.21 | -0.49 | -3.58% | 13.14 | 13.80 | 63254 | 8493 | 2.75% |
| 2025-12-11 | 14.38 | 13.70 | -0.68 | -4.73% | 13.66 | 14.44 | 71438 | 9960 | 3.10% |
| 2025-12-10 | 14.18 | 14.38 | -0.04 | -0.28% | 14.02 | 14.41 | 87181 | 12397 | 3.79% |
| 2025-12-09 | 13.73 | 14.42 | 0.69 | 5.03% | 13.71 | 14.70 | 122683 | 17529 | 5.33% |
| 2025-12-08 | 13.88 | 13.73 | -0.18 | -1.29% | 13.66 | 14.01 | 41886 | 5777 | 1.82% |
| 2025-12-05 | 13.79 | 13.91 | 0.13 | 0.94% | 13.66 | 14.08 | 30500 | 4228 | 1.33% |
| 2025-12-04 | 13.96 | 13.78 | -0.28 | -1.99% | 13.76 | 14.12 | 31597 | 4383 | 1.37% |
| 2025-12-03 | 14.08 | 14.06 | -0.01 | -0.07% | 13.93 | 14.16 | 34154 | 4795 | 1.48% |
| 2025-12-02 | 14.28 | 14.07 | -0.21 | -1.47% | 13.97 | 14.32 | 37050 | 5211 | 1.61% |
| 2025-12-01 | 14.36 | 14.28 | 0.11 | 0.78% | 14.21 | 14.59 | 41255 | 5931 | 1.79% |
| 2025-11-28 | 13.91 | 14.17 | 0.24 | 1.72% | 13.79 | 14.19 | 28835 | 4041 | 1.25% |
| 2025-11-27 | 13.83 | 13.93 | 0.16 | 1.16% | 13.74 | 14.01 | 29554 | 4106 | 1.28% |
| 2025-11-26 | 14.16 | 13.77 | -0.22 | -1.57% | 13.74 | 14.16 | 32565 | 4530 | 1.41% |
| 2025-11-25 | 13.87 | 13.99 | 0.30 | 2.19% | 13.81 | 14.11 | 36036 | 5043 | 1.57% |
| 2025-11-24 | 13.65 | 13.69 | 0.18 | 1.33% | 13.44 | 13.80 | 37022 | 5043 | 1.61% |
| 2025-11-21 | 13.88 | 13.51 | -0.49 | -3.50% | 13.41 | 14.18 | 70459 | 9657 | 3.06% |
| 2025-11-20 | 14.31 | 14.00 | -0.39 | -2.71% | 13.91 | 14.38 | 70424 | 9934 | 3.06% |
| 2025-11-19 | 14.22 | 14.39 | 0.15 | 1.05% | 14.05 | 14.41 | 64789 | 9248 | 2.82% |
| 2025-11-18 | 14.80 | 14.24 | -0.47 | -3.20% | 14.17 | 14.91 | 85028 | 12193 | 3.69% |
| 2025-11-17 | 14.92 | 14.71 | 0.21 | 1.45% | 14.47 | 15.34 | 108110 | 15891 | 4.70% |
| 2025-11-14 | 14.30 | 14.50 | 0.14 | 0.97% | 14.26 | 14.70 | 71505 | 10397 | 3.11% |
| 2025-11-13 | 14.18 | 14.36 | 0.13 | 0.91% | 14.00 | 14.43 | 74139 | 10554 | 3.22% |
| 2025-11-12 | 14.26 | 14.23 | -0.06 | -0.42% | 14.14 | 14.70 | 84664 | 12134 | 3.68% |
| 2025-11-11 | 14.18 | 14.29 | 0.12 | 0.85% | 14.14 | 14.38 | 70684 | 10096 | 3.07% |
| 2025-11-10 | 14.19 | 14.17 | 0.05 | 0.35% | 14.01 | 14.25 | 54910 | 7769 | 2.39% |
| 2025-11-07 | 14.11 | 14.12 | 0.01 | 0.07% | 14.00 | 14.26 | 72286 | 10200 | 3.14% |
| 2025-11-06 | 14.18 | 14.11 | -0.01 | -0.07% | 13.89 | 14.19 | 72985 | 10241 | 3.17% |
| 2025-11-05 | 13.87 | 14.12 | 0.24 | 1.73% | 13.80 | 14.22 | 105105 | 14762 | 4.57% |
| 2025-11-04 | 13.98 | 13.88 | -0.09 | -0.64% | 13.77 | 14.04 | 84182 | 11692 | 3.66% |
| 2025-11-03 | 14.03 | 13.97 | -0.40 | -2.78% | 13.72 | 14.08 | 140926 | 19512 | 6.12% |
| 2025-10-31 | 13.88 | 14.37 | 0.72 | 5.27% | 13.72 | 14.40 | 183345 | 25982 | 7.97% |
| 2025-10-30 | 13.84 | 13.65 | -0.35 | -2.50% | 13.65 | 14.29 | 126728 | 17553 | 5.51% |
| 2025-10-29 | 13.86 | 14.00 | 0.40 | 2.94% | 13.63 | 14.18 | 202786 | 28167 | 8.81% |
| 2025-10-28 | 13.95 | 13.60 | -0.35 | -2.51% | 13.60 | 14.58 | 314687 | 44385 | 13.67% |
| 2025-10-27 | 13.69 | 13.95 | 1.27 | 10.02% | 13.46 | 13.95 | 112700 | 15627 | 4.90% |
| 2025-10-24 | 12.61 | 12.68 | 0.00 | 0.00% | 12.60 | 12.85 | 38956 | 4956 | 1.69% |
| 2025-10-23 | 12.42 | 12.68 | 0.19 | 1.52% | 12.35 | 12.68 | 37843 | 4756 | 1.64% |
| 2025-10-22 | 12.35 | 12.49 | 0.05 | 0.40% | 12.35 | 12.58 | 24744 | 3092 | 1.08% |
| 2025-10-21 | 12.20 | 12.44 | 0.24 | 1.97% | 12.15 | 12.44 | 28888 | 3563 | 1.26% |
| 2025-10-20 | 12.11 | 12.20 | 0.11 | 0.91% | 12.10 | 12.23 | 24326 | 2960 | 1.06% |
| 2025-10-17 | 12.25 | 12.09 | -0.19 | -1.55% | 12.05 | 12.37 | 31416 | 3823 | 1.37% |
| 2025-10-16 | 12.35 | 12.28 | -0.09 | -0.73% | 12.26 | 12.51 | 26552 | 3282 | 1.15% |
| 2025-10-15 | 12.09 | 12.37 | 0.28 | 2.32% | 12.07 | 12.37 | 32903 | 4040 | 1.43% |
| 2025-10-14 | 12.10 | 12.09 | 0.01 | 0.08% | 12.06 | 12.26 | 26331 | 3197 | 1.14% |
| 2025-10-13 | 11.88 | 12.08 | -0.12 | -0.98% | 11.70 | 12.15 | 33708 | 4036 | 1.46% |
| 2025-10-10 | 12.03 | 12.20 | 0.16 | 1.33% | 12.03 | 12.30 | 32969 | 4019 | 1.43% |
| 2025-10-09 | 12.15 | 12.04 | -0.06 | -0.50% | 11.96 | 12.15 | 27660 | 3330 | 1.20% |
| 2025-09-30 | 12.25 | 12.10 | -0.13 | -1.06% | 12.10 | 12.29 | 20546 | 2498 | 0.89% |
| 2025-09-29 | 12.22 | 12.23 | 0.06 | 0.49% | 11.97 | 12.32 | 26183 | 3190 | 1.14% |
| 2025-09-26 | 12.04 | 12.17 | 0.13 | 1.08% | 11.96 | 12.33 | 32569 | 3965 | 1.42% |
| 2025-09-25 | 12.37 | 12.14 | -0.23 | -1.86% | 12.06 | 12.42 | 33294 | 4066 | 1.45% |
| 2025-09-24 | 12.15 | 12.37 | 0.14 | 1.14% | 12.08 | 12.40 | 31477 | 3865 | 1.37% |
| 2025-09-23 | 12.20 | 12.23 | -0.02 | -0.16% | 11.89 | 12.31 | 42541 | 5137 | 1.85% |
| 2025-09-22 | 12.22 | 12.25 | -0.02 | -0.16% | 12.19 | 12.45 | 33985 | 4179 | 1.48% |
| 2025-09-19 | 12.48 | 12.27 | -0.30 | -2.39% | 12.20 | 12.52 | 55496 | 6835 | 2.41% |
| 2025-09-18 | 12.75 | 12.57 | -0.13 | -1.02% | 12.41 | 13.18 | 74554 | 9557 | 3.24% |
| 2025-09-17 | 12.68 | 12.70 | 0.01 | 0.08% | 12.67 | 12.80 | 42011 | 5350 | 1.83% |
| 2025-09-16 | 12.59 | 12.69 | 0.10 | 0.79% | 12.52 | 12.69 | 40339 | 5094 | 1.75% |
| 2025-09-15 | 12.60 | 12.59 | -0.09 | -0.71% | 12.56 | 12.74 | 46261 | 5839 | 2.01% |
| 2025-09-12 | 13.00 | 12.68 | -0.44 | -3.35% | 12.66 | 13.06 | 88948 | 11385 | 3.86% |
| 2025-09-11 | 13.25 | 13.12 | -0.38 | -2.81% | 12.95 | 13.45 | 131112 | 17174 | 5.70% |
| 2025-09-10 | 12.96 | 13.50 | 0.54 | 4.17% | 12.87 | 13.50 | 55371 | 7236 | 2.41% |
| 2025-09-09 | 12.88 | 12.96 | 0.08 | 0.62% | 12.84 | 13.05 | 41414 | 5366 | 1.80% |
| 2025-09-08 | 12.77 | 12.88 | 0.19 | 1.50% | 12.69 | 12.90 | 39175 | 5014 | 1.70% |