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 | 13.45 | 13.23 | -0.35 | -2.58% | 13.20 | 13.52 | 220093 | 29252 | 0.84% |
| 2025-12-15 | 13.69 | 13.58 | -0.29 | -2.09% | 13.55 | 13.86 | 252692 | 34549 | 0.97% |
| 2025-12-12 | 13.57 | 13.87 | 0.33 | 2.44% | 13.25 | 13.87 | 511905 | 69542 | 1.96% |
| 2025-12-11 | 13.88 | 13.54 | -0.29 | -2.10% | 13.52 | 13.92 | 177427 | 24217 | 0.68% |
| 2025-12-10 | 13.75 | 13.83 | 0.00 | 0.00% | 13.58 | 13.92 | 184483 | 25360 | 0.71% |
| 2025-12-09 | 13.91 | 13.83 | -0.08 | -0.58% | 13.72 | 13.92 | 121841 | 16852 | 0.47% |
| 2025-12-08 | 14.03 | 13.91 | -0.12 | -0.86% | 13.88 | 14.07 | 147264 | 20534 | 0.56% |
| 2025-12-05 | 13.85 | 14.03 | 0.24 | 1.74% | 13.75 | 14.04 | 125445 | 17492 | 0.48% |
| 2025-12-04 | 13.74 | 13.79 | 0.01 | 0.07% | 13.65 | 13.83 | 99371 | 13671 | 0.38% |
| 2025-12-03 | 13.96 | 13.78 | -0.18 | -1.29% | 13.76 | 14.01 | 122933 | 17013 | 0.47% |
| 2025-12-02 | 14.04 | 13.96 | -0.17 | -1.20% | 13.86 | 14.07 | 145338 | 20255 | 0.56% |
| 2025-12-01 | 14.15 | 14.13 | 0.02 | 0.14% | 13.94 | 14.20 | 193062 | 27133 | 0.74% |
| 2025-11-28 | 14.05 | 14.11 | 0.02 | 0.14% | 13.97 | 14.16 | 92948 | 13090 | 0.36% |
| 2025-11-27 | 13.95 | 14.09 | 0.14 | 1.00% | 13.92 | 14.21 | 150321 | 21212 | 0.58% |
| 2025-11-26 | 14.18 | 13.95 | -0.21 | -1.48% | 13.90 | 14.20 | 167784 | 23513 | 0.64% |
| 2025-11-25 | 14.08 | 14.16 | 0.04 | 0.28% | 13.95 | 14.26 | 207771 | 29392 | 0.80% |
| 2025-11-24 | 14.31 | 14.12 | -0.02 | -0.14% | 13.66 | 14.32 | 250162 | 34765 | 0.96% |
| 2025-11-21 | 14.56 | 14.14 | -0.58 | -3.94% | 13.98 | 14.66 | 347905 | 49296 | 1.33% |
| 2025-11-20 | 14.94 | 14.72 | -0.21 | -1.41% | 14.68 | 15.05 | 154800 | 23021 | 0.59% |
| 2025-11-19 | 15.01 | 14.93 | -0.19 | -1.26% | 14.66 | 15.30 | 228965 | 34112 | 0.88% |
| 2025-11-18 | 15.47 | 15.12 | -0.39 | -2.51% | 15.02 | 15.62 | 232852 | 35519 | 0.89% |
| 2025-11-17 | 15.95 | 15.51 | -0.47 | -2.94% | 15.33 | 16.19 | 277188 | 43146 | 1.06% |
| 2025-11-14 | 15.80 | 15.98 | 0.04 | 0.25% | 15.78 | 16.50 | 362034 | 58463 | 1.39% |
| 2025-11-13 | 15.73 | 15.94 | 0.35 | 2.25% | 15.70 | 16.08 | 302687 | 48221 | 1.16% |
| 2025-11-12 | 16.53 | 15.59 | -1.01 | -6.08% | 15.39 | 16.62 | 490471 | 77516 | 1.88% |
| 2025-11-11 | 16.63 | 16.60 | -0.03 | -0.18% | 16.55 | 16.92 | 287705 | 47965 | 1.10% |
| 2025-11-10 | 16.36 | 16.63 | 0.28 | 1.71% | 16.34 | 17.05 | 521700 | 87143 | 2.00% |
| 2025-11-07 | 15.88 | 16.35 | 0.44 | 2.77% | 15.76 | 16.42 | 434032 | 70544 | 1.66% |
| 2025-11-06 | 16.04 | 15.91 | -0.14 | -0.87% | 15.89 | 16.27 | 294741 | 47164 | 1.13% |
| 2025-11-05 | 15.76 | 16.05 | 0.13 | 0.82% | 15.67 | 16.32 | 276607 | 44203 | 1.06% |
| 2025-11-04 | 16.09 | 15.92 | -0.18 | -1.12% | 15.81 | 16.22 | 233803 | 37382 | 0.90% |
| 2025-11-03 | 15.70 | 16.10 | 0.40 | 2.55% | 15.50 | 16.17 | 399381 | 63203 | 1.53% |
| 2025-10-31 | 15.57 | 15.70 | 0.09 | 0.58% | 15.56 | 15.92 | 248723 | 39152 | 0.95% |
| 2025-10-30 | 15.71 | 15.61 | -0.15 | -0.95% | 15.50 | 15.84 | 293682 | 46017 | 1.13% |
| 2025-10-29 | 15.02 | 15.76 | 0.72 | 4.79% | 14.93 | 15.80 | 398919 | 61613 | 1.53% |
| 2025-10-28 | 15.00 | 15.04 | -0.03 | -0.20% | 14.95 | 15.34 | 205209 | 31098 | 0.79% |
| 2025-10-27 | 15.09 | 15.07 | 0.04 | 0.27% | 14.91 | 15.20 | 203128 | 30563 | 0.78% |
| 2025-10-24 | 14.99 | 15.03 | 0.10 | 0.67% | 14.91 | 15.22 | 222429 | 33432 | 0.85% |
| 2025-10-23 | 14.75 | 14.93 | 0.10 | 0.67% | 14.44 | 14.96 | 152126 | 22345 | 0.58% |
| 2025-10-22 | 15.11 | 14.83 | -0.37 | -2.43% | 14.71 | 15.14 | 207801 | 30909 | 0.80% |
| 2025-10-21 | 15.16 | 15.20 | 0.04 | 0.26% | 15.03 | 15.24 | 152015 | 23044 | 0.58% |
| 2025-10-20 | 15.58 | 15.16 | -0.22 | -1.43% | 15.02 | 15.63 | 218587 | 33317 | 0.84% |
| 2025-10-17 | 15.90 | 15.38 | -0.52 | -3.27% | 15.37 | 16.23 | 258019 | 40509 | 0.99% |
| 2025-10-16 | 16.09 | 15.90 | -0.18 | -1.12% | 15.85 | 16.15 | 199330 | 31847 | 0.76% |
| 2025-10-15 | 15.82 | 16.08 | 0.33 | 2.10% | 15.70 | 16.30 | 336233 | 53964 | 1.29% |
| 2025-10-14 | 15.50 | 15.75 | 0.34 | 2.21% | 15.49 | 16.30 | 391154 | 62471 | 1.50% |
| 2025-10-13 | 15.20 | 15.41 | -0.56 | -3.51% | 15.13 | 15.57 | 234187 | 35974 | 0.90% |
| 2025-10-10 | 16.22 | 15.97 | -0.30 | -1.84% | 15.83 | 16.22 | 237025 | 37790 | 0.91% |
| 2025-10-09 | 15.80 | 16.27 | 0.57 | 3.63% | 15.60 | 16.45 | 313402 | 50574 | 1.20% |
| 2025-09-30 | 15.60 | 15.70 | 0.09 | 0.58% | 15.52 | 15.82 | 173531 | 27245 | 0.67% |
| 2025-09-29 | 15.58 | 15.61 | 0.13 | 0.84% | 15.39 | 15.76 | 190149 | 29675 | 0.73% |
| 2025-09-26 | 15.52 | 15.48 | -0.08 | -0.51% | 15.44 | 15.85 | 210977 | 32867 | 0.81% |
| 2025-09-25 | 15.82 | 15.56 | -0.24 | -1.52% | 15.49 | 15.91 | 237720 | 37263 | 0.91% |
| 2025-09-24 | 15.30 | 15.80 | 0.44 | 2.86% | 15.24 | 15.85 | 235589 | 36754 | 0.90% |
| 2025-09-23 | 15.55 | 15.36 | -0.16 | -1.03% | 15.01 | 15.62 | 250366 | 38176 | 0.96% |
| 2025-09-22 | 15.70 | 15.52 | -0.23 | -1.46% | 15.27 | 15.74 | 297789 | 45978 | 1.14% |
| 2025-09-19 | 15.71 | 15.75 | 0.04 | 0.25% | 15.58 | 15.80 | 220641 | 34660 | 0.85% |
| 2025-09-18 | 16.20 | 15.71 | -0.60 | -3.68% | 15.49 | 16.20 | 374102 | 59424 | 1.43% |
| 2025-09-17 | 16.32 | 16.31 | 0.00 | 0.00% | 16.01 | 16.34 | 220036 | 35671 | 0.84% |
| 2025-09-16 | 16.70 | 16.31 | -0.24 | -1.45% | 16.05 | 16.90 | 237772 | 38829 | 0.91% |
| 2025-09-15 | 16.55 | 16.55 | 0.00 | 0.00% | 16.29 | 16.85 | 291256 | 48140 | 1.12% |
| 2025-09-12 | 16.50 | 16.55 | -0.06 | -0.36% | 16.41 | 16.98 | 359646 | 59847 | 1.38% |
| 2025-09-11 | 15.78 | 16.61 | 0.87 | 5.53% | 15.71 | 16.77 | 588853 | 96914 | 2.26% |
| 2025-09-10 | 16.00 | 15.74 | -0.36 | -2.24% | 15.55 | 16.15 | 284624 | 44862 | 1.09% |
| 2025-09-09 | 16.20 | 16.10 | -0.12 | -0.74% | 15.95 | 16.38 | 284551 | 45836 | 1.09% |
| 2025-09-08 | 16.28 | 16.22 | 0.09 | 0.56% | 15.90 | 16.62 | 530489 | 85757 | 2.03% |