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 | 14.20 | 13.61 | -0.54 | -3.82% | 13.59 | 14.25 | 122835 | 16934 | 2.06% |
| 2025-12-15 | 14.59 | 14.15 | -0.54 | -3.68% | 14.13 | 14.64 | 129278 | 18519 | 2.17% |
| 2025-12-12 | 14.45 | 14.69 | 0.22 | 1.52% | 14.22 | 14.73 | 192513 | 28048 | 3.23% |
| 2025-12-11 | 14.90 | 14.47 | -0.46 | -3.08% | 14.47 | 15.00 | 106991 | 15676 | 1.80% |
| 2025-12-10 | 15.00 | 14.93 | -0.24 | -1.58% | 14.84 | 15.10 | 92139 | 13779 | 1.55% |
| 2025-12-09 | 15.12 | 15.17 | 0.13 | 0.86% | 15.08 | 15.85 | 157370 | 24259 | 2.64% |
| 2025-12-08 | 14.85 | 15.04 | 0.21 | 1.42% | 14.83 | 15.30 | 104295 | 15658 | 1.75% |
| 2025-12-05 | 14.77 | 14.83 | 0.08 | 0.54% | 14.55 | 14.89 | 73355 | 10783 | 1.23% |
| 2025-12-04 | 14.78 | 14.75 | -0.08 | -0.54% | 14.46 | 14.87 | 76021 | 11169 | 1.28% |
| 2025-12-03 | 14.84 | 14.83 | -0.17 | -1.13% | 14.72 | 14.99 | 69141 | 10256 | 1.16% |
| 2025-12-02 | 15.15 | 15.00 | -0.16 | -1.06% | 14.87 | 15.15 | 84582 | 12645 | 1.42% |
| 2025-12-01 | 14.94 | 15.16 | 0.21 | 1.40% | 14.80 | 15.25 | 118290 | 17863 | 1.99% |
| 2025-11-28 | 14.82 | 14.95 | 0.15 | 1.01% | 14.73 | 14.97 | 76860 | 11431 | 1.29% |
| 2025-11-27 | 14.84 | 14.80 | -0.10 | -0.67% | 14.71 | 15.01 | 74165 | 11020 | 1.25% |
| 2025-11-26 | 14.72 | 14.90 | 0.06 | 0.40% | 14.72 | 15.17 | 140947 | 21112 | 2.37% |
| 2025-11-25 | 14.99 | 14.84 | 0.07 | 0.47% | 14.78 | 15.02 | 128942 | 19206 | 2.17% |
| 2025-11-24 | 14.00 | 14.77 | 0.83 | 5.95% | 13.88 | 15.14 | 275228 | 40312 | 4.62% |
| 2025-11-21 | 14.16 | 13.94 | -0.37 | -2.59% | 13.86 | 14.40 | 108064 | 15168 | 1.82% |
| 2025-11-20 | 14.29 | 14.31 | 0.06 | 0.42% | 13.86 | 14.42 | 127413 | 18031 | 2.14% |
| 2025-11-19 | 14.82 | 14.25 | -0.53 | -3.59% | 14.21 | 14.82 | 121345 | 17476 | 2.04% |
| 2025-11-18 | 14.54 | 14.78 | 0.19 | 1.30% | 14.48 | 14.85 | 96053 | 14136 | 1.61% |
| 2025-11-17 | 14.50 | 14.59 | 0.06 | 0.41% | 14.45 | 14.73 | 96817 | 14113 | 1.63% |
| 2025-11-14 | 14.81 | 14.53 | -0.41 | -2.74% | 14.51 | 14.87 | 101614 | 14939 | 1.71% |
| 2025-11-13 | 14.71 | 14.94 | 0.24 | 1.63% | 14.60 | 15.05 | 117191 | 17427 | 1.97% |
| 2025-11-12 | 15.08 | 14.70 | -0.41 | -2.71% | 14.59 | 15.09 | 156978 | 23156 | 2.64% |
| 2025-11-11 | 15.25 | 15.11 | -0.12 | -0.79% | 15.10 | 15.38 | 76946 | 11712 | 1.29% |
| 2025-11-10 | 15.33 | 15.23 | -0.11 | -0.72% | 15.07 | 15.34 | 104278 | 15841 | 1.75% |
| 2025-11-07 | 15.42 | 15.34 | -0.15 | -0.97% | 15.29 | 15.52 | 75296 | 11581 | 1.26% |
| 2025-11-06 | 15.66 | 15.49 | -0.24 | -1.53% | 15.40 | 15.69 | 102624 | 15904 | 1.72% |
| 2025-11-05 | 15.40 | 15.73 | 0.11 | 0.70% | 15.39 | 15.83 | 85363 | 13369 | 1.43% |
| 2025-11-04 | 16.03 | 15.62 | -0.48 | -2.98% | 15.52 | 16.05 | 128117 | 20151 | 2.15% |
| 2025-11-03 | 15.63 | 16.10 | 0.34 | 2.16% | 15.60 | 16.16 | 152569 | 24243 | 2.56% |
| 2025-10-31 | 15.90 | 15.76 | -0.57 | -3.49% | 15.60 | 16.00 | 162854 | 25731 | 2.74% |
| 2025-10-30 | 16.09 | 16.33 | 0.23 | 1.43% | 16.01 | 16.49 | 196097 | 31811 | 3.29% |
| 2025-10-29 | 15.99 | 16.10 | 0.13 | 0.81% | 15.75 | 16.12 | 108993 | 17369 | 1.83% |
| 2025-10-28 | 15.66 | 15.97 | 0.24 | 1.53% | 15.61 | 16.44 | 163388 | 26365 | 2.74% |
| 2025-10-27 | 15.71 | 15.73 | 0.08 | 0.51% | 15.62 | 15.87 | 85213 | 13406 | 1.43% |
| 2025-10-24 | 15.50 | 15.65 | 0.15 | 0.97% | 15.45 | 15.68 | 88071 | 13760 | 1.48% |
| 2025-10-23 | 15.51 | 15.50 | -0.08 | -0.51% | 15.25 | 15.61 | 86229 | 13250 | 1.45% |
| 2025-10-22 | 15.70 | 15.58 | -0.16 | -1.02% | 15.54 | 15.76 | 71674 | 11202 | 1.20% |
| 2025-10-21 | 15.42 | 15.74 | 0.34 | 2.21% | 15.40 | 15.77 | 93563 | 14606 | 1.57% |
| 2025-10-20 | 15.41 | 15.40 | 0.01 | 0.06% | 15.26 | 15.54 | 93207 | 14325 | 1.57% |
| 2025-10-17 | 15.82 | 15.39 | -0.46 | -2.90% | 15.30 | 15.93 | 128785 | 20066 | 2.16% |
| 2025-10-16 | 16.18 | 15.85 | -0.33 | -2.04% | 15.82 | 16.18 | 92241 | 14711 | 1.55% |
| 2025-10-15 | 16.01 | 16.18 | 0.25 | 1.57% | 15.75 | 16.20 | 110046 | 17609 | 1.85% |
| 2025-10-14 | 16.30 | 15.93 | -0.25 | -1.55% | 15.84 | 16.44 | 127430 | 20519 | 2.14% |
| 2025-10-13 | 15.90 | 16.18 | -0.25 | -1.52% | 15.73 | 16.25 | 127582 | 20475 | 2.14% |
| 2025-10-10 | 16.88 | 16.43 | -0.60 | -3.52% | 16.37 | 16.89 | 171272 | 28374 | 2.88% |
| 2025-10-09 | 16.78 | 17.03 | 0.30 | 1.79% | 16.72 | 17.21 | 179073 | 30500 | 3.01% |
| 2025-09-30 | 17.04 | 16.73 | -0.26 | -1.53% | 16.68 | 17.21 | 173239 | 29251 | 2.91% |
| 2025-09-29 | 16.95 | 16.99 | 0.04 | 0.24% | 16.77 | 17.07 | 125458 | 21253 | 2.11% |
| 2025-09-26 | 17.37 | 16.95 | -0.63 | -3.58% | 16.94 | 17.46 | 203379 | 34851 | 3.42% |
| 2025-09-25 | 17.80 | 17.58 | -0.33 | -1.84% | 17.57 | 17.97 | 169354 | 30051 | 2.84% |
| 2025-09-24 | 17.42 | 17.91 | 0.41 | 2.34% | 17.08 | 18.27 | 238269 | 42319 | 4.00% |
| 2025-09-23 | 18.19 | 17.50 | -0.69 | -3.79% | 17.10 | 18.29 | 279917 | 49018 | 4.70% |
| 2025-09-22 | 18.20 | 18.19 | 0.32 | 1.79% | 17.86 | 18.50 | 203476 | 36843 | 3.42% |
| 2025-09-19 | 17.91 | 17.87 | -0.05 | -0.28% | 17.65 | 18.10 | 167702 | 29973 | 2.82% |
| 2025-09-18 | 18.16 | 17.92 | -0.31 | -1.70% | 17.80 | 18.45 | 203331 | 36931 | 3.42% |
| 2025-09-17 | 18.44 | 18.23 | -0.19 | -1.03% | 18.17 | 18.49 | 152336 | 27861 | 2.56% |
| 2025-09-16 | 18.78 | 18.42 | -0.38 | -2.02% | 18.32 | 18.85 | 217128 | 40150 | 3.65% |
| 2025-09-15 | 18.96 | 18.80 | -0.25 | -1.31% | 18.40 | 19.10 | 329755 | 61933 | 5.54% |
| 2025-09-12 | 17.78 | 19.05 | 0.97 | 5.37% | 17.78 | 19.30 | 651676 | 122943 | 10.95% |
| 2025-09-11 | 17.92 | 18.08 | 0.42 | 2.38% | 17.51 | 18.15 | 192044 | 34356 | 3.23% |
| 2025-09-10 | 17.65 | 17.66 | 0.09 | 0.51% | 17.57 | 17.93 | 115465 | 20451 | 1.94% |
| 2025-09-09 | 17.71 | 17.57 | -0.28 | -1.57% | 17.47 | 17.86 | 136836 | 24143 | 2.30% |
| 2025-09-08 | 18.01 | 17.85 | -0.22 | -1.22% | 17.70 | 18.24 | 146452 | 26219 | 2.46% |