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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-04 | 15.80 | 15.50 | -0.37 | -2.33% | 15.33 | 16.15 | 256340 | 39858 | 5.62% |
| 2025-12-03 | 16.43 | 15.87 | -0.61 | -3.70% | 15.78 | 16.46 | 339331 | 54377 | 7.44% |
| 2025-12-02 | 16.53 | 16.48 | 0.13 | 0.80% | 16.27 | 16.75 | 443926 | 73102 | 9.74% |
| 2025-12-01 | 16.03 | 16.35 | 0.06 | 0.37% | 15.75 | 16.79 | 580285 | 94395 | 12.73% |
| 2025-11-28 | 16.80 | 16.29 | -0.41 | -2.46% | 16.13 | 16.93 | 639145 | 104579 | 14.02% |
| 2025-11-27 | 15.60 | 16.70 | 1.04 | 6.64% | 15.51 | 17.23 | 857937 | 143764 | 18.82% |
| 2025-11-26 | 16.46 | 15.66 | -0.80 | -4.86% | 15.01 | 16.46 | 702001 | 109258 | 15.40% |
| 2025-11-25 | 15.38 | 16.46 | 1.07 | 6.95% | 15.22 | 16.89 | 609917 | 98793 | 13.38% |
| 2025-11-24 | 14.45 | 15.39 | 1.17 | 8.23% | 14.36 | 15.59 | 420642 | 63269 | 9.23% |
| 2025-11-21 | 14.19 | 14.22 | -0.26 | -1.80% | 14.19 | 15.13 | 327365 | 48002 | 7.18% |
| 2025-11-20 | 14.70 | 14.48 | 0.00 | 0.00% | 14.42 | 14.88 | 141916 | 20706 | 3.11% |
| 2025-11-19 | 14.78 | 14.48 | -0.23 | -1.56% | 14.33 | 14.84 | 150492 | 21870 | 3.30% |
| 2025-11-18 | 14.79 | 14.71 | -0.15 | -1.01% | 14.65 | 15.04 | 131096 | 19455 | 2.88% |
| 2025-11-17 | 15.00 | 14.86 | -0.19 | -1.26% | 14.71 | 15.27 | 161337 | 24041 | 3.54% |
| 2025-11-14 | 15.31 | 15.05 | -0.46 | -2.97% | 15.04 | 15.45 | 182574 | 27855 | 4.00% |
| 2025-11-13 | 15.44 | 15.51 | 0.00 | 0.00% | 15.20 | 15.73 | 225123 | 34793 | 4.94% |
| 2025-11-12 | 15.65 | 15.51 | -0.22 | -1.40% | 15.38 | 15.79 | 182555 | 28366 | 4.00% |
| 2025-11-11 | 16.01 | 15.73 | -0.19 | -1.19% | 15.64 | 16.06 | 207939 | 32928 | 4.56% |
| 2025-11-10 | 16.17 | 15.92 | -0.48 | -2.93% | 15.85 | 16.40 | 337743 | 54169 | 7.41% |
| 2025-11-07 | 15.48 | 16.40 | 0.93 | 6.01% | 15.31 | 16.86 | 519680 | 84336 | 11.72% |
| 2025-11-06 | 15.17 | 15.47 | 0.29 | 1.91% | 14.89 | 15.84 | 356547 | 54703 | 8.04% |
| 2025-11-05 | 14.11 | 15.18 | 0.70 | 4.83% | 14.11 | 15.54 | 430297 | 65080 | 9.70% |
| 2025-11-04 | 15.05 | 14.48 | -0.60 | -3.98% | 14.34 | 15.07 | 341765 | 49876 | 7.71% |
| 2025-11-03 | 14.95 | 15.08 | 0.00 | 0.00% | 14.86 | 15.29 | 274494 | 41390 | 6.19% |
| 2025-10-31 | 15.39 | 15.08 | -0.24 | -1.57% | 14.96 | 15.49 | 439859 | 66747 | 9.92% |
| 2025-10-30 | 15.53 | 15.32 | 0.52 | 3.51% | 14.91 | 15.93 | 842812 | 129566 | 19.01% |
| 2025-10-29 | 14.52 | 14.80 | 0.28 | 1.93% | 14.50 | 14.91 | 382681 | 56191 | 8.63% |
| 2025-10-28 | 14.23 | 14.52 | 0.29 | 2.04% | 14.23 | 14.72 | 429310 | 62055 | 9.68% |
| 2025-10-27 | 14.10 | 14.23 | 0.13 | 0.92% | 14.06 | 14.47 | 689125 | 98425 | 15.54% |
| 2025-10-24 | 13.08 | 14.10 | 1.28 | 9.98% | 13.08 | 14.10 | 623391 | 87252 | 14.06% |
| 2025-10-23 | 12.80 | 12.82 | 0.04 | 0.31% | 12.55 | 13.08 | 124145 | 15826 | 2.80% |
| 2025-10-22 | 12.84 | 12.78 | -0.07 | -0.54% | 12.68 | 12.95 | 100249 | 12853 | 2.26% |
| 2025-10-21 | 12.41 | 12.85 | 0.44 | 3.55% | 12.40 | 12.87 | 131841 | 16777 | 2.97% |
| 2025-10-20 | 12.23 | 12.41 | 0.34 | 2.82% | 12.23 | 12.47 | 142850 | 17689 | 3.22% |
| 2025-10-17 | 12.72 | 12.07 | -0.72 | -5.63% | 12.03 | 12.82 | 192702 | 23748 | 4.35% |
| 2025-10-16 | 13.10 | 12.79 | -0.37 | -2.81% | 12.74 | 13.11 | 108888 | 14040 | 2.46% |
| 2025-10-15 | 12.84 | 13.16 | 0.35 | 2.73% | 12.68 | 13.18 | 153837 | 19922 | 3.47% |
| 2025-10-14 | 13.61 | 12.81 | -0.68 | -5.04% | 12.78 | 13.72 | 207182 | 27237 | 4.67% |
| 2025-10-13 | 13.04 | 13.49 | -0.32 | -2.32% | 12.87 | 13.61 | 207081 | 27506 | 4.67% |
| 2025-10-10 | 14.10 | 13.81 | -0.31 | -2.20% | 13.75 | 14.18 | 192008 | 26731 | 4.33% |
| 2025-10-09 | 13.90 | 14.12 | 0.23 | 1.66% | 13.90 | 14.66 | 296086 | 42355 | 6.74% |
| 2025-09-30 | 13.74 | 13.89 | 0.14 | 1.02% | 13.67 | 14.00 | 161093 | 22256 | 3.67% |
| 2025-09-29 | 13.74 | 13.75 | 0.01 | 0.07% | 13.54 | 13.88 | 148868 | 20414 | 3.39% |
| 2025-09-26 | 14.30 | 13.74 | -0.92 | -6.28% | 13.73 | 14.30 | 339188 | 47483 | 7.73% |
| 2025-09-25 | 13.96 | 14.66 | 0.73 | 5.24% | 13.77 | 14.74 | 424703 | 60610 | 9.67% |
| 2025-09-24 | 13.65 | 13.93 | 0.12 | 0.87% | 13.35 | 13.95 | 155001 | 21331 | 3.53% |
| 2025-09-23 | 14.03 | 13.81 | -0.24 | -1.71% | 13.46 | 14.13 | 221882 | 30441 | 5.05% |
| 2025-09-22 | 13.86 | 14.05 | 0.19 | 1.37% | 13.86 | 14.30 | 286414 | 40335 | 6.52% |
| 2025-09-19 | 14.31 | 13.86 | 0.03 | 0.22% | 13.69 | 14.50 | 332834 | 46811 | 7.58% |
| 2025-09-18 | 13.74 | 13.83 | 0.08 | 0.58% | 13.68 | 14.22 | 256517 | 35665 | 5.84% |
| 2025-09-17 | 13.54 | 13.75 | 0.15 | 1.10% | 13.52 | 13.91 | 152429 | 20995 | 3.47% |
| 2025-09-16 | 13.23 | 13.60 | 0.36 | 2.72% | 13.20 | 13.68 | 173198 | 23358 | 3.94% |
| 2025-09-15 | 13.46 | 13.24 | -0.21 | -1.56% | 13.19 | 13.48 | 83598 | 11089 | 1.90% |
| 2025-09-12 | 13.65 | 13.45 | -0.16 | -1.18% | 13.43 | 13.67 | 114257 | 15449 | 2.60% |
| 2025-09-11 | 13.01 | 13.61 | 0.38 | 2.87% | 13.01 | 13.62 | 173068 | 23213 | 3.94% |
| 2025-09-10 | 13.22 | 13.23 | 0.10 | 0.76% | 13.10 | 13.52 | 116423 | 15499 | 2.65% |
| 2025-09-09 | 13.40 | 13.13 | -0.28 | -2.09% | 13.07 | 13.40 | 105570 | 13954 | 2.40% |
| 2025-09-08 | 13.40 | 13.41 | 0.04 | 0.30% | 13.23 | 13.55 | 108886 | 14561 | 2.48% |
| 2025-09-05 | 13.04 | 13.37 | 0.34 | 2.61% | 12.97 | 13.37 | 123116 | 16294 | 2.80% |
| 2025-09-04 | 13.20 | 13.03 | -0.25 | -1.88% | 12.79 | 13.64 | 166005 | 21970 | 3.78% |
| 2025-09-03 | 13.40 | 13.28 | -0.20 | -1.48% | 13.22 | 13.68 | 129698 | 17380 | 2.95% |
| 2025-09-02 | 13.98 | 13.48 | -0.49 | -3.51% | 13.29 | 14.06 | 211601 | 28640 | 4.82% |
| 2025-09-01 | 14.13 | 13.97 | -0.16 | -1.13% | 13.89 | 14.23 | 147356 | 20638 | 3.36% |
| 2025-08-29 | 14.20 | 14.13 | -0.07 | -0.49% | 14.00 | 14.33 | 168918 | 23853 | 3.85% |
| 2025-08-28 | 13.86 | 14.20 | 0.35 | 2.53% | 13.57 | 14.22 | 276410 | 38467 | 6.30% |
| 2025-08-27 | 14.35 | 13.85 | -0.52 | -3.62% | 13.80 | 14.40 | 279906 | 39679 | 6.38% |