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 | 12.90 | 12.58 | -0.18 | -1.41% | 12.51 | 12.90 | 28937 | 3644 | 0.59% |
| 2025-12-15 | 12.81 | 12.76 | -0.14 | -1.09% | 12.73 | 12.96 | 27128 | 3478 | 0.55% |
| 2025-12-12 | 12.82 | 12.90 | 0.08 | 0.62% | 12.81 | 12.99 | 27887 | 3597 | 0.57% |
| 2025-12-11 | 13.09 | 12.82 | -0.30 | -2.29% | 12.80 | 13.11 | 58080 | 7489 | 1.18% |
| 2025-12-10 | 13.01 | 13.12 | 0.10 | 0.77% | 12.88 | 13.64 | 105278 | 13996 | 2.14% |
| 2025-12-09 | 13.16 | 13.02 | -0.15 | -1.14% | 12.93 | 13.21 | 43182 | 5624 | 0.88% |
| 2025-12-08 | 13.30 | 13.17 | -0.07 | -0.53% | 13.16 | 13.34 | 42121 | 5573 | 0.85% |
| 2025-12-05 | 12.95 | 13.24 | 0.23 | 1.77% | 12.88 | 13.24 | 30126 | 3941 | 0.61% |
| 2025-12-04 | 13.18 | 13.01 | -0.11 | -0.84% | 12.93 | 13.18 | 37578 | 4883 | 0.76% |
| 2025-12-03 | 13.25 | 13.12 | -0.18 | -1.35% | 13.03 | 13.26 | 39127 | 5135 | 0.79% |
| 2025-12-02 | 13.25 | 13.30 | -0.17 | -1.26% | 12.86 | 13.34 | 90031 | 11802 | 1.83% |
| 2025-12-01 | 13.37 | 13.47 | 0.10 | 0.75% | 13.27 | 13.51 | 45011 | 6044 | 0.91% |
| 2025-11-28 | 13.40 | 13.37 | 0.03 | 0.22% | 13.20 | 13.42 | 45769 | 6096 | 0.93% |
| 2025-11-27 | 13.40 | 13.34 | 0.04 | 0.30% | 13.30 | 13.47 | 30382 | 4068 | 0.62% |
| 2025-11-26 | 13.51 | 13.30 | -0.20 | -1.48% | 13.25 | 13.53 | 31897 | 4272 | 0.65% |
| 2025-11-25 | 13.47 | 13.50 | 0.17 | 1.28% | 13.38 | 13.71 | 49610 | 6719 | 1.01% |
| 2025-11-24 | 13.15 | 13.33 | 0.27 | 2.07% | 13.06 | 13.45 | 35326 | 4675 | 0.72% |
| 2025-11-21 | 13.30 | 13.06 | -0.35 | -2.61% | 13.04 | 13.47 | 48275 | 6369 | 0.98% |
| 2025-11-20 | 13.54 | 13.41 | -0.16 | -1.18% | 13.34 | 13.64 | 42619 | 5723 | 0.86% |
| 2025-11-19 | 13.88 | 13.57 | -0.31 | -2.23% | 13.40 | 13.98 | 62174 | 8460 | 1.26% |
| 2025-11-18 | 14.21 | 13.88 | -0.29 | -2.05% | 13.81 | 14.21 | 56735 | 7911 | 1.15% |
| 2025-11-17 | 14.40 | 14.17 | -0.22 | -1.53% | 14.16 | 14.40 | 54771 | 7797 | 1.11% |
| 2025-11-14 | 14.31 | 14.39 | -0.04 | -0.28% | 14.17 | 14.65 | 77523 | 11160 | 1.57% |
| 2025-11-13 | 14.24 | 14.43 | 0.23 | 1.62% | 14.13 | 14.73 | 97231 | 14062 | 1.97% |
| 2025-11-12 | 14.60 | 14.20 | -0.42 | -2.87% | 14.09 | 14.61 | 79183 | 11318 | 1.61% |
| 2025-11-11 | 14.58 | 14.62 | 0.03 | 0.21% | 14.44 | 14.73 | 66516 | 9712 | 1.35% |
| 2025-11-10 | 14.63 | 14.59 | -0.02 | -0.14% | 14.35 | 14.77 | 78245 | 11370 | 1.59% |
| 2025-11-07 | 14.74 | 14.61 | -0.29 | -1.95% | 14.61 | 14.93 | 60835 | 8953 | 1.23% |
| 2025-11-06 | 14.99 | 14.90 | -0.07 | -0.47% | 14.65 | 14.99 | 77765 | 11493 | 1.58% |
| 2025-11-05 | 14.77 | 14.97 | 0.20 | 1.35% | 14.51 | 15.01 | 91497 | 13583 | 1.86% |
| 2025-11-04 | 14.77 | 14.77 | -0.12 | -0.81% | 14.65 | 14.98 | 105568 | 15616 | 2.14% |
| 2025-11-03 | 14.37 | 14.89 | 0.55 | 3.84% | 14.34 | 14.98 | 165961 | 24354 | 3.37% |
| 2025-10-31 | 14.47 | 14.34 | 0.00 | 0.00% | 14.34 | 14.87 | 147127 | 21322 | 2.99% |
| 2025-10-30 | 15.20 | 14.34 | -1.04 | -6.76% | 14.34 | 15.60 | 276017 | 40585 | 5.60% |
| 2025-10-29 | 14.52 | 15.38 | 1.01 | 7.03% | 14.32 | 15.81 | 335802 | 51381 | 6.81% |
| 2025-10-28 | 14.43 | 14.37 | -0.07 | -0.48% | 14.31 | 14.53 | 67777 | 9755 | 1.38% |
| 2025-10-27 | 14.60 | 14.44 | 0.00 | 0.00% | 14.18 | 14.60 | 106601 | 15313 | 2.16% |
| 2025-10-24 | 14.40 | 14.44 | 0.04 | 0.28% | 14.32 | 14.71 | 98359 | 14254 | 2.00% |
| 2025-10-23 | 14.31 | 14.40 | 0.09 | 0.63% | 14.07 | 14.53 | 146526 | 20906 | 2.97% |
| 2025-10-22 | 14.19 | 14.31 | 0.05 | 0.35% | 14.09 | 14.52 | 113598 | 16222 | 2.31% |
| 2025-10-21 | 13.87 | 14.26 | 0.50 | 3.63% | 13.74 | 14.55 | 186105 | 26397 | 3.78% |
| 2025-10-20 | 13.94 | 13.76 | -0.02 | -0.15% | 13.68 | 14.05 | 140560 | 19483 | 2.85% |
| 2025-10-17 | 14.26 | 13.78 | -0.48 | -3.37% | 13.70 | 14.41 | 156114 | 21894 | 3.17% |
| 2025-10-16 | 14.87 | 14.26 | -0.51 | -3.45% | 14.18 | 14.87 | 122177 | 17660 | 2.48% |
| 2025-10-15 | 14.66 | 14.77 | 0.10 | 0.68% | 14.46 | 14.86 | 145860 | 21391 | 2.96% |
| 2025-10-14 | 15.41 | 14.67 | -0.73 | -4.74% | 14.50 | 15.64 | 162451 | 24340 | 3.30% |
| 2025-10-13 | 15.30 | 15.40 | -0.40 | -2.53% | 15.10 | 15.52 | 118860 | 18250 | 2.41% |
| 2025-10-10 | 15.98 | 15.80 | -0.20 | -1.25% | 15.70 | 16.24 | 104293 | 16589 | 2.12% |
| 2025-10-09 | 17.00 | 16.00 | -1.00 | -5.88% | 15.65 | 17.06 | 176725 | 28441 | 3.59% |
| 2025-09-30 | 17.70 | 17.00 | -0.70 | -3.95% | 16.88 | 17.85 | 157982 | 27255 | 3.21% |
| 2025-09-29 | 17.95 | 17.70 | -0.54 | -2.96% | 17.40 | 18.16 | 133935 | 23722 | 2.72% |
| 2025-09-26 | 19.20 | 18.24 | -1.01 | -5.25% | 18.08 | 19.56 | 163132 | 30305 | 3.31% |
| 2025-09-25 | 19.36 | 19.25 | -0.11 | -0.57% | 19.08 | 19.84 | 118909 | 23219 | 2.41% |
| 2025-09-24 | 19.55 | 19.36 | -0.39 | -1.97% | 19.10 | 19.85 | 135652 | 26273 | 2.75% |
| 2025-09-23 | 19.08 | 19.75 | 0.62 | 3.24% | 18.80 | 20.09 | 219421 | 43204 | 4.45% |
| 2025-09-22 | 19.51 | 19.13 | -1.01 | -5.01% | 19.04 | 20.17 | 196659 | 38243 | 3.99% |
| 2025-09-19 | 20.68 | 20.14 | -0.40 | -1.95% | 19.30 | 20.95 | 284915 | 56568 | 5.78% |
| 2025-09-18 | 20.73 | 20.54 | -0.14 | -0.68% | 19.78 | 21.15 | 392632 | 79678 | 7.97% |
| 2025-09-17 | 22.10 | 20.68 | -1.28 | -5.83% | 20.68 | 22.79 | 356027 | 77987 | 7.22% |
| 2025-09-16 | 21.65 | 21.96 | 0.31 | 1.43% | 20.98 | 22.38 | 261491 | 56674 | 5.31% |
| 2025-09-15 | 19.94 | 21.65 | 1.51 | 7.50% | 19.94 | 21.88 | 222889 | 47296 | 4.52% |
| 2025-09-12 | 20.20 | 20.14 | -0.09 | -0.44% | 19.76 | 20.60 | 149160 | 30109 | 3.03% |
| 2025-09-11 | 20.30 | 20.23 | 0.17 | 0.85% | 18.89 | 20.44 | 232473 | 45951 | 4.72% |
| 2025-09-10 | 20.44 | 20.06 | -0.39 | -1.91% | 19.26 | 21.12 | 201630 | 40414 | 4.09% |
| 2025-09-09 | 19.84 | 20.45 | 0.21 | 1.04% | 19.82 | 20.84 | 161734 | 33051 | 3.28% |
| 2025-09-08 | 18.61 | 20.24 | 1.84 | 10.00% | 18.61 | 20.24 | 220838 | 43600 | 4.48% |