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 | 14.03 | 13.50 | -0.49 | -3.50% | 13.41 | 14.03 | 74088 | 10076 | 3.68% |
| 2025-12-15 | 14.10 | 13.99 | -0.11 | -0.78% | 13.91 | 14.27 | 58489 | 8222 | 2.91% |
| 2025-12-12 | 14.61 | 14.10 | -0.56 | -3.82% | 14.07 | 14.90 | 78242 | 11203 | 3.89% |
| 2025-12-11 | 15.22 | 14.66 | -0.55 | -3.62% | 14.61 | 15.30 | 56002 | 8322 | 2.78% |
| 2025-12-10 | 15.71 | 15.21 | -0.36 | -2.31% | 15.10 | 15.84 | 62927 | 9597 | 3.13% |
| 2025-12-09 | 15.90 | 15.57 | -0.18 | -1.14% | 15.44 | 16.10 | 74617 | 11719 | 3.71% |
| 2025-12-08 | 15.34 | 15.75 | 0.59 | 3.89% | 14.96 | 15.99 | 114389 | 17763 | 5.68% |
| 2025-12-05 | 14.70 | 15.16 | 0.51 | 3.48% | 14.56 | 15.66 | 133351 | 20213 | 6.62% |
| 2025-12-04 | 15.53 | 14.65 | -1.10 | -6.98% | 14.54 | 15.56 | 122657 | 18225 | 6.09% |
| 2025-12-03 | 15.97 | 15.75 | -0.28 | -1.75% | 15.50 | 16.15 | 93902 | 14752 | 4.66% |
| 2025-12-02 | 16.43 | 16.03 | -0.41 | -2.49% | 15.95 | 16.49 | 109442 | 17697 | 5.44% |
| 2025-12-01 | 17.13 | 16.44 | -0.74 | -4.31% | 16.23 | 17.38 | 173567 | 28783 | 8.62% |
| 2025-11-28 | 17.00 | 17.18 | 0.28 | 1.66% | 16.39 | 17.79 | 338354 | 57697 | 16.81% |
| 2025-11-27 | 14.04 | 16.90 | 2.82 | 20.03% | 14.04 | 16.90 | 211452 | 33729 | 10.50% |
| 2025-11-26 | 14.17 | 14.08 | -0.12 | -0.85% | 14.01 | 14.57 | 33512 | 4774 | 1.66% |
| 2025-11-25 | 13.98 | 14.20 | 0.35 | 2.53% | 13.92 | 14.40 | 32095 | 4559 | 1.59% |
| 2025-11-24 | 13.92 | 13.85 | -0.01 | -0.07% | 13.68 | 14.06 | 36219 | 5016 | 1.80% |
| 2025-11-21 | 15.00 | 13.86 | -1.28 | -8.45% | 13.83 | 15.10 | 67324 | 9600 | 3.34% |
| 2025-11-20 | 15.41 | 15.14 | -0.36 | -2.32% | 15.00 | 15.57 | 39857 | 6076 | 1.98% |
| 2025-11-19 | 15.30 | 15.50 | 0.17 | 1.11% | 15.20 | 15.89 | 63567 | 9853 | 3.16% |
| 2025-11-18 | 15.69 | 15.33 | -0.32 | -2.04% | 15.23 | 15.82 | 44263 | 6809 | 2.20% |
| 2025-11-17 | 15.71 | 15.65 | -0.12 | -0.76% | 15.50 | 15.92 | 34853 | 5452 | 1.73% |
| 2025-11-14 | 15.52 | 15.77 | 0.17 | 1.09% | 15.45 | 16.08 | 57228 | 9071 | 2.84% |
| 2025-11-13 | 15.20 | 15.60 | 0.40 | 2.63% | 15.20 | 15.76 | 51569 | 8009 | 2.56% |
| 2025-11-12 | 15.87 | 15.20 | -0.46 | -2.94% | 15.00 | 15.87 | 55974 | 8528 | 2.78% |
| 2025-11-11 | 15.17 | 15.66 | 0.49 | 3.23% | 15.17 | 15.79 | 75714 | 11834 | 3.76% |
| 2025-11-10 | 15.31 | 15.17 | -0.13 | -0.85% | 15.14 | 15.51 | 40029 | 6128 | 1.99% |
| 2025-11-07 | 14.95 | 15.30 | 0.31 | 2.07% | 14.86 | 15.38 | 47647 | 7243 | 2.37% |
| 2025-11-06 | 14.98 | 14.99 | 0.01 | 0.07% | 14.77 | 15.14 | 36284 | 5426 | 1.80% |
| 2025-11-05 | 14.52 | 14.98 | 0.41 | 2.81% | 14.45 | 15.14 | 56881 | 8467 | 2.83% |
| 2025-11-04 | 14.76 | 14.57 | -0.16 | -1.09% | 14.50 | 14.84 | 25473 | 3731 | 1.27% |
| 2025-11-03 | 14.64 | 14.73 | 0.13 | 0.89% | 14.39 | 14.76 | 32045 | 4674 | 1.59% |
| 2025-10-31 | 14.36 | 14.60 | 0.27 | 1.88% | 14.32 | 14.89 | 50025 | 7349 | 2.49% |
| 2025-10-30 | 14.25 | 14.33 | 0.08 | 0.56% | 14.21 | 14.48 | 36955 | 5302 | 1.84% |
| 2025-10-29 | 14.10 | 14.25 | 0.14 | 0.99% | 13.92 | 14.36 | 33864 | 4778 | 1.68% |
| 2025-10-28 | 14.07 | 14.11 | 0.05 | 0.36% | 13.87 | 14.25 | 30373 | 4279 | 1.51% |
| 2025-10-27 | 14.09 | 14.06 | 0.00 | 0.00% | 13.87 | 14.18 | 25219 | 3542 | 1.25% |
| 2025-10-24 | 14.01 | 14.06 | 0.08 | 0.57% | 13.92 | 14.16 | 20947 | 2942 | 1.04% |
| 2025-10-23 | 13.87 | 13.98 | 0.10 | 0.72% | 13.66 | 13.98 | 29242 | 4035 | 1.45% |
| 2025-10-22 | 14.00 | 13.88 | -0.18 | -1.28% | 13.84 | 14.04 | 22720 | 3166 | 1.13% |
| 2025-10-21 | 13.97 | 14.06 | 0.12 | 0.86% | 13.82 | 14.08 | 17154 | 2400 | 0.85% |
| 2025-10-20 | 13.81 | 13.94 | 0.26 | 1.90% | 13.81 | 14.03 | 22383 | 3112 | 1.11% |
| 2025-10-17 | 14.26 | 13.68 | -0.57 | -4.00% | 13.64 | 14.42 | 37322 | 5202 | 1.85% |
| 2025-10-16 | 14.41 | 14.25 | -0.26 | -1.79% | 14.17 | 14.52 | 29853 | 4268 | 1.48% |
| 2025-10-15 | 14.53 | 14.51 | 0.08 | 0.55% | 14.35 | 14.73 | 29104 | 4227 | 1.45% |
| 2025-10-14 | 14.39 | 14.43 | 0.08 | 0.56% | 14.39 | 15.11 | 58212 | 8593 | 2.89% |
| 2025-10-13 | 14.00 | 14.35 | -0.08 | -0.55% | 13.70 | 14.44 | 40191 | 5692 | 2.00% |
| 2025-10-10 | 14.96 | 14.43 | -0.53 | -3.54% | 14.41 | 14.96 | 41499 | 6051 | 2.06% |
| 2025-10-09 | 15.12 | 14.96 | -0.10 | -0.66% | 14.87 | 15.15 | 41492 | 6217 | 2.06% |
| 2025-09-30 | 14.65 | 15.06 | 0.44 | 3.01% | 14.60 | 15.31 | 57044 | 8558 | 2.83% |
| 2025-09-29 | 14.34 | 14.62 | 0.32 | 2.24% | 14.25 | 14.85 | 40339 | 5906 | 2.00% |
| 2025-09-26 | 14.48 | 14.30 | -0.09 | -0.63% | 14.29 | 14.60 | 34074 | 4918 | 1.69% |
| 2025-09-25 | 14.16 | 14.39 | 0.24 | 1.70% | 14.09 | 14.93 | 63386 | 9259 | 3.15% |
| 2025-09-24 | 13.86 | 14.15 | 0.25 | 1.80% | 13.72 | 14.24 | 34926 | 4910 | 1.74% |
| 2025-09-23 | 14.21 | 13.90 | -0.30 | -2.11% | 13.53 | 14.33 | 49545 | 6854 | 2.46% |
| 2025-09-22 | 14.35 | 14.20 | -0.20 | -1.39% | 14.11 | 14.50 | 27743 | 3949 | 1.38% |
| 2025-09-19 | 14.59 | 14.40 | -0.25 | -1.71% | 14.31 | 14.76 | 39764 | 5745 | 1.98% |
| 2025-09-18 | 15.00 | 14.65 | -0.38 | -2.53% | 14.53 | 15.10 | 59136 | 8761 | 2.94% |
| 2025-09-17 | 15.28 | 15.03 | -0.24 | -1.57% | 14.99 | 15.29 | 49974 | 7558 | 2.48% |
| 2025-09-16 | 15.15 | 15.27 | 0.09 | 0.59% | 15.03 | 15.33 | 42426 | 6446 | 2.11% |
| 2025-09-15 | 15.00 | 15.18 | -0.02 | -0.13% | 15.00 | 15.46 | 47370 | 7219 | 2.35% |
| 2025-09-12 | 15.46 | 15.20 | -0.23 | -1.49% | 14.91 | 15.59 | 62977 | 9532 | 3.13% |
| 2025-09-11 | 15.38 | 15.43 | 0.05 | 0.33% | 15.15 | 15.49 | 63681 | 9776 | 3.16% |
| 2025-09-10 | 15.56 | 15.38 | -0.34 | -2.16% | 15.07 | 15.75 | 81574 | 12534 | 4.05% |
| 2025-09-09 | 15.76 | 15.72 | -0.29 | -1.81% | 15.57 | 16.16 | 79455 | 12581 | 3.95% |
| 2025-09-08 | 16.20 | 16.01 | 0.02 | 0.13% | 15.92 | 16.40 | 108948 | 17538 | 5.41% |