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 | 14.46 | 14.55 | 0.08 | 0.55% | 14.15 | 14.66 | 49911 | 7192 | 1.25% |
| 2025-12-15 | 14.37 | 14.47 | 0.00 | 0.00% | 14.33 | 14.74 | 36379 | 5293 | 0.91% |
| 2025-12-12 | 14.27 | 14.47 | 0.18 | 1.26% | 14.26 | 14.51 | 34345 | 4950 | 0.86% |
| 2025-12-11 | 14.66 | 14.29 | -0.30 | -2.06% | 14.28 | 14.79 | 54814 | 7894 | 1.37% |
| 2025-12-10 | 14.75 | 14.59 | -0.12 | -0.82% | 14.48 | 14.78 | 33829 | 4936 | 0.85% |
| 2025-12-09 | 14.93 | 14.71 | -0.29 | -1.93% | 14.66 | 15.01 | 41320 | 6114 | 1.03% |
| 2025-12-08 | 14.98 | 15.00 | 0.09 | 0.60% | 14.91 | 15.22 | 64695 | 9756 | 1.62% |
| 2025-12-05 | 14.48 | 14.91 | 0.47 | 3.25% | 14.29 | 15.05 | 73703 | 10882 | 1.84% |
| 2025-12-04 | 14.55 | 14.44 | 0.03 | 0.21% | 14.39 | 14.65 | 31480 | 4561 | 0.79% |
| 2025-12-03 | 14.68 | 14.41 | -0.19 | -1.30% | 14.35 | 14.68 | 41760 | 6044 | 1.04% |
| 2025-12-02 | 14.78 | 14.60 | -0.20 | -1.35% | 14.54 | 14.78 | 34662 | 5069 | 0.87% |
| 2025-12-01 | 14.88 | 14.80 | -0.06 | -0.40% | 14.70 | 14.93 | 46214 | 6824 | 1.16% |
| 2025-11-28 | 14.86 | 14.86 | 0.15 | 1.02% | 14.60 | 14.88 | 44623 | 6590 | 1.12% |
| 2025-11-27 | 14.51 | 14.71 | 0.06 | 0.41% | 14.51 | 15.03 | 51389 | 7598 | 1.28% |
| 2025-11-26 | 14.86 | 14.65 | -0.29 | -1.94% | 14.60 | 15.10 | 56542 | 8375 | 1.41% |
| 2025-11-25 | 14.55 | 14.94 | 0.52 | 3.61% | 14.46 | 15.37 | 101319 | 15241 | 2.53% |
| 2025-11-24 | 14.09 | 14.42 | 0.41 | 2.93% | 13.80 | 14.57 | 78184 | 11118 | 1.95% |
| 2025-11-21 | 14.21 | 14.01 | -0.30 | -2.10% | 13.88 | 14.46 | 74636 | 10546 | 1.87% |
| 2025-11-20 | 14.76 | 14.31 | -0.42 | -2.85% | 14.28 | 14.89 | 78004 | 11262 | 1.95% |
| 2025-11-19 | 15.31 | 14.73 | -0.45 | -2.96% | 14.67 | 15.32 | 69643 | 10378 | 1.74% |
| 2025-11-18 | 15.06 | 15.18 | 0.05 | 0.33% | 15.00 | 15.32 | 75316 | 11436 | 1.88% |
| 2025-11-17 | 14.96 | 15.13 | -0.37 | -2.39% | 14.78 | 15.22 | 114808 | 17203 | 2.87% |
| 2025-11-14 | 15.89 | 15.50 | -0.57 | -3.55% | 15.50 | 16.00 | 97382 | 15337 | 2.43% |
| 2025-11-13 | 16.05 | 16.07 | -0.01 | -0.06% | 15.83 | 16.28 | 103550 | 16666 | 2.59% |
| 2025-11-12 | 17.45 | 16.08 | -1.84 | -10.27% | 15.80 | 17.45 | 244725 | 39868 | 6.12% |
| 2025-11-11 | 20.00 | 17.92 | 0.15 | 0.84% | 17.78 | 20.00 | 299293 | 55406 | 7.48% |
| 2025-10-27 | 17.32 | 17.77 | 0.53 | 3.07% | 17.32 | 18.06 | 122225 | 21675 | 3.06% |
| 2025-10-24 | 16.80 | 17.24 | 0.51 | 3.05% | 16.75 | 17.26 | 69323 | 11837 | 1.73% |
| 2025-10-23 | 16.67 | 16.73 | 0.03 | 0.18% | 16.31 | 16.79 | 48437 | 8004 | 1.21% |
| 2025-10-22 | 16.69 | 16.70 | 0.01 | 0.06% | 16.49 | 16.89 | 53325 | 8910 | 1.33% |
| 2025-10-21 | 16.39 | 16.69 | 0.31 | 1.89% | 16.38 | 16.88 | 73482 | 12252 | 1.84% |
| 2025-10-20 | 16.20 | 16.38 | 0.41 | 2.57% | 16.20 | 16.64 | 78020 | 12831 | 1.95% |
| 2025-10-17 | 16.98 | 15.97 | -1.01 | -5.95% | 15.92 | 17.12 | 106236 | 17425 | 2.66% |
| 2025-10-16 | 17.49 | 16.98 | -0.63 | -3.58% | 16.90 | 17.58 | 89627 | 15387 | 2.24% |
| 2025-10-15 | 17.48 | 17.61 | 0.17 | 0.97% | 17.19 | 17.78 | 85639 | 14995 | 2.14% |
| 2025-10-14 | 18.20 | 17.44 | -0.65 | -3.59% | 17.35 | 18.34 | 113380 | 20182 | 2.83% |
| 2025-10-13 | 17.46 | 18.09 | 0.09 | 0.50% | 17.30 | 18.77 | 131763 | 24011 | 3.29% |
| 2025-10-10 | 18.60 | 18.00 | -0.70 | -3.74% | 17.98 | 18.60 | 104372 | 18925 | 2.61% |
| 2025-10-09 | 18.56 | 18.70 | 0.09 | 0.48% | 18.41 | 18.87 | 133946 | 24972 | 3.35% |
| 2025-09-30 | 18.30 | 18.61 | 0.15 | 0.81% | 18.30 | 18.90 | 115770 | 21611 | 2.89% |
| 2025-09-29 | 17.80 | 18.46 | 0.63 | 3.53% | 17.66 | 18.46 | 121166 | 21994 | 3.03% |
| 2025-09-26 | 18.13 | 17.83 | -0.45 | -2.46% | 17.80 | 18.45 | 99576 | 17930 | 2.49% |
| 2025-09-25 | 18.21 | 18.28 | 0.09 | 0.49% | 18.00 | 18.64 | 108904 | 20041 | 2.72% |
| 2025-09-24 | 17.42 | 18.19 | 0.65 | 3.71% | 17.35 | 18.23 | 110016 | 19630 | 2.75% |
| 2025-09-23 | 17.94 | 17.54 | -0.53 | -2.93% | 17.05 | 17.94 | 145668 | 25263 | 3.64% |
| 2025-09-22 | 17.99 | 18.07 | 0.16 | 0.89% | 17.86 | 18.15 | 81299 | 14626 | 2.03% |
| 2025-09-19 | 18.65 | 17.91 | -0.49 | -2.66% | 17.91 | 18.76 | 122583 | 22432 | 3.06% |
| 2025-09-18 | 18.99 | 18.40 | -0.64 | -3.36% | 18.20 | 19.48 | 214695 | 40427 | 5.37% |
| 2025-09-17 | 18.42 | 19.04 | 0.63 | 3.42% | 18.14 | 19.14 | 183060 | 34302 | 4.58% |
| 2025-09-16 | 18.11 | 18.41 | 0.40 | 2.22% | 17.74 | 18.46 | 133399 | 24116 | 3.33% |
| 2025-09-15 | 18.46 | 18.01 | -0.62 | -3.33% | 18.00 | 18.47 | 119460 | 21756 | 2.99% |
| 2025-09-12 | 18.75 | 18.63 | -0.01 | -0.05% | 18.52 | 19.06 | 138914 | 26076 | 3.47% |
| 2025-09-11 | 17.95 | 18.64 | 0.64 | 3.56% | 17.77 | 18.72 | 152055 | 27909 | 3.80% |
| 2025-09-10 | 17.90 | 18.00 | 0.10 | 0.56% | 17.90 | 18.32 | 91510 | 16543 | 2.29% |
| 2025-09-09 | 18.53 | 17.90 | -0.72 | -3.87% | 17.85 | 18.61 | 128846 | 23349 | 3.22% |
| 2025-09-08 | 18.48 | 18.62 | 0.14 | 0.76% | 18.22 | 18.78 | 151346 | 28051 | 3.78% |