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 | 13.30 | 13.01 | -0.31 | -2.33% | 12.96 | 13.30 | 59939 | 7843 | 1.18% |
| 2025-12-15 | 13.32 | 13.32 | -0.14 | -1.04% | 13.24 | 13.50 | 61279 | 8173 | 1.20% |
| 2025-12-12 | 13.60 | 13.46 | -0.14 | -1.03% | 13.37 | 13.80 | 66739 | 9015 | 1.31% |
| 2025-12-11 | 13.84 | 13.60 | -0.23 | -1.66% | 13.59 | 14.01 | 60646 | 8355 | 1.19% |
| 2025-12-10 | 14.00 | 13.83 | -0.10 | -0.72% | 13.72 | 14.05 | 55146 | 7620 | 1.08% |
| 2025-12-09 | 14.13 | 13.93 | -0.25 | -1.76% | 13.90 | 14.14 | 58426 | 8187 | 1.15% |
| 2025-12-08 | 14.03 | 14.18 | 0.15 | 1.07% | 14.01 | 14.26 | 61823 | 8758 | 1.22% |
| 2025-12-05 | 13.69 | 14.03 | 0.33 | 2.41% | 13.67 | 14.08 | 62042 | 8628 | 1.22% |
| 2025-12-04 | 13.83 | 13.70 | -0.16 | -1.15% | 13.58 | 13.95 | 62578 | 8585 | 1.23% |
| 2025-12-03 | 14.17 | 13.86 | -0.31 | -2.19% | 13.78 | 14.37 | 95721 | 13363 | 1.88% |
| 2025-12-02 | 14.50 | 14.17 | -0.34 | -2.34% | 14.10 | 14.50 | 81437 | 11572 | 1.60% |
| 2025-12-01 | 14.84 | 14.51 | -0.35 | -2.36% | 14.46 | 15.07 | 98979 | 14515 | 1.95% |
| 2025-11-28 | 14.47 | 14.86 | 0.31 | 2.13% | 14.44 | 14.98 | 102418 | 15079 | 2.01% |
| 2025-11-27 | 14.19 | 14.55 | 0.37 | 2.61% | 14.08 | 14.82 | 124794 | 18160 | 2.45% |
| 2025-11-26 | 14.39 | 14.18 | -0.16 | -1.12% | 14.15 | 14.60 | 87926 | 12607 | 1.73% |
| 2025-11-25 | 14.20 | 14.34 | 0.24 | 1.70% | 14.05 | 14.53 | 108757 | 15575 | 2.14% |
| 2025-11-24 | 14.21 | 14.10 | 0.07 | 0.50% | 13.83 | 14.35 | 143678 | 20154 | 2.82% |
| 2025-11-21 | 15.30 | 14.03 | -1.57 | -10.06% | 13.83 | 15.55 | 277566 | 40387 | 5.46% |
| 2025-11-20 | 16.13 | 15.60 | -0.53 | -3.29% | 15.54 | 16.48 | 156586 | 24925 | 3.08% |
| 2025-11-19 | 16.80 | 16.13 | -0.46 | -2.77% | 16.00 | 17.09 | 229312 | 37703 | 4.51% |
| 2025-11-18 | 18.18 | 16.59 | -1.77 | -9.64% | 16.40 | 18.40 | 377043 | 64345 | 7.41% |
| 2025-11-17 | 16.76 | 18.36 | 1.74 | 10.47% | 16.76 | 18.70 | 459609 | 83414 | 9.03% |
| 2025-11-14 | 16.66 | 16.62 | -0.25 | -1.48% | 16.46 | 16.89 | 203535 | 33852 | 4.00% |
| 2025-11-13 | 15.72 | 16.87 | 1.15 | 7.32% | 15.72 | 17.65 | 392736 | 66069 | 7.72% |
| 2025-11-12 | 15.56 | 15.72 | -0.09 | -0.57% | 15.45 | 16.25 | 188528 | 29858 | 3.71% |
| 2025-11-11 | 15.50 | 15.81 | 0.53 | 3.47% | 15.39 | 16.09 | 199885 | 31441 | 3.93% |
| 2025-11-10 | 15.40 | 15.28 | 0.08 | 0.53% | 15.03 | 16.05 | 173713 | 26986 | 3.41% |
| 2025-11-07 | 14.35 | 15.20 | 0.73 | 5.04% | 14.22 | 15.38 | 200764 | 30062 | 3.95% |
| 2025-11-06 | 14.31 | 14.47 | 0.24 | 1.69% | 14.10 | 14.59 | 83544 | 12025 | 1.64% |
| 2025-11-05 | 13.77 | 14.23 | 0.31 | 2.23% | 13.61 | 14.38 | 94521 | 13363 | 1.86% |
| 2025-11-04 | 14.07 | 13.92 | -0.33 | -2.32% | 13.78 | 14.31 | 71317 | 9971 | 1.40% |
| 2025-11-03 | 14.80 | 14.25 | -0.59 | -3.98% | 14.07 | 14.80 | 133371 | 19032 | 2.62% |
| 2025-10-31 | 14.36 | 14.84 | 0.50 | 3.49% | 14.32 | 15.38 | 157860 | 23764 | 3.10% |
| 2025-10-30 | 14.04 | 14.34 | 0.26 | 1.85% | 13.99 | 14.58 | 116076 | 16665 | 2.28% |
| 2025-10-29 | 13.96 | 14.08 | 0.13 | 0.93% | 13.85 | 14.15 | 59433 | 8332 | 1.17% |
| 2025-10-28 | 13.89 | 13.95 | -0.09 | -0.64% | 13.81 | 14.20 | 69266 | 9704 | 1.36% |
| 2025-10-27 | 14.32 | 14.04 | -0.16 | -1.13% | 13.90 | 14.52 | 86249 | 12235 | 1.70% |
| 2025-10-24 | 13.94 | 14.20 | 0.27 | 1.94% | 13.93 | 14.33 | 65605 | 9306 | 1.29% |
| 2025-10-23 | 13.93 | 13.93 | 0.05 | 0.36% | 13.54 | 13.95 | 53081 | 7275 | 1.04% |
| 2025-10-22 | 14.20 | 13.88 | -0.30 | -2.12% | 13.81 | 14.20 | 51346 | 7155 | 1.01% |
| 2025-10-21 | 14.00 | 14.18 | 0.18 | 1.29% | 13.93 | 14.30 | 51508 | 7290 | 1.01% |
| 2025-10-20 | 13.75 | 14.00 | 0.33 | 2.41% | 13.75 | 14.26 | 70066 | 9818 | 1.38% |
| 2025-10-17 | 14.33 | 13.67 | -0.58 | -4.07% | 13.65 | 14.60 | 84619 | 11894 | 1.66% |
| 2025-10-16 | 14.51 | 14.25 | -0.36 | -2.46% | 14.18 | 14.60 | 77426 | 11071 | 1.52% |
| 2025-10-15 | 14.54 | 14.61 | 0.11 | 0.76% | 14.36 | 14.74 | 62675 | 9100 | 1.23% |
| 2025-10-14 | 15.11 | 14.50 | -0.53 | -3.53% | 14.45 | 15.55 | 90905 | 13606 | 1.79% |
| 2025-10-13 | 14.44 | 15.03 | -0.06 | -0.40% | 14.39 | 15.16 | 95727 | 14143 | 1.88% |
| 2025-10-10 | 16.14 | 15.09 | -1.06 | -6.56% | 15.05 | 16.14 | 150215 | 23044 | 2.95% |
| 2025-10-09 | 16.48 | 16.15 | -0.15 | -0.92% | 16.07 | 16.68 | 138679 | 22674 | 2.73% |
| 2025-09-30 | 15.38 | 16.30 | 0.90 | 5.84% | 15.31 | 16.78 | 204808 | 33276 | 4.03% |
| 2025-09-29 | 14.80 | 15.40 | 0.78 | 5.34% | 14.80 | 15.73 | 157960 | 24332 | 3.10% |
| 2025-09-26 | 14.84 | 14.62 | -0.31 | -2.08% | 14.62 | 15.18 | 72375 | 10779 | 1.42% |
| 2025-09-25 | 14.88 | 14.93 | -0.05 | -0.33% | 14.82 | 15.53 | 84167 | 12792 | 1.65% |
| 2025-09-24 | 14.38 | 14.98 | 0.52 | 3.60% | 14.31 | 14.99 | 81770 | 12030 | 1.61% |
| 2025-09-23 | 15.01 | 14.46 | -0.44 | -2.95% | 14.09 | 15.03 | 115020 | 16596 | 2.26% |
| 2025-09-22 | 15.17 | 14.90 | -0.20 | -1.32% | 14.72 | 15.33 | 72403 | 10802 | 1.42% |
| 2025-09-19 | 15.25 | 15.10 | -0.24 | -1.56% | 15.03 | 15.57 | 80571 | 12309 | 1.58% |
| 2025-09-18 | 15.77 | 15.34 | -0.42 | -2.66% | 15.14 | 15.95 | 109623 | 17075 | 2.15% |
| 2025-09-17 | 15.95 | 15.76 | -0.15 | -0.94% | 15.65 | 16.10 | 78911 | 12476 | 1.55% |
| 2025-09-16 | 16.20 | 15.91 | -0.40 | -2.45% | 15.66 | 16.40 | 125339 | 19955 | 2.46% |
| 2025-09-15 | 16.42 | 16.31 | -0.10 | -0.61% | 16.26 | 17.14 | 170896 | 28539 | 3.36% |
| 2025-09-12 | 16.28 | 16.41 | 0.03 | 0.18% | 15.86 | 16.64 | 152091 | 24716 | 2.99% |
| 2025-09-11 | 16.16 | 16.38 | -0.01 | -0.06% | 16.00 | 16.46 | 109630 | 17832 | 2.15% |
| 2025-09-10 | 16.31 | 16.39 | -0.25 | -1.50% | 16.03 | 16.76 | 155207 | 25386 | 3.05% |
| 2025-09-09 | 16.40 | 16.64 | 0.02 | 0.12% | 16.26 | 17.14 | 217537 | 36581 | 4.28% |
| 2025-09-08 | 16.17 | 16.62 | 0.64 | 4.01% | 15.81 | 16.62 | 238597 | 38735 | 4.69% |