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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 16.11 | 16.25 | -0.25 | -1.52% | 16.11 | 16.60 | 377607 | 61507 | 10.10% |
| 2025-12-11 | 17.10 | 16.50 | -0.57 | -3.34% | 16.46 | 17.55 | 500316 | 84901 | 13.38% |
| 2025-12-10 | 17.02 | 17.07 | -0.38 | -2.18% | 16.60 | 17.16 | 513884 | 86751 | 13.74% |
| 2025-12-09 | 16.38 | 17.45 | 0.78 | 4.68% | 15.90 | 17.49 | 868428 | 146826 | 23.22% |
| 2025-12-08 | 16.01 | 16.67 | 0.60 | 3.73% | 16.00 | 16.85 | 672964 | 111487 | 17.99% |
| 2025-12-05 | 16.94 | 16.07 | -0.57 | -3.43% | 15.85 | 16.97 | 637620 | 103098 | 17.05% |
| 2025-12-04 | 17.31 | 16.64 | -1.15 | -6.46% | 16.60 | 17.66 | 841064 | 143143 | 22.49% |
| 2025-12-03 | 15.62 | 17.79 | 2.37 | 15.37% | 15.62 | 18.48 | 1141862 | 199795 | 30.53% |
| 2025-12-02 | 15.76 | 15.42 | -0.63 | -3.93% | 15.29 | 15.80 | 392356 | 60657 | 10.49% |
| 2025-12-01 | 15.07 | 16.05 | 0.90 | 5.94% | 14.85 | 16.33 | 622428 | 96981 | 16.64% |
| 2025-11-28 | 14.90 | 15.15 | 0.15 | 1.00% | 14.68 | 15.48 | 389407 | 58867 | 10.41% |
| 2025-11-27 | 15.78 | 15.00 | -1.03 | -6.43% | 14.91 | 15.78 | 578988 | 88916 | 15.48% |
| 2025-11-26 | 14.84 | 16.03 | 1.05 | 7.01% | 14.42 | 16.14 | 794121 | 123200 | 21.23% |
| 2025-11-25 | 15.01 | 14.98 | 0.11 | 0.74% | 14.60 | 15.42 | 395371 | 59620 | 10.57% |
| 2025-11-24 | 14.76 | 14.87 | -0.12 | -0.80% | 14.61 | 15.28 | 382717 | 57016 | 10.23% |
| 2025-11-21 | 15.00 | 14.99 | -0.33 | -2.15% | 14.68 | 15.83 | 626919 | 95984 | 16.76% |
| 2025-11-20 | 15.77 | 15.32 | -0.41 | -2.61% | 15.30 | 16.21 | 291240 | 45383 | 7.79% |
| 2025-11-19 | 16.00 | 15.73 | -0.39 | -2.42% | 15.58 | 16.56 | 373043 | 59315 | 9.97% |
| 2025-11-18 | 16.51 | 16.12 | -0.38 | -2.30% | 15.98 | 16.60 | 376614 | 60854 | 10.07% |
| 2025-11-17 | 17.24 | 16.50 | -0.73 | -4.24% | 16.33 | 17.38 | 636345 | 106184 | 17.02% |
| 2025-11-14 | 18.13 | 17.23 | -0.87 | -4.81% | 17.02 | 18.29 | 723735 | 125974 | 19.35% |
| 2025-11-13 | 17.02 | 18.10 | 0.61 | 3.49% | 16.71 | 19.34 | 1123810 | 201532 | 30.05% |
| 2025-11-12 | 18.05 | 17.49 | -1.12 | -6.02% | 17.00 | 18.05 | 1141279 | 198840 | 30.52% |
| 2025-11-11 | 15.60 | 18.61 | 3.10 | 19.99% | 15.60 | 18.61 | 838573 | 148216 | 22.42% |
| 2025-11-10 | 14.20 | 15.51 | 0.98 | 6.74% | 14.15 | 16.29 | 878949 | 134850 | 23.50% |
| 2025-11-07 | 13.70 | 14.53 | 0.85 | 6.21% | 13.68 | 14.95 | 793722 | 113863 | 21.22% |
| 2025-11-06 | 13.60 | 13.68 | -0.15 | -1.08% | 13.48 | 13.98 | 429280 | 58813 | 11.43% |
| 2025-11-05 | 13.03 | 13.83 | 0.45 | 3.36% | 13.00 | 13.95 | 536934 | 73817 | 14.30% |
| 2025-11-04 | 13.35 | 13.38 | -0.15 | -1.11% | 13.14 | 13.65 | 338286 | 45175 | 9.01% |
| 2025-11-03 | 13.01 | 13.53 | 0.53 | 4.08% | 12.89 | 13.59 | 466032 | 61764 | 12.41% |
| 2025-10-31 | 13.27 | 13.00 | -0.80 | -5.80% | 12.86 | 13.36 | 507601 | 66134 | 13.51% |
| 2025-10-30 | 13.32 | 13.80 | 0.44 | 3.29% | 12.90 | 14.20 | 825176 | 112444 | 21.97% |
| 2025-10-29 | 13.41 | 13.36 | -0.10 | -0.74% | 13.04 | 13.51 | 461891 | 61313 | 12.30% |
| 2025-10-28 | 13.85 | 13.46 | -0.77 | -5.41% | 13.26 | 13.93 | 685919 | 92855 | 18.26% |
| 2025-10-27 | 13.95 | 14.23 | 0.38 | 2.74% | 13.67 | 14.59 | 758122 | 107498 | 20.18% |
| 2025-10-24 | 14.16 | 13.85 | -0.26 | -1.84% | 13.62 | 14.56 | 823394 | 115271 | 21.92% |
| 2025-10-23 | 14.51 | 14.11 | -1.07 | -7.05% | 13.91 | 14.91 | 963585 | 137423 | 25.65% |
| 2025-10-22 | 15.30 | 15.18 | -0.43 | -2.75% | 14.77 | 16.30 | 1314698 | 203145 | 35.00% |
| 2025-10-21 | 15.12 | 15.61 | 1.56 | 11.10% | 14.61 | 16.32 | 1501606 | 234482 | 39.98% |
| 2025-10-20 | 12.10 | 14.05 | 2.34 | 19.98% | 11.90 | 14.05 | 893714 | 116226 | 23.79% |
| 2025-10-17 | 12.48 | 11.71 | -1.16 | -9.01% | 11.67 | 12.49 | 580642 | 69640 | 15.46% |
| 2025-10-16 | 12.17 | 12.87 | 0.37 | 2.96% | 12.03 | 13.15 | 805338 | 101863 | 21.44% |
| 2025-10-15 | 12.52 | 12.50 | -0.37 | -2.87% | 12.34 | 13.88 | 919599 | 118851 | 24.48% |
| 2025-10-14 | 11.75 | 12.87 | 1.35 | 11.72% | 11.54 | 13.49 | 1084361 | 134484 | 28.87% |
| 2025-10-13 | 11.00 | 11.52 | 0.06 | 0.52% | 10.94 | 11.82 | 881491 | 101166 | 23.47% |
| 2025-10-10 | 12.70 | 11.46 | 0.88 | 8.32% | 11.45 | 12.70 | 1131651 | 139125 | 30.13% |
| 2025-10-09 | 10.29 | 10.58 | 0.38 | 3.73% | 10.26 | 10.75 | 253064 | 26566 | 6.74% |
| 2025-09-30 | 10.24 | 10.20 | -0.01 | -0.10% | 10.13 | 10.33 | 144818 | 14795 | 3.86% |
| 2025-09-29 | 10.37 | 10.21 | -0.10 | -0.97% | 10.15 | 10.45 | 160100 | 16466 | 4.26% |
| 2025-09-26 | 10.65 | 10.31 | -0.33 | -3.10% | 10.30 | 10.65 | 206731 | 21548 | 5.50% |
| 2025-09-25 | 10.76 | 10.64 | -0.25 | -2.30% | 10.48 | 10.78 | 292064 | 31006 | 7.78% |
| 2025-09-24 | 10.37 | 10.89 | 0.42 | 4.01% | 10.30 | 10.97 | 442851 | 47907 | 11.79% |
| 2025-09-23 | 10.70 | 10.47 | -0.33 | -3.06% | 10.26 | 10.78 | 271013 | 28340 | 7.22% |
| 2025-09-22 | 10.22 | 10.80 | 0.68 | 6.72% | 10.07 | 10.84 | 398431 | 41719 | 10.61% |
| 2025-09-19 | 10.52 | 10.12 | -0.30 | -2.88% | 10.10 | 10.60 | 240297 | 24841 | 6.40% |
| 2025-09-18 | 10.63 | 10.42 | -0.29 | -2.71% | 10.30 | 10.75 | 357243 | 37542 | 9.51% |
| 2025-09-17 | 10.17 | 10.71 | 0.56 | 5.52% | 10.02 | 10.94 | 527454 | 55530 | 14.04% |
| 2025-09-16 | 9.91 | 10.15 | 0.23 | 2.32% | 9.79 | 10.16 | 184674 | 18459 | 4.92% |
| 2025-09-15 | 10.07 | 9.92 | -0.30 | -2.94% | 9.89 | 10.12 | 187750 | 18655 | 5.00% |
| 2025-09-12 | 9.90 | 10.22 | 0.34 | 3.44% | 9.89 | 10.56 | 373188 | 38537 | 9.94% |
| 2025-09-11 | 9.78 | 9.88 | 0.12 | 1.23% | 9.60 | 9.90 | 80320 | 7855 | 2.14% |
| 2025-09-10 | 9.85 | 9.76 | -0.08 | -0.81% | 9.71 | 9.88 | 66403 | 6491 | 1.77% |
| 2025-09-09 | 9.93 | 9.84 | -0.16 | -1.60% | 9.76 | 10.00 | 90745 | 8965 | 2.42% |
| 2025-09-08 | 9.72 | 10.00 | 0.25 | 2.56% | 9.70 | 10.06 | 140080 | 13929 | 3.73% |
| 2025-09-05 | 9.47 | 9.75 | 0.28 | 2.96% | 9.47 | 9.76 | 97541 | 9413 | 2.60% |