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 | 11.88 | 11.66 | -0.25 | -2.10% | 11.64 | 11.88 | 56348 | 6597 | 1.23% |
| 2025-12-15 | 11.88 | 11.91 | -0.05 | -0.42% | 11.81 | 12.00 | 41372 | 4926 | 0.91% |
| 2025-12-12 | 12.05 | 11.96 | -0.07 | -0.58% | 11.93 | 12.15 | 53983 | 6504 | 1.18% |
| 2025-12-11 | 12.33 | 12.03 | -0.31 | -2.51% | 12.02 | 12.37 | 59929 | 7265 | 1.31% |
| 2025-12-10 | 12.25 | 12.34 | 0.03 | 0.24% | 12.18 | 12.43 | 61092 | 7508 | 1.34% |
| 2025-12-09 | 12.32 | 12.31 | -0.03 | -0.24% | 12.25 | 12.56 | 74605 | 9221 | 1.63% |
| 2025-12-08 | 12.35 | 12.34 | 0.03 | 0.24% | 12.27 | 12.42 | 54142 | 6685 | 1.18% |
| 2025-12-05 | 12.15 | 12.31 | 0.19 | 1.57% | 11.96 | 12.34 | 55059 | 6706 | 1.20% |
| 2025-12-04 | 12.15 | 12.12 | -0.13 | -1.06% | 11.98 | 12.25 | 48402 | 5860 | 1.06% |
| 2025-12-03 | 12.38 | 12.25 | -0.18 | -1.45% | 12.20 | 12.45 | 51448 | 6322 | 1.13% |
| 2025-12-02 | 12.53 | 12.43 | -0.16 | -1.27% | 12.39 | 12.58 | 44195 | 5495 | 0.97% |
| 2025-12-01 | 12.51 | 12.59 | 0.10 | 0.80% | 12.41 | 12.61 | 69019 | 8648 | 1.51% |
| 2025-11-28 | 12.42 | 12.49 | 0.08 | 0.64% | 12.32 | 12.50 | 58995 | 7326 | 1.29% |
| 2025-11-27 | 12.59 | 12.41 | -0.29 | -2.28% | 12.38 | 12.71 | 139403 | 17434 | 3.05% |
| 2025-11-26 | 12.46 | 12.70 | 0.21 | 1.68% | 12.39 | 13.08 | 186382 | 23779 | 4.08% |
| 2025-11-25 | 12.27 | 12.49 | 0.23 | 1.88% | 12.25 | 12.57 | 72747 | 9054 | 1.59% |
| 2025-11-24 | 12.06 | 12.26 | 0.21 | 1.74% | 12.03 | 12.32 | 79130 | 9650 | 1.73% |
| 2025-11-21 | 12.37 | 12.05 | -0.44 | -3.52% | 12.02 | 12.53 | 91576 | 11221 | 2.00% |
| 2025-11-20 | 12.52 | 12.49 | -0.02 | -0.16% | 12.45 | 12.71 | 63411 | 7968 | 1.39% |
| 2025-11-19 | 12.70 | 12.51 | -0.28 | -2.19% | 12.47 | 12.78 | 89573 | 11266 | 1.96% |
| 2025-11-18 | 12.85 | 12.79 | -0.12 | -0.93% | 12.64 | 12.87 | 81018 | 10316 | 1.77% |
| 2025-11-17 | 12.86 | 12.91 | 0.02 | 0.16% | 12.58 | 12.95 | 91718 | 11736 | 2.01% |
| 2025-11-14 | 12.83 | 12.89 | 0.02 | 0.16% | 12.76 | 13.13 | 102320 | 13270 | 2.24% |
| 2025-11-13 | 12.80 | 12.87 | -0.02 | -0.16% | 12.73 | 12.96 | 74454 | 9577 | 1.63% |
| 2025-11-12 | 12.98 | 12.89 | -0.09 | -0.69% | 12.70 | 13.02 | 95929 | 12340 | 2.10% |
| 2025-11-11 | 12.88 | 12.98 | 0.10 | 0.78% | 12.85 | 13.05 | 102120 | 13258 | 2.23% |
| 2025-11-10 | 12.89 | 12.88 | -0.01 | -0.08% | 12.82 | 12.96 | 82177 | 10588 | 1.80% |
| 2025-11-07 | 12.98 | 12.89 | -0.19 | -1.45% | 12.84 | 12.99 | 89162 | 11515 | 1.95% |
| 2025-11-06 | 13.09 | 13.08 | -0.06 | -0.46% | 12.94 | 13.19 | 96999 | 12679 | 2.12% |
| 2025-11-05 | 12.99 | 13.14 | -0.01 | -0.08% | 12.85 | 13.20 | 92932 | 12152 | 2.03% |
| 2025-11-04 | 13.42 | 13.15 | -0.32 | -2.38% | 13.04 | 13.46 | 123337 | 16282 | 2.70% |
| 2025-11-03 | 13.41 | 13.47 | -0.01 | -0.07% | 13.13 | 13.48 | 151441 | 20080 | 3.31% |
| 2025-10-31 | 13.35 | 13.48 | 0.15 | 1.13% | 13.24 | 13.66 | 143003 | 19267 | 3.13% |
| 2025-10-30 | 13.90 | 13.33 | -0.61 | -4.38% | 13.30 | 13.93 | 248862 | 33403 | 5.45% |
| 2025-10-29 | 13.85 | 13.94 | 0.08 | 0.58% | 13.75 | 14.18 | 273517 | 38214 | 5.98% |
| 2025-10-28 | 14.00 | 13.86 | -0.06 | -0.43% | 13.67 | 14.07 | 265714 | 36789 | 5.81% |
| 2025-10-27 | 14.33 | 13.92 | -0.27 | -1.90% | 13.87 | 14.42 | 320991 | 45179 | 7.02% |
| 2025-10-24 | 14.99 | 14.19 | -1.12 | -7.32% | 14.12 | 15.07 | 528625 | 76307 | 11.57% |
| 2025-10-23 | 15.31 | 15.31 | 1.39 | 9.99% | 15.10 | 15.31 | 228303 | 34928 | 5.00% |
| 2025-10-22 | 13.61 | 13.92 | 0.19 | 1.38% | 13.50 | 14.31 | 297884 | 41580 | 6.52% |
| 2025-10-21 | 13.21 | 13.73 | 0.46 | 3.47% | 13.06 | 14.17 | 372466 | 50721 | 8.15% |
| 2025-10-20 | 13.96 | 13.27 | -0.65 | -4.67% | 13.15 | 14.03 | 396859 | 53169 | 8.68% |
| 2025-10-17 | 13.99 | 13.92 | 0.21 | 1.53% | 13.81 | 14.85 | 466903 | 66574 | 10.22% |
| 2025-10-16 | 14.40 | 13.71 | -0.92 | -6.29% | 13.69 | 14.40 | 510658 | 71281 | 11.17% |
| 2025-10-15 | 15.36 | 14.63 | -1.62 | -9.97% | 14.63 | 15.97 | 668800 | 100603 | 14.63% |
| 2025-10-14 | 16.06 | 16.25 | 1.40 | 9.43% | 15.33 | 16.34 | 947363 | 151987 | 20.73% |
| 2025-10-13 | 13.59 | 14.85 | 1.35 | 10.00% | 13.59 | 14.85 | 219489 | 31892 | 4.80% |
| 2025-10-10 | 12.48 | 13.50 | 0.90 | 7.14% | 12.36 | 13.80 | 410636 | 53955 | 8.99% |
| 2025-10-09 | 12.82 | 12.60 | -0.18 | -1.41% | 12.30 | 12.85 | 212009 | 26614 | 4.64% |
| 2025-09-30 | 12.55 | 12.78 | 0.25 | 2.00% | 12.40 | 12.95 | 258468 | 32924 | 5.66% |
| 2025-09-29 | 12.31 | 12.53 | 0.20 | 1.62% | 12.07 | 12.77 | 201541 | 25133 | 4.41% |
| 2025-09-26 | 12.30 | 12.33 | -0.02 | -0.16% | 12.25 | 12.93 | 194585 | 24405 | 4.26% |
| 2025-09-25 | 12.51 | 12.35 | -0.30 | -2.37% | 12.30 | 12.60 | 197301 | 24535 | 4.32% |
| 2025-09-24 | 12.03 | 12.65 | 0.50 | 4.12% | 11.92 | 13.13 | 385337 | 48951 | 8.43% |
| 2025-09-23 | 12.06 | 12.15 | 0.07 | 0.58% | 11.73 | 12.19 | 173977 | 20722 | 3.81% |
| 2025-09-22 | 12.20 | 12.08 | -0.15 | -1.23% | 11.93 | 12.23 | 180609 | 21774 | 3.95% |
| 2025-09-19 | 12.08 | 12.23 | 0.12 | 0.99% | 12.08 | 12.50 | 293765 | 36056 | 6.43% |
| 2025-09-18 | 12.44 | 12.11 | -0.33 | -2.65% | 12.00 | 12.70 | 447435 | 55109 | 9.79% |
| 2025-09-17 | 11.39 | 12.44 | 1.13 | 9.99% | 11.35 | 12.44 | 258834 | 30878 | 5.66% |
| 2025-09-16 | 11.18 | 11.31 | 0.12 | 1.07% | 11.17 | 11.31 | 67509 | 7600 | 1.48% |
| 2025-09-15 | 11.33 | 11.19 | -0.13 | -1.15% | 11.17 | 11.44 | 74120 | 8322 | 1.62% |
| 2025-09-12 | 11.40 | 11.32 | -0.08 | -0.70% | 11.27 | 11.41 | 88529 | 10045 | 1.94% |
| 2025-09-11 | 11.24 | 11.40 | 0.11 | 0.97% | 11.19 | 11.43 | 108832 | 12339 | 2.38% |
| 2025-09-10 | 11.14 | 11.29 | 0.18 | 1.62% | 11.07 | 11.33 | 100109 | 11249 | 2.19% |
| 2025-09-09 | 11.21 | 11.11 | -0.20 | -1.77% | 11.04 | 11.30 | 113958 | 12741 | 2.49% |
| 2025-09-08 | 11.00 | 11.31 | 0.47 | 4.34% | 11.00 | 11.49 | 221705 | 24954 | 4.85% |