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 | 12.38 | 12.16 | -0.44 | -3.49% | 12.01 | 12.42 | 310067 | 37724 | 3.18% |
| 2025-12-15 | 12.68 | 12.60 | 0.09 | 0.72% | 12.46 | 12.85 | 424173 | 53842 | 4.35% |
| 2025-12-12 | 12.33 | 12.51 | 0.26 | 2.12% | 12.12 | 12.57 | 252144 | 31337 | 2.59% |
| 2025-12-11 | 12.45 | 12.25 | -0.25 | -2.00% | 12.20 | 12.46 | 191065 | 23574 | 1.96% |
| 2025-12-10 | 12.32 | 12.50 | 0.31 | 2.54% | 12.25 | 12.54 | 236889 | 29464 | 2.43% |
| 2025-12-09 | 12.54 | 12.19 | -0.40 | -3.18% | 12.18 | 12.57 | 222004 | 27297 | 2.28% |
| 2025-12-08 | 12.69 | 12.59 | -0.15 | -1.18% | 12.47 | 12.75 | 287064 | 36027 | 2.94% |
| 2025-12-05 | 12.54 | 12.74 | 0.26 | 2.08% | 12.43 | 12.77 | 312515 | 39513 | 3.21% |
| 2025-12-04 | 12.10 | 12.48 | 0.35 | 2.89% | 12.10 | 12.69 | 332356 | 41202 | 3.41% |
| 2025-12-03 | 12.45 | 12.13 | -0.47 | -3.73% | 12.07 | 12.51 | 341637 | 41851 | 3.50% |
| 2025-12-02 | 12.39 | 12.60 | 0.17 | 1.37% | 12.33 | 12.74 | 372771 | 46785 | 3.82% |
| 2025-12-01 | 12.38 | 12.43 | -0.22 | -1.74% | 12.24 | 12.56 | 340909 | 42315 | 3.50% |
| 2025-11-28 | 12.02 | 12.65 | 0.63 | 5.24% | 11.80 | 12.79 | 625998 | 77804 | 6.42% |
| 2025-11-27 | 12.54 | 12.02 | -1.02 | -7.82% | 11.90 | 12.65 | 683285 | 82934 | 7.01% |
| 2025-11-26 | 13.21 | 13.04 | 0.34 | 2.68% | 12.71 | 13.66 | 970685 | 128210 | 9.96% |
| 2025-11-25 | 12.40 | 12.70 | -0.20 | -1.55% | 12.21 | 13.28 | 805850 | 102976 | 8.27% |
| 2025-11-24 | 12.50 | 12.90 | 0.85 | 7.05% | 11.97 | 13.26 | 892699 | 111521 | 9.16% |
| 2025-11-21 | 12.00 | 12.05 | 0.28 | 2.38% | 11.72 | 12.22 | 679086 | 81474 | 6.97% |
| 2025-11-20 | 11.65 | 11.77 | 0.35 | 3.06% | 11.65 | 11.96 | 457102 | 53892 | 4.69% |
| 2025-11-19 | 11.37 | 11.42 | 0.06 | 0.53% | 11.31 | 11.45 | 140284 | 15967 | 1.44% |
| 2025-11-18 | 11.60 | 11.36 | -0.25 | -2.15% | 11.28 | 11.62 | 182796 | 20870 | 1.87% |
| 2025-11-17 | 11.39 | 11.61 | 0.23 | 2.02% | 11.32 | 11.64 | 232432 | 26746 | 2.38% |
| 2025-11-14 | 11.45 | 11.38 | -0.12 | -1.04% | 11.38 | 11.60 | 148292 | 17028 | 1.52% |
| 2025-11-13 | 11.36 | 11.50 | 0.07 | 0.61% | 11.25 | 11.52 | 172599 | 19672 | 1.77% |
| 2025-11-12 | 11.66 | 11.43 | -0.12 | -1.04% | 11.32 | 11.69 | 168561 | 19280 | 1.73% |
| 2025-11-11 | 11.36 | 11.55 | 0.17 | 1.49% | 11.36 | 11.60 | 241983 | 27873 | 2.48% |
| 2025-11-10 | 11.35 | 11.38 | 0.05 | 0.44% | 11.31 | 11.43 | 140807 | 16002 | 1.44% |
| 2025-11-07 | 11.42 | 11.33 | -0.09 | -0.79% | 11.30 | 11.44 | 172200 | 19545 | 1.77% |
| 2025-11-06 | 11.09 | 11.42 | 0.35 | 3.16% | 11.01 | 11.62 | 356151 | 40355 | 3.65% |
| 2025-11-05 | 10.99 | 11.07 | -0.02 | -0.18% | 10.95 | 11.12 | 107930 | 11933 | 1.11% |
| 2025-11-04 | 11.18 | 11.09 | -0.09 | -0.81% | 11.04 | 11.20 | 124214 | 13811 | 1.27% |
| 2025-11-03 | 11.15 | 11.18 | 0.01 | 0.09% | 11.13 | 11.23 | 127257 | 14230 | 1.31% |
| 2025-10-31 | 11.11 | 11.17 | 0.09 | 0.81% | 11.06 | 11.24 | 175949 | 19642 | 1.80% |
| 2025-10-30 | 11.29 | 11.08 | -0.23 | -2.03% | 11.02 | 11.32 | 259041 | 28811 | 2.66% |
| 2025-10-29 | 11.25 | 11.31 | 0.02 | 0.18% | 11.14 | 11.31 | 155784 | 17497 | 1.60% |
| 2025-10-28 | 11.39 | 11.29 | -0.12 | -1.05% | 11.26 | 11.47 | 199115 | 22587 | 2.04% |
| 2025-10-27 | 11.34 | 11.41 | 0.13 | 1.15% | 11.27 | 11.56 | 294611 | 33668 | 3.02% |
| 2025-10-24 | 11.48 | 11.28 | -0.28 | -2.42% | 11.28 | 11.50 | 359238 | 40829 | 3.68% |
| 2025-10-23 | 11.81 | 11.56 | -0.65 | -5.32% | 11.32 | 11.90 | 739574 | 85466 | 7.59% |
| 2025-10-22 | 12.74 | 12.21 | 0.63 | 5.44% | 12.19 | 12.74 | 1212834 | 152473 | 12.44% |
| 2025-10-21 | 11.25 | 11.58 | 0.37 | 3.30% | 11.21 | 11.65 | 334324 | 38459 | 3.43% |
| 2025-10-20 | 11.00 | 11.21 | 0.33 | 3.03% | 10.96 | 11.40 | 223495 | 25006 | 2.29% |
| 2025-10-17 | 11.02 | 10.88 | -0.06 | -0.55% | 10.86 | 11.22 | 154497 | 17030 | 1.58% |
| 2025-10-16 | 11.15 | 10.94 | -0.16 | -1.44% | 10.84 | 11.15 | 130871 | 14334 | 1.34% |
| 2025-10-15 | 10.96 | 11.10 | 0.15 | 1.37% | 10.95 | 11.12 | 126208 | 13918 | 1.29% |
| 2025-10-14 | 11.09 | 10.95 | -0.10 | -0.90% | 10.92 | 11.17 | 126451 | 13994 | 1.30% |
| 2025-10-13 | 10.88 | 11.05 | -0.21 | -1.87% | 10.85 | 11.07 | 148658 | 16323 | 1.52% |
| 2025-10-10 | 11.08 | 11.26 | 0.18 | 1.62% | 11.00 | 11.38 | 209380 | 23542 | 2.15% |
| 2025-10-09 | 10.97 | 11.08 | 0.20 | 1.84% | 10.85 | 11.08 | 163372 | 17939 | 1.68% |
| 2025-09-30 | 10.77 | 10.88 | 0.15 | 1.40% | 10.72 | 10.89 | 107997 | 11705 | 1.11% |
| 2025-09-29 | 10.66 | 10.73 | 0.03 | 0.28% | 10.52 | 10.79 | 95575 | 10207 | 0.98% |
| 2025-09-26 | 10.71 | 10.70 | 0.00 | 0.00% | 10.68 | 10.87 | 90746 | 9775 | 0.93% |
| 2025-09-25 | 10.83 | 10.70 | -0.14 | -1.29% | 10.68 | 10.86 | 96220 | 10349 | 0.99% |
| 2025-09-24 | 10.75 | 10.84 | 0.03 | 0.28% | 10.60 | 10.86 | 108924 | 11706 | 1.12% |
| 2025-09-23 | 10.88 | 10.81 | -0.05 | -0.46% | 10.59 | 10.90 | 127506 | 13675 | 1.31% |
| 2025-09-22 | 11.07 | 10.86 | -0.25 | -2.25% | 10.77 | 11.10 | 150879 | 16400 | 1.55% |
| 2025-09-19 | 11.06 | 11.11 | 0.06 | 0.54% | 11.02 | 11.18 | 105252 | 11666 | 1.08% |
| 2025-09-18 | 11.28 | 11.05 | -0.26 | -2.30% | 10.98 | 11.36 | 205663 | 22989 | 2.11% |
| 2025-09-17 | 11.36 | 11.31 | -0.06 | -0.53% | 11.20 | 11.38 | 131079 | 14818 | 1.34% |
| 2025-09-16 | 11.36 | 11.37 | 0.01 | 0.09% | 11.24 | 11.40 | 134812 | 15269 | 1.38% |
| 2025-09-15 | 11.17 | 11.36 | 0.17 | 1.52% | 11.00 | 11.43 | 203114 | 22966 | 2.08% |
| 2025-09-12 | 11.20 | 11.19 | -0.01 | -0.09% | 11.14 | 11.24 | 122406 | 13693 | 1.26% |
| 2025-09-11 | 11.08 | 11.20 | 0.07 | 0.63% | 11.02 | 11.22 | 142910 | 15881 | 1.47% |
| 2025-09-10 | 11.14 | 11.13 | -0.04 | -0.36% | 11.09 | 11.22 | 96703 | 10772 | 0.99% |
| 2025-09-09 | 11.35 | 11.17 | -0.19 | -1.67% | 11.14 | 11.35 | 113711 | 12759 | 1.17% |
| 2025-09-08 | 11.34 | 11.36 | -0.04 | -0.35% | 11.28 | 11.39 | 134489 | 15246 | 1.38% |