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 | 12.07 | 11.93 | -0.17 | -1.40% | 11.91 | 12.20 | 30657 | 3678 | 1.00% |
| 2025-12-15 | 11.96 | 12.10 | 0.14 | 1.17% | 11.90 | 12.33 | 43091 | 5221 | 1.40% |
| 2025-12-12 | 12.01 | 11.96 | -0.05 | -0.42% | 11.91 | 12.12 | 32756 | 3933 | 1.06% |
| 2025-12-11 | 12.32 | 12.01 | -0.29 | -2.36% | 12.00 | 12.34 | 44768 | 5411 | 1.45% |
| 2025-12-10 | 12.34 | 12.30 | -0.04 | -0.32% | 12.21 | 12.45 | 31215 | 3839 | 1.01% |
| 2025-12-09 | 12.51 | 12.34 | -0.17 | -1.36% | 12.31 | 12.52 | 40438 | 5010 | 1.31% |
| 2025-12-08 | 12.62 | 12.51 | -0.05 | -0.40% | 12.49 | 12.67 | 44714 | 5621 | 1.45% |
| 2025-12-05 | 12.63 | 12.56 | -0.04 | -0.32% | 12.42 | 12.63 | 42497 | 5323 | 1.38% |
| 2025-12-04 | 12.76 | 12.60 | -0.17 | -1.33% | 12.59 | 12.82 | 32931 | 4170 | 1.07% |
| 2025-12-03 | 12.90 | 12.77 | -0.16 | -1.24% | 12.73 | 12.94 | 37008 | 4736 | 1.20% |
| 2025-12-02 | 12.90 | 12.93 | 0.04 | 0.31% | 12.79 | 12.95 | 40866 | 5264 | 1.33% |
| 2025-12-01 | 12.83 | 12.89 | 0.09 | 0.70% | 12.79 | 12.99 | 53965 | 6965 | 1.75% |
| 2025-11-28 | 12.77 | 12.80 | 0.10 | 0.79% | 12.64 | 12.87 | 45373 | 5794 | 1.47% |
| 2025-11-27 | 12.85 | 12.70 | -0.13 | -1.01% | 12.64 | 12.90 | 49710 | 6324 | 1.61% |
| 2025-11-26 | 12.84 | 12.83 | 0.09 | 0.71% | 12.77 | 13.11 | 73943 | 9546 | 2.40% |
| 2025-11-25 | 12.99 | 12.74 | -0.19 | -1.47% | 12.73 | 12.99 | 82538 | 10565 | 2.68% |
| 2025-11-24 | 12.45 | 12.93 | 0.63 | 5.12% | 12.38 | 13.14 | 132256 | 16926 | 4.29% |
| 2025-11-21 | 12.66 | 12.30 | -0.36 | -2.84% | 12.29 | 12.98 | 68201 | 8577 | 2.21% |
| 2025-11-20 | 12.75 | 12.66 | 0.00 | 0.00% | 12.58 | 12.81 | 35159 | 4459 | 1.14% |
| 2025-11-19 | 12.85 | 12.66 | -0.19 | -1.48% | 12.58 | 12.88 | 43280 | 5484 | 1.41% |
| 2025-11-18 | 12.97 | 12.85 | -0.11 | -0.85% | 12.78 | 12.99 | 36235 | 4652 | 1.18% |
| 2025-11-17 | 12.91 | 12.96 | -0.01 | -0.08% | 12.91 | 13.04 | 38057 | 4931 | 1.24% |
| 2025-11-14 | 13.00 | 12.97 | -0.07 | -0.54% | 12.96 | 13.18 | 50643 | 6619 | 1.64% |
| 2025-11-13 | 13.00 | 13.04 | -0.04 | -0.31% | 12.89 | 13.10 | 68704 | 8925 | 2.23% |
| 2025-11-12 | 12.95 | 13.08 | 0.17 | 1.32% | 12.84 | 13.20 | 104579 | 13667 | 3.40% |
| 2025-11-11 | 12.78 | 12.91 | 0.11 | 0.86% | 12.76 | 13.00 | 48663 | 6278 | 1.58% |
| 2025-11-10 | 12.98 | 12.80 | 0.16 | 1.27% | 12.71 | 13.03 | 55889 | 7163 | 1.81% |
| 2025-11-07 | 12.72 | 12.64 | -0.08 | -0.63% | 12.63 | 12.75 | 25288 | 3210 | 0.82% |
| 2025-11-06 | 12.78 | 12.72 | -0.05 | -0.39% | 12.67 | 12.78 | 32593 | 4147 | 1.06% |
| 2025-11-05 | 12.67 | 12.77 | 0.06 | 0.47% | 12.62 | 12.80 | 38388 | 4901 | 1.25% |
| 2025-11-04 | 12.60 | 12.71 | 0.05 | 0.39% | 12.60 | 12.75 | 34703 | 4403 | 1.13% |
| 2025-11-03 | 12.55 | 12.66 | 0.10 | 0.80% | 12.55 | 12.68 | 32379 | 4088 | 1.05% |
| 2025-10-31 | 12.46 | 12.56 | 0.13 | 1.05% | 12.46 | 12.62 | 30428 | 3819 | 0.99% |
| 2025-10-30 | 12.65 | 12.43 | -0.22 | -1.74% | 12.43 | 12.68 | 45120 | 5653 | 1.47% |
| 2025-10-29 | 12.69 | 12.65 | -0.06 | -0.47% | 12.46 | 12.73 | 48406 | 6094 | 1.57% |
| 2025-10-28 | 12.81 | 12.71 | -0.10 | -0.78% | 12.65 | 12.82 | 33934 | 4317 | 1.10% |
| 2025-10-27 | 12.71 | 12.81 | 0.15 | 1.18% | 12.67 | 12.90 | 56571 | 7230 | 1.84% |
| 2025-10-24 | 12.75 | 12.66 | -0.09 | -0.71% | 12.64 | 12.82 | 44326 | 5621 | 1.44% |
| 2025-10-23 | 12.79 | 12.75 | -0.07 | -0.55% | 12.56 | 12.85 | 73906 | 9397 | 2.40% |
| 2025-10-22 | 12.69 | 12.82 | 0.27 | 2.15% | 12.52 | 13.06 | 139640 | 17890 | 4.53% |
| 2025-10-21 | 12.02 | 12.55 | 0.50 | 4.15% | 12.02 | 13.25 | 148883 | 18811 | 4.83% |
| 2025-10-20 | 11.85 | 12.05 | 0.26 | 2.21% | 11.75 | 12.08 | 28248 | 3354 | 0.92% |
| 2025-10-17 | 11.97 | 11.79 | -0.18 | -1.50% | 11.77 | 12.02 | 27735 | 3299 | 0.90% |
| 2025-10-16 | 12.11 | 11.97 | -0.14 | -1.16% | 11.91 | 12.12 | 28929 | 3468 | 0.94% |
| 2025-10-15 | 12.10 | 12.11 | 0.01 | 0.08% | 12.05 | 12.22 | 27562 | 3338 | 0.90% |
| 2025-10-14 | 12.02 | 12.10 | 0.06 | 0.50% | 12.02 | 12.19 | 30729 | 3722 | 1.00% |
| 2025-10-13 | 11.83 | 12.04 | -0.29 | -2.35% | 11.73 | 12.12 | 38542 | 4617 | 1.25% |
| 2025-10-10 | 12.29 | 12.33 | 0.04 | 0.33% | 12.22 | 12.45 | 34804 | 4292 | 1.13% |
| 2025-10-09 | 12.28 | 12.29 | -0.01 | -0.08% | 12.17 | 12.37 | 37393 | 4583 | 1.21% |
| 2025-09-30 | 12.23 | 12.30 | 0.08 | 0.65% | 12.17 | 12.47 | 34791 | 4274 | 1.13% |
| 2025-09-29 | 12.26 | 12.22 | -0.05 | -0.41% | 12.13 | 12.35 | 37231 | 4567 | 1.21% |
| 2025-09-26 | 12.22 | 12.27 | 0.02 | 0.16% | 12.15 | 12.37 | 24239 | 2979 | 0.79% |
| 2025-09-25 | 12.38 | 12.25 | -0.12 | -0.97% | 12.20 | 12.38 | 32743 | 4025 | 1.06% |
| 2025-09-24 | 12.23 | 12.37 | 0.05 | 0.41% | 12.23 | 12.41 | 26020 | 3214 | 0.84% |
| 2025-09-23 | 12.53 | 12.32 | -0.24 | -1.91% | 12.13 | 12.55 | 58266 | 7166 | 1.89% |
| 2025-09-22 | 12.73 | 12.56 | -0.17 | -1.34% | 12.44 | 12.80 | 67392 | 8471 | 2.19% |
| 2025-09-19 | 12.98 | 12.73 | -0.25 | -1.93% | 12.70 | 13.06 | 68646 | 8815 | 2.23% |
| 2025-09-18 | 13.01 | 12.98 | -0.19 | -1.44% | 12.91 | 13.26 | 109826 | 14354 | 3.57% |
| 2025-09-17 | 12.78 | 13.17 | 0.37 | 2.89% | 12.69 | 13.87 | 169894 | 22595 | 5.52% |
| 2025-09-16 | 12.71 | 12.80 | 0.08 | 0.63% | 12.66 | 12.80 | 40587 | 5171 | 1.32% |
| 2025-09-15 | 12.78 | 12.72 | -0.04 | -0.31% | 12.58 | 12.80 | 46788 | 5927 | 1.52% |
| 2025-09-12 | 12.80 | 12.76 | -0.07 | -0.55% | 12.75 | 12.93 | 51669 | 6624 | 1.68% |
| 2025-09-11 | 12.84 | 12.83 | -0.03 | -0.23% | 12.64 | 12.85 | 59625 | 7591 | 1.94% |
| 2025-09-10 | 12.85 | 12.86 | -0.02 | -0.16% | 12.82 | 12.93 | 39431 | 5076 | 1.28% |
| 2025-09-09 | 12.92 | 12.88 | -0.11 | -0.85% | 12.74 | 13.00 | 51592 | 6632 | 1.68% |
| 2025-09-08 | 12.74 | 12.99 | 0.17 | 1.33% | 12.74 | 13.14 | 70169 | 9102 | 2.28% |