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 | 12.30 | 12.27 | -0.06 | -0.49% | 12.21 | 12.58 | 88317 | 10918 | 3.75% |
| 2025-12-15 | 12.49 | 12.33 | -0.16 | -1.28% | 12.31 | 12.69 | 115449 | 14447 | 4.90% |
| 2025-12-12 | 12.25 | 12.49 | 0.20 | 1.63% | 12.17 | 12.64 | 116755 | 14491 | 4.96% |
| 2025-12-11 | 12.30 | 12.29 | -0.14 | -1.13% | 12.25 | 12.44 | 70199 | 8649 | 2.98% |
| 2025-12-10 | 12.56 | 12.43 | -0.05 | -0.40% | 12.27 | 12.88 | 115743 | 14441 | 4.91% |
| 2025-12-09 | 12.49 | 12.48 | -0.05 | -0.40% | 12.38 | 12.65 | 77798 | 9744 | 3.30% |
| 2025-12-08 | 12.58 | 12.53 | -0.03 | -0.24% | 12.42 | 12.62 | 68590 | 8583 | 2.91% |
| 2025-12-05 | 12.46 | 12.56 | 0.14 | 1.13% | 12.35 | 12.59 | 74235 | 9290 | 3.15% |
| 2025-12-04 | 12.81 | 12.42 | -0.51 | -3.94% | 12.42 | 12.86 | 136381 | 17141 | 5.79% |
| 2025-12-03 | 12.81 | 12.93 | 0.11 | 0.86% | 12.67 | 13.17 | 194442 | 25124 | 8.26% |
| 2025-12-02 | 12.77 | 12.82 | 0.06 | 0.47% | 12.65 | 13.00 | 154727 | 19871 | 6.57% |
| 2025-12-01 | 12.47 | 12.76 | 0.30 | 2.41% | 12.47 | 12.83 | 184765 | 23517 | 7.85% |
| 2025-11-28 | 12.63 | 12.46 | -0.30 | -2.35% | 12.35 | 12.70 | 183889 | 22871 | 7.81% |
| 2025-11-27 | 12.21 | 12.76 | 0.54 | 4.42% | 12.16 | 13.28 | 287276 | 36808 | 12.20% |
| 2025-11-26 | 12.31 | 12.22 | -0.12 | -0.97% | 12.16 | 12.47 | 53272 | 6543 | 2.26% |
| 2025-11-25 | 12.40 | 12.34 | 0.00 | 0.00% | 12.28 | 12.45 | 46538 | 5748 | 1.98% |
| 2025-11-24 | 12.18 | 12.34 | 0.24 | 1.98% | 12.13 | 12.40 | 66233 | 8123 | 2.81% |
| 2025-11-21 | 12.40 | 12.10 | -0.31 | -2.50% | 12.04 | 12.55 | 93527 | 11421 | 3.97% |
| 2025-11-20 | 12.64 | 12.41 | -0.29 | -2.28% | 12.39 | 12.64 | 76968 | 9600 | 3.27% |
| 2025-11-19 | 12.68 | 12.70 | 0.07 | 0.55% | 12.37 | 12.82 | 123443 | 15586 | 5.24% |
| 2025-11-18 | 12.80 | 12.63 | -0.21 | -1.64% | 12.57 | 12.83 | 76270 | 9645 | 3.24% |
| 2025-11-17 | 12.80 | 12.84 | 0.04 | 0.31% | 12.70 | 12.86 | 66856 | 8556 | 2.84% |
| 2025-11-14 | 12.85 | 12.80 | -0.04 | -0.31% | 12.79 | 12.99 | 76135 | 9789 | 3.23% |
| 2025-11-13 | 12.78 | 12.84 | 0.02 | 0.16% | 12.67 | 12.88 | 104110 | 13308 | 4.42% |
| 2025-11-12 | 12.90 | 12.82 | -0.08 | -0.62% | 12.75 | 13.00 | 107753 | 13847 | 4.58% |
| 2025-11-11 | 12.78 | 12.90 | 0.05 | 0.39% | 12.68 | 12.90 | 117742 | 15092 | 5.00% |
| 2025-11-10 | 12.57 | 12.85 | 0.31 | 2.47% | 12.41 | 12.90 | 175856 | 22422 | 7.47% |
| 2025-11-07 | 12.39 | 12.54 | 0.11 | 0.88% | 12.35 | 12.60 | 86073 | 10766 | 3.65% |
| 2025-11-06 | 12.43 | 12.43 | -0.07 | -0.56% | 12.26 | 12.45 | 80492 | 9925 | 3.42% |
| 2025-11-05 | 12.47 | 12.50 | 0.02 | 0.16% | 12.43 | 12.64 | 124283 | 15575 | 5.28% |
| 2025-11-04 | 12.30 | 12.48 | 0.19 | 1.55% | 12.25 | 12.49 | 114431 | 14180 | 4.86% |
| 2025-11-03 | 12.22 | 12.29 | 0.10 | 0.82% | 12.17 | 12.29 | 55073 | 6749 | 2.34% |
| 2025-10-31 | 12.05 | 12.19 | 0.14 | 1.16% | 12.05 | 12.20 | 58284 | 7083 | 2.47% |
| 2025-10-30 | 12.16 | 12.05 | -0.12 | -0.99% | 12.05 | 12.18 | 61193 | 7403 | 2.60% |
| 2025-10-29 | 12.24 | 12.17 | -0.07 | -0.57% | 12.09 | 12.25 | 58301 | 7079 | 2.48% |
| 2025-10-28 | 12.27 | 12.24 | -0.03 | -0.24% | 12.19 | 12.30 | 42632 | 5218 | 1.81% |
| 2025-10-27 | 12.22 | 12.27 | 0.02 | 0.16% | 12.11 | 12.32 | 67423 | 8233 | 2.86% |
| 2025-10-24 | 12.42 | 12.25 | -0.17 | -1.37% | 12.21 | 12.42 | 71080 | 8725 | 3.02% |
| 2025-10-23 | 12.35 | 12.42 | 0.05 | 0.40% | 12.21 | 12.42 | 79751 | 9848 | 3.39% |
| 2025-10-22 | 12.19 | 12.37 | 0.19 | 1.56% | 12.14 | 12.42 | 104100 | 12824 | 4.42% |
| 2025-10-21 | 12.15 | 12.18 | 0.03 | 0.25% | 12.08 | 12.19 | 60447 | 7343 | 2.57% |
| 2025-10-20 | 12.03 | 12.15 | 0.17 | 1.42% | 12.00 | 12.16 | 65738 | 7951 | 2.79% |
| 2025-10-17 | 12.05 | 11.98 | -0.09 | -0.75% | 11.95 | 12.12 | 68886 | 8299 | 2.93% |
| 2025-10-16 | 12.16 | 12.07 | -0.08 | -0.66% | 12.04 | 12.19 | 66919 | 8092 | 2.84% |
| 2025-10-15 | 12.15 | 12.15 | 0.07 | 0.58% | 12.06 | 12.16 | 65612 | 7943 | 2.79% |
| 2025-10-14 | 12.19 | 12.08 | -0.08 | -0.66% | 12.03 | 12.25 | 98775 | 12008 | 4.19% |
| 2025-10-13 | 12.00 | 12.16 | -0.11 | -0.90% | 11.85 | 12.17 | 96964 | 11682 | 4.12% |
| 2025-10-10 | 12.21 | 12.27 | 0.01 | 0.08% | 12.21 | 12.38 | 105589 | 12973 | 4.48% |
| 2025-10-09 | 12.82 | 12.26 | -0.62 | -4.81% | 12.20 | 12.82 | 205240 | 25235 | 8.71% |
| 2025-09-30 | 13.20 | 12.88 | -0.19 | -1.45% | 12.87 | 13.20 | 149334 | 19342 | 6.34% |
| 2025-09-29 | 13.01 | 13.07 | 0.06 | 0.46% | 12.65 | 13.20 | 159960 | 20722 | 6.79% |
| 2025-09-26 | 13.32 | 13.01 | -0.30 | -2.25% | 13.00 | 13.32 | 142453 | 18676 | 6.05% |
| 2025-09-25 | 13.26 | 13.31 | -0.15 | -1.11% | 13.08 | 13.47 | 209458 | 27716 | 8.89% |
| 2025-09-24 | 13.22 | 13.46 | -0.01 | -0.07% | 12.95 | 13.55 | 262407 | 34650 | 11.14% |
| 2025-09-23 | 14.47 | 13.47 | -1.29 | -8.74% | 13.36 | 14.47 | 370090 | 50541 | 15.71% |
| 2025-09-22 | 15.29 | 14.76 | -0.82 | -5.26% | 14.50 | 15.51 | 437706 | 65356 | 18.59% |
| 2025-09-19 | 14.55 | 15.58 | 0.58 | 3.87% | 14.45 | 16.35 | 657686 | 100982 | 27.93% |
| 2025-09-18 | 13.95 | 15.00 | 0.94 | 6.69% | 13.85 | 15.40 | 606496 | 89055 | 25.75% |
| 2025-09-17 | 14.51 | 14.06 | -0.10 | -0.71% | 14.00 | 14.66 | 287795 | 40881 | 12.22% |
| 2025-09-16 | 14.18 | 14.16 | 0.20 | 1.43% | 13.82 | 14.25 | 283996 | 39948 | 12.06% |
| 2025-09-15 | 13.75 | 13.96 | 0.21 | 1.53% | 13.51 | 13.96 | 185126 | 25578 | 7.86% |
| 2025-09-12 | 13.85 | 13.75 | -0.20 | -1.43% | 13.71 | 14.16 | 193437 | 26812 | 8.21% |
| 2025-09-11 | 13.84 | 13.95 | 0.03 | 0.22% | 13.57 | 13.95 | 206327 | 28343 | 8.76% |
| 2025-09-10 | 13.79 | 13.92 | 0.11 | 0.80% | 13.73 | 13.98 | 199371 | 27742 | 8.47% |
| 2025-09-09 | 13.90 | 13.81 | -0.11 | -0.79% | 13.70 | 13.94 | 141768 | 19541 | 6.02% |
| 2025-09-08 | 13.92 | 13.92 | -0.10 | -0.71% | 13.85 | 14.23 | 227616 | 31881 | 9.67% |