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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 13.44 | 13.18 | -0.42 | -3.09% | 13.15 | 13.74 | 392978 | 52639 | 3.13% |
| 2025-12-12 | 13.19 | 13.60 | 0.21 | 1.57% | 12.96 | 13.70 | 567008 | 75440 | 4.52% |
| 2025-12-11 | 12.85 | 13.39 | 0.53 | 4.12% | 12.71 | 13.44 | 582741 | 76546 | 4.65% |
| 2025-12-10 | 12.58 | 12.86 | 0.28 | 2.23% | 12.33 | 12.96 | 455297 | 57849 | 3.63% |
| 2025-12-09 | 12.47 | 12.58 | 0.09 | 0.72% | 12.32 | 12.75 | 337621 | 42185 | 2.69% |
| 2025-12-08 | 12.35 | 12.49 | 0.24 | 1.96% | 12.29 | 12.66 | 422118 | 52704 | 3.37% |
| 2025-12-05 | 12.50 | 12.25 | -0.24 | -1.92% | 12.10 | 12.53 | 348923 | 42736 | 2.78% |
| 2025-12-04 | 11.97 | 12.49 | 0.50 | 4.17% | 11.97 | 12.55 | 412802 | 50909 | 3.29% |
| 2025-12-03 | 11.93 | 11.99 | 0.02 | 0.17% | 11.88 | 12.04 | 124091 | 14825 | 0.99% |
| 2025-12-02 | 12.25 | 11.97 | -0.28 | -2.29% | 11.89 | 12.25 | 230232 | 27648 | 1.84% |
| 2025-12-01 | 12.32 | 12.25 | -0.11 | -0.89% | 12.12 | 12.35 | 253879 | 31021 | 2.02% |
| 2025-11-28 | 12.58 | 12.36 | -0.37 | -2.91% | 12.18 | 12.58 | 385413 | 47593 | 3.07% |
| 2025-11-27 | 12.39 | 12.73 | 0.67 | 5.56% | 12.32 | 12.78 | 666534 | 83542 | 5.32% |
| 2025-11-26 | 12.12 | 12.06 | -0.13 | -1.07% | 12.00 | 12.25 | 236369 | 28630 | 1.88% |
| 2025-11-25 | 11.82 | 12.19 | 0.41 | 3.48% | 11.76 | 12.34 | 395718 | 48047 | 3.16% |
| 2025-11-24 | 12.18 | 11.78 | -0.25 | -2.08% | 11.60 | 12.19 | 331421 | 39144 | 2.64% |
| 2025-11-21 | 11.92 | 12.03 | 0.04 | 0.33% | 11.84 | 12.35 | 476227 | 57611 | 3.80% |
| 2025-11-20 | 11.92 | 11.99 | 0.15 | 1.27% | 11.82 | 12.16 | 272094 | 32658 | 2.17% |
| 2025-11-19 | 11.90 | 11.84 | -0.12 | -1.00% | 11.76 | 12.05 | 167157 | 19899 | 1.33% |
| 2025-11-18 | 11.89 | 11.96 | 0.02 | 0.17% | 11.83 | 12.08 | 186455 | 22263 | 1.49% |
| 2025-11-17 | 11.95 | 11.94 | -0.09 | -0.75% | 11.74 | 12.10 | 233339 | 27756 | 1.86% |
| 2025-11-14 | 11.95 | 12.03 | 0.13 | 1.09% | 11.93 | 12.31 | 423703 | 51426 | 3.38% |
| 2025-11-13 | 11.77 | 11.90 | 0.09 | 0.76% | 11.70 | 11.93 | 137132 | 16243 | 1.09% |
| 2025-11-12 | 11.92 | 11.81 | -0.12 | -1.01% | 11.71 | 11.95 | 161309 | 19044 | 1.29% |
| 2025-11-11 | 12.03 | 11.93 | -0.08 | -0.67% | 11.91 | 12.12 | 171008 | 20548 | 1.36% |
| 2025-11-10 | 12.00 | 12.01 | 0.01 | 0.08% | 11.89 | 12.04 | 176172 | 21071 | 1.40% |
| 2025-11-07 | 12.05 | 12.00 | -0.05 | -0.41% | 11.93 | 12.11 | 156584 | 18802 | 1.25% |
| 2025-11-06 | 11.97 | 12.05 | 0.08 | 0.67% | 11.95 | 12.13 | 202198 | 24341 | 1.61% |
| 2025-11-05 | 12.03 | 11.97 | -0.18 | -1.48% | 11.88 | 12.05 | 238641 | 28571 | 1.90% |
| 2025-11-04 | 12.28 | 12.15 | -0.14 | -1.14% | 12.07 | 12.33 | 179767 | 21876 | 1.43% |
| 2025-11-03 | 12.37 | 12.29 | -0.13 | -1.05% | 12.06 | 12.42 | 302771 | 36926 | 2.41% |
| 2025-10-31 | 12.62 | 12.42 | -0.20 | -1.58% | 12.26 | 12.65 | 361776 | 44899 | 2.89% |
| 2025-10-30 | 12.71 | 12.62 | -0.09 | -0.71% | 12.45 | 12.83 | 287701 | 36327 | 2.29% |
| 2025-10-29 | 12.50 | 12.71 | 0.24 | 1.92% | 12.38 | 12.82 | 339338 | 42746 | 2.71% |
| 2025-10-28 | 12.66 | 12.47 | -0.29 | -2.27% | 12.41 | 12.78 | 370103 | 46460 | 2.95% |
| 2025-10-27 | 12.90 | 12.76 | -0.22 | -1.69% | 12.53 | 13.12 | 607630 | 77710 | 4.85% |
| 2025-10-24 | 12.79 | 12.98 | 0.08 | 0.62% | 12.64 | 13.12 | 509660 | 65590 | 4.06% |
| 2025-10-23 | 12.57 | 12.90 | 0.30 | 2.38% | 12.46 | 13.15 | 631314 | 81316 | 5.03% |
| 2025-10-22 | 12.46 | 12.60 | -0.09 | -0.71% | 12.25 | 12.84 | 525120 | 65733 | 4.19% |
| 2025-10-21 | 12.80 | 12.69 | -0.56 | -4.23% | 12.35 | 12.97 | 908895 | 114704 | 7.25% |
| 2025-10-20 | 13.97 | 13.25 | 0.55 | 4.33% | 12.93 | 13.97 | 1331123 | 182380 | 10.62% |
| 2025-10-17 | 12.87 | 12.70 | -0.13 | -1.01% | 12.63 | 13.05 | 386021 | 49465 | 3.08% |
| 2025-10-16 | 13.08 | 12.83 | -0.33 | -2.51% | 12.75 | 13.45 | 512649 | 67017 | 4.09% |
| 2025-10-15 | 13.23 | 13.16 | -0.19 | -1.42% | 12.88 | 13.34 | 574000 | 75111 | 4.58% |
| 2025-10-14 | 14.22 | 13.35 | -1.07 | -7.42% | 13.22 | 14.41 | 885297 | 121979 | 7.06% |
| 2025-10-13 | 13.48 | 14.42 | 0.42 | 3.00% | 13.21 | 14.79 | 921975 | 129773 | 7.35% |
| 2025-10-10 | 12.80 | 14.00 | 1.15 | 8.95% | 12.56 | 14.14 | 1025272 | 138790 | 8.18% |
| 2025-10-09 | 12.67 | 12.85 | 0.48 | 3.88% | 12.43 | 13.13 | 756070 | 97147 | 6.03% |
| 2025-09-30 | 12.12 | 12.37 | 0.10 | 0.81% | 12.12 | 12.67 | 767056 | 95191 | 6.12% |
| 2025-09-29 | 11.99 | 12.27 | 0.62 | 5.32% | 11.84 | 12.55 | 1010655 | 123121 | 8.06% |
| 2025-09-26 | 11.24 | 11.65 | 0.44 | 3.93% | 11.24 | 12.33 | 939771 | 110468 | 7.49% |
| 2025-09-25 | 11.94 | 11.21 | -0.73 | -6.11% | 11.16 | 11.94 | 1165818 | 133070 | 9.30% |
| 2025-09-24 | 11.80 | 11.94 | 1.09 | 10.05% | 11.45 | 11.94 | 696836 | 82303 | 5.56% |
| 2025-09-23 | 10.50 | 10.85 | 0.54 | 5.24% | 10.18 | 10.99 | 770381 | 81951 | 6.14% |
| 2025-09-22 | 9.64 | 10.31 | 0.78 | 8.18% | 9.61 | 10.48 | 567447 | 57977 | 4.53% |
| 2025-09-19 | 9.60 | 9.53 | -0.03 | -0.31% | 9.45 | 9.64 | 97696 | 9336 | 0.78% |
| 2025-09-18 | 9.71 | 9.56 | -0.20 | -2.05% | 9.56 | 9.85 | 133226 | 12941 | 1.06% |
| 2025-09-17 | 9.56 | 9.76 | 0.18 | 1.88% | 9.55 | 9.79 | 130952 | 12704 | 1.04% |
| 2025-09-16 | 9.70 | 9.58 | -0.12 | -1.24% | 9.44 | 9.70 | 146058 | 13960 | 1.16% |
| 2025-09-15 | 9.83 | 9.70 | -0.14 | -1.42% | 9.69 | 9.87 | 146349 | 14265 | 1.17% |
| 2025-09-12 | 10.00 | 9.84 | -0.18 | -1.80% | 9.80 | 10.03 | 158543 | 15677 | 1.26% |
| 2025-09-11 | 9.82 | 10.02 | 0.19 | 1.93% | 9.76 | 10.03 | 164025 | 16219 | 1.31% |
| 2025-09-10 | 9.92 | 9.83 | -0.09 | -0.91% | 9.81 | 9.97 | 90268 | 8900 | 0.72% |
| 2025-09-09 | 9.95 | 9.92 | -0.03 | -0.30% | 9.89 | 10.04 | 80012 | 7962 | 0.64% |
| 2025-09-08 | 9.84 | 9.95 | 0.12 | 1.22% | 9.78 | 10.00 | 117830 | 11642 | 0.94% |