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 | 12.74 | 12.22 | -0.52 | -4.08% | 12.17 | 12.77 | 147379 | 18202 | 6.64% |
| 2025-12-15 | 12.67 | 12.74 | 0.04 | 0.31% | 12.46 | 12.88 | 119951 | 15254 | 5.41% |
| 2025-12-12 | 12.99 | 12.70 | -0.33 | -2.53% | 12.65 | 13.02 | 154075 | 19706 | 6.95% |
| 2025-12-11 | 13.37 | 13.03 | -0.34 | -2.54% | 12.98 | 13.44 | 166679 | 21867 | 7.51% |
| 2025-12-10 | 13.52 | 13.37 | -0.12 | -0.89% | 13.28 | 13.80 | 211894 | 28550 | 9.55% |
| 2025-12-09 | 14.18 | 13.49 | -0.67 | -4.73% | 13.37 | 14.19 | 234222 | 31901 | 10.56% |
| 2025-12-08 | 14.30 | 14.16 | -0.12 | -0.84% | 13.96 | 14.40 | 208184 | 29374 | 9.39% |
| 2025-12-05 | 14.63 | 14.28 | -0.39 | -2.66% | 14.00 | 14.71 | 242734 | 34698 | 10.94% |
| 2025-12-04 | 15.61 | 14.67 | -1.09 | -6.92% | 14.59 | 16.00 | 300224 | 45151 | 13.54% |
| 2025-12-03 | 16.45 | 15.76 | -1.04 | -6.19% | 15.62 | 16.89 | 319633 | 51429 | 14.41% |
| 2025-12-02 | 17.35 | 16.80 | -0.54 | -3.11% | 16.38 | 17.75 | 358053 | 60712 | 16.14% |
| 2025-12-01 | 18.78 | 17.34 | -1.91 | -9.92% | 17.33 | 19.25 | 519967 | 93505 | 23.44% |
| 2025-11-28 | 17.33 | 19.25 | 1.75 | 10.00% | 17.10 | 19.25 | 457454 | 85014 | 20.62% |
| 2025-11-27 | 16.90 | 17.50 | 0.53 | 3.12% | 16.70 | 18.10 | 448278 | 78264 | 20.21% |
| 2025-11-26 | 18.01 | 16.97 | 0.11 | 0.65% | 15.80 | 18.20 | 506274 | 84812 | 22.82% |
| 2025-11-25 | 16.15 | 16.86 | 0.83 | 5.18% | 15.75 | 17.33 | 462789 | 76973 | 20.86% |
| 2025-11-24 | 16.67 | 16.03 | 0.10 | 0.63% | 15.76 | 17.10 | 295959 | 48080 | 13.34% |
| 2025-11-21 | 17.43 | 15.93 | -1.48 | -8.50% | 15.67 | 17.43 | 541879 | 89159 | 24.43% |
| 2025-11-20 | 17.96 | 17.41 | 0.26 | 1.52% | 17.36 | 18.87 | 564406 | 103363 | 25.45% |
| 2025-11-19 | 16.49 | 17.15 | 0.96 | 5.93% | 15.75 | 17.48 | 525240 | 87242 | 23.68% |
| 2025-11-18 | 16.00 | 16.19 | 0.23 | 1.44% | 15.56 | 17.48 | 670190 | 109458 | 30.21% |
| 2025-11-17 | 13.50 | 15.96 | 1.45 | 9.99% | 13.42 | 15.96 | 436959 | 66066 | 19.70% |
| 2025-11-14 | 13.88 | 14.51 | 0.10 | 0.69% | 13.65 | 14.77 | 452903 | 63337 | 20.42% |
| 2025-11-13 | 12.70 | 14.41 | 1.28 | 9.75% | 12.65 | 14.44 | 639812 | 88723 | 28.84% |
| 2025-11-12 | 12.31 | 13.13 | 0.63 | 5.04% | 12.15 | 13.50 | 425107 | 54304 | 19.17% |
| 2025-11-11 | 13.00 | 12.50 | 0.03 | 0.24% | 12.21 | 13.56 | 479741 | 61422 | 21.63% |
| 2025-11-10 | 11.42 | 12.47 | 1.13 | 9.96% | 11.34 | 12.47 | 111277 | 13684 | 5.02% |
| 2025-11-07 | 11.23 | 11.34 | 0.10 | 0.89% | 11.20 | 11.44 | 62788 | 7104 | 2.83% |
| 2025-11-06 | 11.33 | 11.24 | -0.07 | -0.62% | 11.17 | 11.36 | 45717 | 5133 | 2.06% |
| 2025-11-05 | 11.16 | 11.31 | 0.09 | 0.80% | 11.12 | 11.35 | 62630 | 7069 | 2.82% |
| 2025-11-04 | 11.15 | 11.22 | 0.04 | 0.36% | 11.11 | 11.30 | 55884 | 6259 | 2.52% |
| 2025-11-03 | 11.22 | 11.18 | 0.08 | 0.72% | 11.05 | 11.23 | 62419 | 6957 | 2.81% |
| 2025-10-31 | 10.83 | 11.10 | 0.29 | 2.68% | 10.75 | 11.18 | 83464 | 9229 | 3.76% |
| 2025-10-30 | 10.73 | 10.81 | 0.03 | 0.28% | 10.72 | 10.96 | 62276 | 6765 | 2.81% |
| 2025-10-29 | 10.90 | 10.78 | -0.24 | -2.18% | 10.62 | 10.97 | 68542 | 7351 | 3.09% |
| 2025-10-28 | 10.85 | 11.02 | 0.17 | 1.57% | 10.77 | 11.10 | 67673 | 7425 | 3.05% |
| 2025-10-27 | 10.94 | 10.85 | -0.06 | -0.55% | 10.68 | 11.01 | 80055 | 8674 | 3.61% |
| 2025-10-24 | 11.22 | 10.91 | -0.32 | -2.85% | 10.90 | 11.29 | 92932 | 10262 | 4.19% |
| 2025-10-23 | 11.05 | 11.23 | 0.15 | 1.35% | 10.96 | 11.25 | 46207 | 5140 | 2.08% |
| 2025-10-22 | 11.12 | 11.08 | -0.04 | -0.36% | 11.03 | 11.25 | 40035 | 4451 | 1.80% |
| 2025-10-21 | 11.00 | 11.12 | 0.18 | 1.65% | 10.87 | 11.13 | 47688 | 5270 | 2.15% |
| 2025-10-20 | 10.90 | 10.94 | 0.08 | 0.74% | 10.80 | 11.03 | 45001 | 4917 | 2.03% |
| 2025-10-17 | 10.93 | 10.86 | -0.12 | -1.09% | 10.78 | 11.17 | 53754 | 5883 | 2.42% |
| 2025-10-16 | 11.12 | 10.98 | -0.11 | -0.99% | 10.88 | 11.12 | 49745 | 5460 | 2.24% |
| 2025-10-15 | 11.08 | 11.09 | -0.04 | -0.36% | 11.00 | 11.22 | 58499 | 6482 | 2.64% |
| 2025-10-14 | 11.18 | 11.13 | -0.02 | -0.18% | 11.03 | 11.33 | 48040 | 5372 | 2.17% |
| 2025-10-13 | 10.64 | 11.15 | 0.00 | 0.00% | 10.57 | 11.23 | 71584 | 7882 | 3.23% |
| 2025-10-10 | 11.28 | 11.15 | -0.13 | -1.15% | 11.07 | 11.49 | 74063 | 8316 | 3.34% |
| 2025-10-09 | 11.16 | 11.28 | 0.13 | 1.17% | 11.16 | 11.51 | 54070 | 6115 | 2.44% |
| 2025-09-30 | 11.35 | 11.15 | 0.06 | 0.54% | 11.08 | 11.35 | 51763 | 5785 | 2.33% |
| 2025-09-29 | 10.78 | 11.09 | 0.35 | 3.26% | 10.78 | 11.22 | 82212 | 9070 | 3.71% |
| 2025-09-26 | 10.77 | 10.74 | -0.06 | -0.56% | 10.61 | 10.96 | 63526 | 6849 | 2.86% |
| 2025-09-25 | 11.20 | 10.80 | -0.34 | -3.05% | 10.72 | 11.20 | 85895 | 9386 | 3.87% |
| 2025-09-24 | 11.09 | 11.14 | 0.08 | 0.72% | 11.02 | 11.25 | 56983 | 6347 | 2.57% |
| 2025-09-23 | 11.49 | 11.06 | -0.41 | -3.57% | 10.97 | 11.49 | 95679 | 10627 | 4.32% |
| 2025-09-22 | 11.77 | 11.47 | -0.29 | -2.47% | 11.38 | 11.82 | 78651 | 9036 | 3.55% |
| 2025-09-19 | 11.86 | 11.76 | -0.14 | -1.18% | 11.70 | 11.94 | 56809 | 6697 | 2.56% |
| 2025-09-18 | 12.11 | 11.90 | -0.26 | -2.14% | 11.84 | 12.15 | 90860 | 10916 | 4.10% |
| 2025-09-17 | 12.28 | 12.16 | -0.06 | -0.49% | 12.14 | 12.29 | 68625 | 8369 | 3.10% |
| 2025-09-16 | 12.45 | 12.22 | -0.29 | -2.32% | 12.15 | 12.45 | 102925 | 12580 | 4.64% |
| 2025-09-15 | 12.54 | 12.51 | -0.08 | -0.64% | 12.46 | 12.87 | 90590 | 11453 | 4.09% |
| 2025-09-12 | 12.60 | 12.59 | -0.01 | -0.08% | 12.36 | 12.60 | 88261 | 11024 | 3.98% |
| 2025-09-11 | 12.87 | 12.60 | -0.28 | -2.17% | 12.36 | 12.87 | 121057 | 15140 | 5.46% |
| 2025-09-10 | 13.00 | 12.88 | -0.23 | -1.75% | 12.69 | 13.04 | 126595 | 16223 | 5.71% |
| 2025-09-09 | 12.88 | 13.11 | 0.37 | 2.90% | 12.66 | 13.49 | 229675 | 30132 | 10.36% |
| 2025-09-08 | 12.82 | 12.74 | 0.04 | 0.31% | 12.65 | 12.99 | 146331 | 18708 | 6.60% |