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 | 11.28 | 11.05 | -0.14 | -1.25% | 11.02 | 11.36 | 64149 | 7121 | 1.95% |
| 2025-12-15 | 11.18 | 11.19 | 0.01 | 0.09% | 11.08 | 11.31 | 45126 | 5065 | 1.37% |
| 2025-12-12 | 11.08 | 11.18 | 0.08 | 0.72% | 11.00 | 11.26 | 63103 | 7060 | 1.91% |
| 2025-12-11 | 11.50 | 11.10 | -0.27 | -2.37% | 11.10 | 11.56 | 80654 | 9029 | 2.45% |
| 2025-12-10 | 11.38 | 11.37 | -0.08 | -0.70% | 11.27 | 11.47 | 52621 | 5976 | 1.60% |
| 2025-12-09 | 11.50 | 11.45 | -0.13 | -1.12% | 11.43 | 11.66 | 47842 | 5503 | 1.45% |
| 2025-12-08 | 11.67 | 11.58 | -0.03 | -0.26% | 11.55 | 11.70 | 61740 | 7168 | 1.87% |
| 2025-12-05 | 11.38 | 11.61 | 0.18 | 1.57% | 11.21 | 11.62 | 76382 | 8717 | 2.32% |
| 2025-12-04 | 11.69 | 11.43 | -0.26 | -2.22% | 11.39 | 11.75 | 74656 | 8582 | 2.27% |
| 2025-12-03 | 11.96 | 11.69 | -0.27 | -2.26% | 11.63 | 12.00 | 71705 | 8414 | 2.18% |
| 2025-12-02 | 12.14 | 11.96 | -0.20 | -1.64% | 11.85 | 12.14 | 81266 | 9700 | 2.47% |
| 2025-12-01 | 12.33 | 12.16 | -0.07 | -0.57% | 12.12 | 12.33 | 56288 | 6850 | 1.71% |
| 2025-11-28 | 12.17 | 12.23 | 0.15 | 1.24% | 12.01 | 12.23 | 55311 | 6702 | 1.68% |
| 2025-11-27 | 12.20 | 12.08 | -0.10 | -0.82% | 12.01 | 12.20 | 68519 | 8297 | 2.08% |
| 2025-11-26 | 12.19 | 12.18 | -0.05 | -0.41% | 12.14 | 12.60 | 133243 | 16473 | 4.04% |
| 2025-11-25 | 12.08 | 12.23 | 0.26 | 2.17% | 11.97 | 12.56 | 127684 | 15708 | 3.87% |
| 2025-11-24 | 11.62 | 11.97 | 0.38 | 3.28% | 11.45 | 12.06 | 137866 | 16273 | 4.18% |
| 2025-11-21 | 12.39 | 11.59 | -1.10 | -8.67% | 11.59 | 12.50 | 233215 | 27774 | 7.08% |
| 2025-11-20 | 13.70 | 12.69 | -1.27 | -9.10% | 12.58 | 13.73 | 298661 | 39100 | 9.06% |
| 2025-11-19 | 13.82 | 13.96 | 0.03 | 0.22% | 13.63 | 13.97 | 150543 | 20845 | 4.57% |
| 2025-11-18 | 13.60 | 13.93 | 0.27 | 1.98% | 13.40 | 14.15 | 232506 | 32115 | 7.06% |
| 2025-11-17 | 13.74 | 13.66 | -0.14 | -1.01% | 13.55 | 13.84 | 108067 | 14727 | 3.28% |
| 2025-11-14 | 13.61 | 13.80 | 0.03 | 0.22% | 13.59 | 14.14 | 162656 | 22614 | 4.94% |
| 2025-11-13 | 13.70 | 13.77 | -0.15 | -1.08% | 13.45 | 13.78 | 176764 | 24064 | 5.36% |
| 2025-11-12 | 13.46 | 13.92 | 0.39 | 2.88% | 13.35 | 14.28 | 315311 | 43657 | 9.57% |
| 2025-11-11 | 13.60 | 13.53 | -0.13 | -0.95% | 13.45 | 13.65 | 93674 | 12679 | 2.84% |
| 2025-11-10 | 13.65 | 13.66 | 0.08 | 0.59% | 13.55 | 13.72 | 127455 | 17386 | 3.87% |
| 2025-11-07 | 13.65 | 13.58 | -0.21 | -1.52% | 13.49 | 13.82 | 166477 | 22758 | 5.05% |
| 2025-11-06 | 14.11 | 13.79 | -0.34 | -2.41% | 13.77 | 14.29 | 277358 | 38503 | 8.42% |
| 2025-11-05 | 14.23 | 14.13 | 0.57 | 4.20% | 14.01 | 14.92 | 479715 | 69138 | 14.56% |
| 2025-11-04 | 13.60 | 13.56 | -0.33 | -2.38% | 13.40 | 13.72 | 291341 | 39356 | 8.84% |
| 2025-11-03 | 13.61 | 13.89 | 0.80 | 6.11% | 13.42 | 14.40 | 493697 | 69179 | 14.98% |
| 2025-10-31 | 12.75 | 13.09 | 0.24 | 1.87% | 12.52 | 13.11 | 133667 | 17327 | 4.06% |
| 2025-10-30 | 12.83 | 12.85 | 0.01 | 0.08% | 12.75 | 13.13 | 96017 | 12399 | 2.91% |
| 2025-10-29 | 12.89 | 12.84 | -0.05 | -0.39% | 12.68 | 12.89 | 65812 | 8400 | 2.00% |
| 2025-10-28 | 12.82 | 12.89 | 0.07 | 0.55% | 12.66 | 12.94 | 63938 | 8230 | 1.94% |
| 2025-10-27 | 12.87 | 12.82 | 0.02 | 0.16% | 12.77 | 12.91 | 53446 | 6860 | 1.62% |
| 2025-10-24 | 12.90 | 12.80 | -0.07 | -0.54% | 12.78 | 12.95 | 51492 | 6603 | 1.56% |
| 2025-10-23 | 12.98 | 12.87 | -0.13 | -1.00% | 12.68 | 13.00 | 74359 | 9523 | 2.26% |
| 2025-10-22 | 13.16 | 13.00 | -0.22 | -1.66% | 12.98 | 13.21 | 83038 | 10868 | 2.52% |
| 2025-10-21 | 12.76 | 13.22 | 0.48 | 3.77% | 12.76 | 13.26 | 142068 | 18655 | 4.31% |
| 2025-10-20 | 12.70 | 12.74 | 0.14 | 1.11% | 12.64 | 12.79 | 45817 | 5817 | 1.39% |
| 2025-10-17 | 12.87 | 12.60 | -0.28 | -2.17% | 12.60 | 12.99 | 61487 | 7859 | 1.87% |
| 2025-10-16 | 13.03 | 12.88 | -0.15 | -1.15% | 12.85 | 13.12 | 61809 | 8010 | 1.88% |
| 2025-10-15 | 12.72 | 13.03 | 0.29 | 2.28% | 12.62 | 13.03 | 72336 | 9329 | 2.20% |
| 2025-10-14 | 12.91 | 12.74 | -0.17 | -1.32% | 12.72 | 13.01 | 70802 | 9107 | 2.15% |
| 2025-10-13 | 12.59 | 12.91 | -0.22 | -1.68% | 12.42 | 13.02 | 76197 | 9752 | 2.31% |
| 2025-10-10 | 13.29 | 13.13 | -0.05 | -0.38% | 13.00 | 13.30 | 75883 | 9984 | 2.30% |
| 2025-10-09 | 12.99 | 13.18 | 0.21 | 1.62% | 12.83 | 13.20 | 106738 | 13926 | 3.24% |
| 2025-09-30 | 12.90 | 12.97 | 0.09 | 0.70% | 12.90 | 13.10 | 67544 | 8771 | 2.05% |
| 2025-09-29 | 12.82 | 12.88 | 0.07 | 0.55% | 12.58 | 12.92 | 68168 | 8712 | 2.07% |
| 2025-09-26 | 12.99 | 12.81 | -0.19 | -1.46% | 12.77 | 12.99 | 75221 | 9678 | 2.28% |
| 2025-09-25 | 13.09 | 13.00 | -0.08 | -0.61% | 12.96 | 13.24 | 94376 | 12346 | 2.86% |
| 2025-09-24 | 12.64 | 13.08 | 0.31 | 2.43% | 12.64 | 13.09 | 102231 | 13226 | 3.10% |
| 2025-09-23 | 13.10 | 12.77 | -0.34 | -2.59% | 12.50 | 13.11 | 147394 | 18726 | 4.47% |
| 2025-09-22 | 13.12 | 13.11 | -0.10 | -0.76% | 12.86 | 13.18 | 120387 | 15692 | 3.65% |
| 2025-09-19 | 13.70 | 13.21 | -0.56 | -4.07% | 13.19 | 13.78 | 182255 | 24312 | 5.53% |
| 2025-09-18 | 13.95 | 13.77 | -0.20 | -1.43% | 13.69 | 14.09 | 139051 | 19342 | 4.22% |
| 2025-09-17 | 14.15 | 13.97 | -0.25 | -1.76% | 13.95 | 14.15 | 125292 | 17537 | 3.80% |
| 2025-09-16 | 14.09 | 14.22 | 0.16 | 1.14% | 13.86 | 14.45 | 158209 | 22279 | 4.80% |
| 2025-09-15 | 14.20 | 14.06 | -0.31 | -2.16% | 14.00 | 14.24 | 135625 | 19089 | 4.12% |
| 2025-09-12 | 14.51 | 14.37 | 0.18 | 1.27% | 14.20 | 14.69 | 228274 | 32957 | 6.93% |
| 2025-09-11 | 14.08 | 14.19 | 0.09 | 0.64% | 13.70 | 14.20 | 146027 | 20454 | 4.43% |
| 2025-09-10 | 14.15 | 14.10 | -0.11 | -0.77% | 14.05 | 14.28 | 108948 | 15402 | 3.31% |
| 2025-09-09 | 14.42 | 14.21 | -0.29 | -2.00% | 14.17 | 14.75 | 176352 | 25316 | 5.35% |
| 2025-09-08 | 14.29 | 14.50 | 0.22 | 1.54% | 14.17 | 14.68 | 190895 | 27629 | 5.79% |