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 | 11.10 | 10.82 | -0.29 | -2.61% | 10.82 | 11.11 | 85124 | 9288 | 1.22% |
| 2025-12-15 | 11.10 | 11.11 | 0.01 | 0.09% | 10.92 | 11.19 | 71578 | 7933 | 1.03% |
| 2025-12-12 | 11.20 | 11.10 | 0.00 | 0.00% | 11.07 | 11.21 | 72143 | 8033 | 1.04% |
| 2025-12-11 | 11.37 | 11.10 | -0.28 | -2.46% | 11.10 | 11.41 | 110157 | 12341 | 1.58% |
| 2025-12-10 | 11.47 | 11.38 | -0.16 | -1.39% | 11.31 | 11.54 | 87130 | 9917 | 1.25% |
| 2025-12-09 | 11.58 | 11.54 | -0.06 | -0.52% | 11.50 | 11.90 | 105093 | 12285 | 1.51% |
| 2025-12-08 | 11.52 | 11.60 | 0.08 | 0.69% | 11.51 | 11.66 | 77887 | 9047 | 1.12% |
| 2025-12-05 | 11.35 | 11.52 | 0.11 | 0.96% | 11.30 | 11.54 | 67741 | 7750 | 0.97% |
| 2025-12-04 | 11.69 | 11.41 | -0.26 | -2.23% | 11.31 | 11.70 | 111779 | 12765 | 1.61% |
| 2025-12-03 | 12.07 | 11.67 | -0.34 | -2.83% | 11.61 | 12.08 | 159661 | 18734 | 2.30% |
| 2025-12-02 | 12.14 | 12.01 | -0.20 | -1.64% | 11.99 | 12.19 | 92082 | 11114 | 1.32% |
| 2025-12-01 | 12.18 | 12.21 | 0.00 | 0.00% | 12.08 | 12.24 | 96227 | 11715 | 1.38% |
| 2025-11-28 | 11.81 | 12.21 | 0.36 | 3.04% | 11.79 | 12.27 | 165080 | 19954 | 2.37% |
| 2025-11-27 | 11.98 | 11.85 | -0.13 | -1.09% | 11.82 | 12.05 | 81208 | 9682 | 1.17% |
| 2025-11-26 | 12.20 | 11.98 | -0.27 | -2.20% | 11.97 | 12.33 | 105994 | 12857 | 1.52% |
| 2025-11-25 | 12.10 | 12.25 | 0.18 | 1.49% | 12.07 | 12.29 | 118285 | 14460 | 1.70% |
| 2025-11-24 | 11.70 | 12.07 | 0.42 | 3.61% | 11.60 | 12.11 | 163681 | 19457 | 2.35% |
| 2025-11-21 | 12.07 | 11.65 | -0.49 | -4.04% | 11.63 | 12.20 | 156398 | 18542 | 2.25% |
| 2025-11-20 | 12.25 | 12.14 | -0.05 | -0.41% | 12.05 | 12.42 | 111678 | 13621 | 1.61% |
| 2025-11-19 | 12.50 | 12.19 | -0.25 | -2.01% | 12.12 | 12.55 | 130326 | 15978 | 1.87% |
| 2025-11-18 | 12.36 | 12.44 | 0.05 | 0.40% | 12.26 | 12.57 | 122470 | 15181 | 1.76% |
| 2025-11-17 | 12.16 | 12.39 | 0.18 | 1.47% | 12.13 | 12.40 | 134002 | 16529 | 1.93% |
| 2025-11-14 | 12.36 | 12.21 | -0.26 | -2.09% | 12.21 | 12.45 | 123170 | 15165 | 1.77% |
| 2025-11-13 | 12.12 | 12.47 | 0.36 | 2.97% | 12.03 | 12.53 | 176375 | 21700 | 2.54% |
| 2025-11-12 | 12.41 | 12.11 | -0.30 | -2.42% | 12.05 | 12.41 | 133366 | 16246 | 1.92% |
| 2025-11-11 | 12.31 | 12.41 | 0.03 | 0.24% | 12.31 | 12.50 | 102499 | 12699 | 1.47% |
| 2025-11-10 | 12.25 | 12.38 | 0.13 | 1.06% | 12.24 | 12.42 | 113238 | 13986 | 1.63% |
| 2025-11-07 | 12.33 | 12.25 | -0.11 | -0.89% | 12.22 | 12.35 | 97892 | 12017 | 1.41% |
| 2025-11-06 | 12.39 | 12.36 | -0.05 | -0.40% | 12.26 | 12.40 | 103391 | 12751 | 1.49% |
| 2025-11-05 | 12.24 | 12.41 | 0.00 | 0.00% | 12.20 | 12.45 | 108893 | 13458 | 1.57% |
| 2025-11-04 | 12.54 | 12.41 | -0.17 | -1.35% | 12.28 | 12.54 | 143381 | 17772 | 2.06% |
| 2025-11-03 | 12.46 | 12.58 | 0.01 | 0.08% | 12.39 | 12.58 | 135934 | 16975 | 1.96% |
| 2025-10-31 | 12.46 | 12.57 | 0.21 | 1.70% | 12.31 | 12.79 | 208867 | 26303 | 3.00% |
| 2025-10-30 | 12.34 | 12.36 | 0.03 | 0.24% | 12.25 | 12.56 | 184146 | 22919 | 2.65% |
| 2025-10-29 | 12.30 | 12.33 | -0.06 | -0.48% | 12.22 | 12.38 | 96165 | 11809 | 1.38% |
| 2025-10-28 | 12.31 | 12.39 | 0.08 | 0.65% | 12.25 | 12.48 | 111026 | 13728 | 1.60% |
| 2025-10-27 | 12.46 | 12.31 | 0.11 | 0.90% | 12.25 | 12.46 | 122967 | 15181 | 1.77% |
| 2025-10-24 | 12.13 | 12.20 | 0.09 | 0.74% | 12.13 | 12.29 | 105930 | 12940 | 1.52% |
| 2025-10-23 | 12.00 | 12.11 | 0.06 | 0.50% | 11.81 | 12.12 | 99433 | 11866 | 1.43% |
| 2025-10-22 | 12.00 | 12.05 | 0.01 | 0.08% | 11.80 | 12.09 | 73965 | 8868 | 1.06% |
| 2025-10-21 | 11.80 | 12.04 | 0.25 | 2.12% | 11.78 | 12.07 | 122243 | 14620 | 1.76% |
| 2025-10-20 | 11.99 | 11.79 | -0.07 | -0.59% | 11.73 | 12.05 | 105397 | 12489 | 1.52% |
| 2025-10-17 | 12.30 | 11.86 | -0.35 | -2.87% | 11.85 | 12.33 | 149545 | 17977 | 2.15% |
| 2025-10-16 | 12.43 | 12.21 | -0.22 | -1.77% | 12.16 | 12.43 | 130607 | 15969 | 1.88% |
| 2025-10-15 | 12.39 | 12.43 | 0.04 | 0.32% | 12.22 | 12.44 | 103766 | 12818 | 1.49% |
| 2025-10-14 | 12.48 | 12.39 | -0.08 | -0.64% | 12.31 | 12.59 | 129485 | 16119 | 1.86% |
| 2025-10-13 | 12.24 | 12.47 | -0.15 | -1.19% | 12.13 | 12.52 | 129224 | 15993 | 1.86% |
| 2025-10-10 | 12.56 | 12.62 | -0.03 | -0.24% | 12.44 | 12.68 | 157664 | 19825 | 2.27% |
| 2025-10-09 | 12.30 | 12.65 | 0.39 | 3.18% | 12.30 | 12.68 | 210345 | 26284 | 3.03% |
| 2025-09-30 | 12.40 | 12.26 | -0.09 | -0.73% | 12.25 | 12.45 | 120210 | 14809 | 1.73% |
| 2025-09-29 | 12.26 | 12.35 | 0.10 | 0.82% | 12.09 | 12.36 | 117875 | 14438 | 1.70% |
| 2025-09-26 | 12.48 | 12.25 | -0.35 | -2.78% | 12.24 | 12.50 | 160264 | 19794 | 2.31% |
| 2025-09-25 | 12.63 | 12.60 | -0.03 | -0.24% | 12.53 | 12.80 | 205876 | 26100 | 2.96% |
| 2025-09-24 | 12.18 | 12.63 | 0.40 | 3.27% | 12.09 | 12.68 | 240181 | 29822 | 3.45% |
| 2025-09-23 | 12.44 | 12.23 | -0.14 | -1.13% | 12.00 | 12.55 | 202101 | 24612 | 2.91% |
| 2025-09-22 | 12.14 | 12.37 | 0.09 | 0.73% | 12.14 | 12.46 | 175597 | 21644 | 2.53% |
| 2025-09-19 | 12.55 | 12.28 | -0.27 | -2.15% | 12.16 | 12.60 | 247430 | 30538 | 3.56% |
| 2025-09-18 | 12.70 | 12.55 | -0.23 | -1.80% | 12.49 | 12.88 | 355095 | 44880 | 5.11% |
| 2025-09-17 | 12.87 | 12.78 | -0.11 | -0.85% | 12.72 | 12.87 | 209550 | 26746 | 3.01% |
| 2025-09-16 | 12.92 | 12.89 | -0.11 | -0.85% | 12.72 | 13.05 | 305116 | 39182 | 4.39% |
| 2025-09-15 | 12.82 | 13.00 | -0.60 | -4.41% | 12.70 | 13.24 | 408403 | 53035 | 5.87% |
| 2025-09-12 | 13.65 | 13.60 | -0.12 | -0.87% | 13.53 | 13.99 | 314208 | 43318 | 4.52% |
| 2025-09-11 | 13.86 | 13.72 | 0.21 | 1.55% | 13.60 | 13.88 | 297049 | 40735 | 4.27% |
| 2025-09-10 | 13.61 | 13.51 | 0.32 | 2.43% | 13.44 | 13.78 | 295989 | 40219 | 4.26% |
| 2025-09-09 | 13.42 | 13.19 | -0.22 | -1.64% | 13.16 | 13.43 | 161204 | 21342 | 2.32% |
| 2025-09-08 | 13.49 | 13.41 | -0.05 | -0.37% | 13.31 | 13.53 | 183534 | 24611 | 2.64% |