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 | 13.00 | 12.74 | -0.29 | -2.23% | 12.47 | 13.05 | 298141 | 37851 | 4.02% |
| 2025-12-15 | 13.08 | 13.03 | -0.11 | -0.84% | 12.97 | 13.29 | 254187 | 33377 | 3.43% |
| 2025-12-12 | 13.23 | 13.14 | -0.08 | -0.61% | 13.09 | 13.39 | 284844 | 37655 | 3.84% |
| 2025-12-11 | 13.55 | 13.22 | -0.24 | -1.78% | 13.22 | 13.73 | 363212 | 48576 | 4.90% |
| 2025-12-10 | 13.20 | 13.46 | 0.22 | 1.66% | 13.16 | 13.65 | 414468 | 55585 | 5.59% |
| 2025-12-09 | 13.41 | 13.24 | -0.28 | -2.07% | 13.16 | 13.52 | 497322 | 66217 | 6.71% |
| 2025-12-08 | 13.53 | 13.52 | -0.06 | -0.44% | 13.48 | 13.98 | 966408 | 132329 | 13.04% |
| 2025-12-05 | 12.59 | 13.58 | 0.98 | 7.78% | 12.55 | 13.86 | 950338 | 127165 | 12.83% |
| 2025-12-04 | 12.04 | 12.60 | 0.61 | 5.09% | 11.97 | 12.96 | 492174 | 61677 | 6.64% |
| 2025-12-03 | 12.18 | 11.99 | -0.23 | -1.88% | 11.88 | 12.22 | 174027 | 20932 | 2.35% |
| 2025-12-02 | 12.20 | 12.22 | -0.01 | -0.08% | 12.05 | 12.29 | 141104 | 17176 | 1.90% |
| 2025-12-01 | 12.26 | 12.23 | 0.02 | 0.16% | 12.16 | 12.40 | 172141 | 21146 | 2.32% |
| 2025-11-28 | 11.76 | 12.21 | 0.46 | 3.91% | 11.76 | 12.28 | 247231 | 29955 | 3.34% |
| 2025-11-27 | 11.64 | 11.75 | 0.10 | 0.86% | 11.61 | 11.87 | 110167 | 12978 | 1.49% |
| 2025-11-26 | 11.95 | 11.65 | -0.25 | -2.10% | 11.62 | 11.99 | 142866 | 16767 | 1.93% |
| 2025-11-25 | 11.87 | 11.90 | 0.09 | 0.76% | 11.80 | 12.10 | 166273 | 19850 | 2.24% |
| 2025-11-24 | 11.56 | 11.81 | 0.37 | 3.23% | 11.50 | 11.88 | 182196 | 21301 | 2.46% |
| 2025-11-21 | 11.82 | 11.44 | -0.51 | -4.27% | 11.41 | 11.88 | 232080 | 26915 | 3.13% |
| 2025-11-20 | 12.05 | 11.95 | -0.04 | -0.33% | 11.91 | 12.12 | 110725 | 13273 | 1.49% |
| 2025-11-19 | 12.20 | 11.99 | -0.24 | -1.96% | 11.96 | 12.31 | 143931 | 17358 | 1.94% |
| 2025-11-18 | 12.37 | 12.23 | -0.19 | -1.53% | 12.06 | 12.40 | 165670 | 20207 | 2.24% |
| 2025-11-17 | 12.43 | 12.42 | 0.00 | 0.00% | 12.35 | 12.62 | 145501 | 18130 | 1.96% |
| 2025-11-14 | 12.66 | 12.42 | -0.34 | -2.66% | 12.42 | 12.80 | 188087 | 23656 | 2.54% |
| 2025-11-13 | 12.57 | 12.76 | 0.15 | 1.19% | 12.54 | 12.87 | 196505 | 25046 | 2.65% |
| 2025-11-12 | 12.80 | 12.61 | -0.26 | -2.02% | 12.41 | 12.88 | 265464 | 33360 | 3.58% |
| 2025-11-11 | 12.92 | 12.87 | 0.02 | 0.16% | 12.84 | 13.16 | 243178 | 31561 | 3.28% |
| 2025-11-10 | 13.00 | 12.85 | -0.18 | -1.38% | 12.84 | 13.17 | 250448 | 32419 | 3.38% |
| 2025-11-07 | 13.02 | 13.03 | -0.13 | -0.99% | 12.85 | 13.26 | 318604 | 41382 | 4.30% |
| 2025-11-06 | 12.85 | 13.16 | 0.37 | 2.89% | 12.80 | 13.18 | 413456 | 53942 | 5.58% |
| 2025-11-05 | 12.71 | 12.79 | -0.12 | -0.93% | 12.55 | 12.88 | 224564 | 28647 | 3.03% |
| 2025-11-04 | 12.96 | 12.91 | -0.06 | -0.46% | 12.83 | 13.12 | 250461 | 32436 | 3.38% |
| 2025-11-03 | 12.55 | 12.97 | 0.40 | 3.18% | 12.42 | 12.99 | 318757 | 40608 | 4.30% |
| 2025-10-31 | 12.67 | 12.57 | -0.11 | -0.87% | 12.53 | 12.73 | 178494 | 22524 | 2.41% |
| 2025-10-30 | 12.89 | 12.68 | -0.21 | -1.63% | 12.65 | 12.94 | 207041 | 26419 | 2.79% |
| 2025-10-29 | 12.88 | 12.89 | 0.00 | 0.00% | 12.79 | 13.06 | 245659 | 31670 | 3.32% |
| 2025-10-28 | 12.61 | 12.89 | 0.24 | 1.90% | 12.52 | 12.98 | 428677 | 54997 | 5.79% |
| 2025-10-27 | 12.61 | 12.65 | 0.42 | 3.43% | 12.51 | 12.88 | 467213 | 59142 | 6.31% |
| 2025-10-24 | 11.90 | 12.23 | 0.36 | 3.03% | 11.90 | 12.34 | 273161 | 33301 | 3.69% |
| 2025-10-23 | 11.78 | 11.87 | -0.03 | -0.25% | 11.43 | 11.92 | 231375 | 26911 | 3.12% |
| 2025-10-22 | 11.85 | 11.90 | 0.00 | 0.00% | 11.77 | 12.25 | 235981 | 28265 | 3.19% |
| 2025-10-21 | 11.94 | 11.90 | -0.02 | -0.17% | 11.90 | 12.10 | 140508 | 16859 | 1.90% |
| 2025-10-20 | 11.79 | 11.92 | 0.27 | 2.32% | 11.79 | 12.06 | 188994 | 22557 | 2.55% |
| 2025-10-17 | 12.21 | 11.65 | -0.64 | -5.21% | 11.64 | 12.39 | 263888 | 31505 | 3.56% |
| 2025-10-16 | 12.52 | 12.29 | -0.28 | -2.23% | 12.25 | 12.72 | 198417 | 24540 | 2.68% |
| 2025-10-15 | 12.23 | 12.57 | 0.28 | 2.28% | 12.13 | 12.59 | 221294 | 27413 | 2.99% |
| 2025-10-14 | 12.38 | 12.29 | -0.09 | -0.73% | 12.23 | 12.60 | 214962 | 26666 | 2.90% |
| 2025-10-13 | 11.88 | 12.38 | 0.03 | 0.24% | 11.80 | 12.40 | 210526 | 25649 | 2.84% |
| 2025-10-10 | 12.55 | 12.35 | -0.22 | -1.75% | 12.30 | 12.55 | 204061 | 25306 | 2.75% |
| 2025-10-09 | 12.54 | 12.57 | 0.08 | 0.64% | 12.28 | 12.59 | 289198 | 36128 | 3.90% |
| 2025-09-30 | 12.42 | 12.49 | 0.07 | 0.56% | 12.29 | 12.68 | 333585 | 41850 | 4.50% |
| 2025-09-29 | 12.31 | 12.42 | 0.36 | 2.99% | 12.19 | 12.74 | 304841 | 37742 | 4.11% |
| 2025-09-26 | 12.16 | 12.06 | -0.13 | -1.07% | 12.02 | 12.37 | 180817 | 22006 | 2.44% |
| 2025-09-25 | 12.34 | 12.19 | -0.14 | -1.14% | 12.16 | 12.45 | 195855 | 24046 | 2.64% |
| 2025-09-24 | 11.80 | 12.33 | 0.41 | 3.44% | 11.75 | 12.35 | 246943 | 30050 | 3.33% |
| 2025-09-23 | 12.23 | 11.92 | -0.31 | -2.53% | 11.60 | 12.25 | 278090 | 32864 | 3.75% |
| 2025-09-22 | 12.21 | 12.23 | -0.03 | -0.24% | 12.10 | 12.32 | 167570 | 20451 | 2.26% |
| 2025-09-19 | 12.10 | 12.26 | 0.23 | 1.91% | 12.08 | 12.55 | 332090 | 41074 | 4.48% |
| 2025-09-18 | 12.34 | 12.03 | -0.39 | -3.14% | 11.92 | 12.52 | 344265 | 42314 | 4.65% |
| 2025-09-17 | 12.07 | 12.42 | 0.28 | 2.31% | 12.01 | 12.42 | 284399 | 34913 | 3.84% |
| 2025-09-16 | 11.96 | 12.14 | 0.15 | 1.25% | 11.90 | 12.26 | 198114 | 24016 | 2.67% |
| 2025-09-15 | 12.19 | 11.99 | -0.13 | -1.07% | 11.97 | 12.30 | 162720 | 19619 | 2.20% |
| 2025-09-12 | 12.24 | 12.12 | -0.18 | -1.46% | 12.11 | 12.33 | 222167 | 27132 | 3.00% |
| 2025-09-11 | 11.85 | 12.30 | 0.38 | 3.19% | 11.70 | 12.35 | 343001 | 41543 | 4.63% |
| 2025-09-10 | 11.83 | 11.92 | 0.09 | 0.76% | 11.78 | 12.19 | 251516 | 30195 | 3.39% |
| 2025-09-09 | 12.06 | 11.83 | -0.22 | -1.83% | 11.78 | 12.13 | 244861 | 29239 | 3.31% |
| 2025-09-08 | 11.85 | 12.05 | 0.26 | 2.21% | 11.65 | 12.11 | 278841 | 33071 | 3.76% |