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 | 12.52 | 12.14 | -0.46 | -3.65% | 12.06 | 12.70 | 148787 | 18167 | 2.16% |
| 2025-12-15 | 12.41 | 12.60 | 0.18 | 1.45% | 12.36 | 12.88 | 155529 | 19721 | 2.26% |
| 2025-12-12 | 12.32 | 12.42 | 0.03 | 0.24% | 12.22 | 12.59 | 112909 | 14013 | 1.64% |
| 2025-12-11 | 12.75 | 12.39 | -0.34 | -2.67% | 12.34 | 12.82 | 130302 | 16255 | 1.89% |
| 2025-12-10 | 12.74 | 12.73 | -0.04 | -0.31% | 12.48 | 12.91 | 120949 | 15358 | 1.75% |
| 2025-12-09 | 12.77 | 12.77 | 0.00 | 0.00% | 12.66 | 13.14 | 144865 | 18657 | 2.10% |
| 2025-12-08 | 12.69 | 12.77 | 0.18 | 1.43% | 12.65 | 13.11 | 204296 | 26278 | 2.96% |
| 2025-12-05 | 12.15 | 12.59 | 0.39 | 3.20% | 11.92 | 12.74 | 227450 | 28166 | 3.30% |
| 2025-12-04 | 12.53 | 12.20 | -0.33 | -2.63% | 12.12 | 12.60 | 144759 | 17706 | 2.10% |
| 2025-12-03 | 12.59 | 12.53 | -0.17 | -1.34% | 12.42 | 12.83 | 137771 | 17324 | 2.00% |
| 2025-12-02 | 12.68 | 12.70 | 0.03 | 0.24% | 12.40 | 13.08 | 179613 | 22720 | 2.61% |
| 2025-12-01 | 12.78 | 12.67 | -0.11 | -0.86% | 12.53 | 12.83 | 115636 | 14677 | 1.68% |
| 2025-11-28 | 12.58 | 12.78 | 0.16 | 1.27% | 12.44 | 12.78 | 106891 | 13503 | 1.55% |
| 2025-11-27 | 12.72 | 12.62 | -0.20 | -1.56% | 12.62 | 12.99 | 143861 | 18365 | 2.09% |
| 2025-11-26 | 12.40 | 12.82 | 0.33 | 2.64% | 12.39 | 13.26 | 287871 | 37346 | 4.18% |
| 2025-11-25 | 12.29 | 12.49 | 0.29 | 2.38% | 12.28 | 12.81 | 235628 | 29714 | 3.42% |
| 2025-11-24 | 12.69 | 12.20 | -0.50 | -3.94% | 11.90 | 12.87 | 374800 | 45831 | 5.44% |
| 2025-11-21 | 13.12 | 12.70 | -0.44 | -3.35% | 12.63 | 13.36 | 198945 | 25802 | 2.89% |
| 2025-11-20 | 13.22 | 13.14 | -0.06 | -0.45% | 13.07 | 13.37 | 100351 | 13254 | 1.46% |
| 2025-11-19 | 13.38 | 13.20 | -0.29 | -2.15% | 13.08 | 13.44 | 154191 | 20417 | 2.24% |
| 2025-11-18 | 13.30 | 13.49 | 0.13 | 0.97% | 13.23 | 14.01 | 224493 | 30559 | 3.26% |
| 2025-11-17 | 13.28 | 13.36 | -0.03 | -0.22% | 13.11 | 13.45 | 153717 | 20405 | 2.23% |
| 2025-11-14 | 13.80 | 13.39 | -0.50 | -3.60% | 13.38 | 13.83 | 207493 | 28197 | 3.01% |
| 2025-11-13 | 13.90 | 13.89 | 0.00 | 0.00% | 13.56 | 14.05 | 189542 | 26097 | 2.75% |
| 2025-11-12 | 14.42 | 13.89 | -0.55 | -3.81% | 13.88 | 14.42 | 193589 | 27238 | 2.81% |
| 2025-11-11 | 14.41 | 14.44 | 0.04 | 0.28% | 14.28 | 14.61 | 204588 | 29566 | 2.97% |
| 2025-11-10 | 14.50 | 14.40 | -0.01 | -0.07% | 14.28 | 14.71 | 178895 | 25834 | 2.59% |
| 2025-11-07 | 14.55 | 14.41 | -0.26 | -1.77% | 14.39 | 14.77 | 180959 | 26332 | 2.62% |
| 2025-11-06 | 14.59 | 14.67 | 0.08 | 0.55% | 14.34 | 14.95 | 185824 | 27170 | 2.70% |
| 2025-11-05 | 14.60 | 14.59 | -0.31 | -2.08% | 14.47 | 14.83 | 171286 | 25044 | 2.48% |
| 2025-11-04 | 14.60 | 14.90 | 0.16 | 1.09% | 14.47 | 15.36 | 287265 | 43001 | 4.17% |
| 2025-11-03 | 14.26 | 14.74 | 0.48 | 3.37% | 13.74 | 14.95 | 343437 | 49249 | 4.98% |
| 2025-10-31 | 14.25 | 14.26 | -0.95 | -6.25% | 13.69 | 14.54 | 487235 | 69433 | 7.07% |
| 2025-10-30 | 15.75 | 15.21 | -0.59 | -3.73% | 15.20 | 15.80 | 245297 | 37797 | 3.56% |
| 2025-10-29 | 15.76 | 15.80 | -0.01 | -0.06% | 15.40 | 15.88 | 224090 | 34988 | 3.25% |
| 2025-10-28 | 16.30 | 15.81 | -0.56 | -3.42% | 15.73 | 16.30 | 303590 | 48421 | 4.40% |
| 2025-10-27 | 15.50 | 16.37 | 0.57 | 3.61% | 15.40 | 16.80 | 453285 | 73651 | 6.58% |
| 2025-10-24 | 15.22 | 15.80 | 0.61 | 4.02% | 15.15 | 16.08 | 337532 | 52583 | 4.90% |
| 2025-10-23 | 15.40 | 15.19 | -0.06 | -0.39% | 14.76 | 15.50 | 212052 | 31770 | 3.08% |
| 2025-10-22 | 15.70 | 15.25 | -0.60 | -3.79% | 14.89 | 15.70 | 250230 | 38289 | 3.63% |
| 2025-10-21 | 15.74 | 15.85 | 0.12 | 0.76% | 15.38 | 16.03 | 244286 | 38494 | 3.54% |
| 2025-10-20 | 15.91 | 15.73 | -0.06 | -0.38% | 15.65 | 16.10 | 205984 | 32659 | 2.99% |
| 2025-10-17 | 15.90 | 15.79 | -0.31 | -1.93% | 15.77 | 16.30 | 260876 | 41728 | 3.78% |
| 2025-10-16 | 16.69 | 16.10 | -0.70 | -4.17% | 15.87 | 16.78 | 417622 | 67524 | 6.06% |
| 2025-10-15 | 16.83 | 16.80 | 0.13 | 0.78% | 16.40 | 16.97 | 439598 | 73284 | 6.38% |
| 2025-10-14 | 16.65 | 16.67 | 0.40 | 2.46% | 16.15 | 17.69 | 751730 | 126009 | 10.90% |
| 2025-10-13 | 16.07 | 16.27 | -0.63 | -3.73% | 15.74 | 16.88 | 701958 | 114301 | 10.18% |
| 2025-10-10 | 15.21 | 16.90 | 1.54 | 10.03% | 15.06 | 16.90 | 612516 | 100114 | 8.88% |
| 2025-10-09 | 15.31 | 15.36 | -0.18 | -1.16% | 15.23 | 15.78 | 351112 | 53978 | 5.09% |
| 2025-09-30 | 16.00 | 15.54 | -0.69 | -4.25% | 15.52 | 16.12 | 458502 | 72011 | 6.65% |
| 2025-09-29 | 16.95 | 16.23 | -0.78 | -4.59% | 16.03 | 16.95 | 636496 | 104152 | 9.23% |
| 2025-09-26 | 15.91 | 17.01 | 0.89 | 5.52% | 15.68 | 17.44 | 870359 | 145059 | 12.63% |
| 2025-09-25 | 15.11 | 16.12 | 0.78 | 5.08% | 14.92 | 16.87 | 976398 | 158339 | 14.16% |
| 2025-09-24 | 14.72 | 15.34 | 0.46 | 3.09% | 14.50 | 15.89 | 605529 | 92493 | 8.78% |
| 2025-09-23 | 15.15 | 14.88 | 0.02 | 0.13% | 14.10 | 15.20 | 458727 | 67029 | 6.65% |
| 2025-09-22 | 15.78 | 14.86 | -0.56 | -3.63% | 14.53 | 15.80 | 724775 | 108883 | 10.51% |
| 2025-09-19 | 14.19 | 15.42 | 1.40 | 9.99% | 14.04 | 15.42 | 607205 | 89634 | 8.81% |
| 2025-09-18 | 14.18 | 14.02 | -0.16 | -1.13% | 13.69 | 14.78 | 466570 | 66566 | 6.77% |
| 2025-09-17 | 14.21 | 14.18 | -0.15 | -1.05% | 14.14 | 14.45 | 263354 | 37484 | 3.82% |
| 2025-09-16 | 14.60 | 14.33 | -0.49 | -3.31% | 14.20 | 14.78 | 376198 | 54224 | 5.46% |
| 2025-09-15 | 14.60 | 14.82 | 0.11 | 0.75% | 14.30 | 15.12 | 534193 | 78461 | 7.75% |
| 2025-09-12 | 15.50 | 14.71 | -1.20 | -7.54% | 14.65 | 15.63 | 752121 | 113207 | 10.91% |
| 2025-09-11 | 17.01 | 15.91 | 0.28 | 1.79% | 14.80 | 17.01 | 1158119 | 182055 | 16.80% |
| 2025-09-10 | 14.21 | 15.63 | 1.42 | 9.99% | 14.21 | 15.63 | 255505 | 38268 | 3.71% |
| 2025-09-09 | 14.79 | 14.21 | -0.66 | -4.44% | 14.08 | 14.86 | 298416 | 43048 | 4.33% |
| 2025-09-08 | 15.34 | 14.87 | -0.44 | -2.87% | 14.70 | 15.70 | 400091 | 60321 | 5.80% |