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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.74 | 11.99 | 0.26 | 2.22% | 11.58 | 12.01 | 190872 | 22594 | 2.52% |
| 2025-12-16 | 12.03 | 11.73 | -0.39 | -3.22% | 11.71 | 12.10 | 169732 | 20072 | 2.24% |
| 2025-12-15 | 12.20 | 12.12 | -0.16 | -1.30% | 12.09 | 12.44 | 172278 | 21042 | 2.27% |
| 2025-12-12 | 12.24 | 12.28 | 0.01 | 0.08% | 12.00 | 12.35 | 235675 | 28753 | 3.11% |
| 2025-12-11 | 12.22 | 12.27 | 0.09 | 0.74% | 12.10 | 12.55 | 328264 | 40411 | 4.33% |
| 2025-12-10 | 12.05 | 12.18 | 0.13 | 1.08% | 12.00 | 12.22 | 144055 | 17480 | 1.90% |
| 2025-12-09 | 12.15 | 12.05 | -0.19 | -1.55% | 12.00 | 12.21 | 123745 | 14945 | 1.63% |
| 2025-12-08 | 12.23 | 12.24 | 0.03 | 0.25% | 12.16 | 12.28 | 164436 | 20098 | 2.17% |
| 2025-12-05 | 11.92 | 12.21 | 0.29 | 2.43% | 11.86 | 12.28 | 178298 | 21596 | 2.35% |
| 2025-12-04 | 12.01 | 11.92 | -0.07 | -0.58% | 11.82 | 12.09 | 105055 | 12542 | 1.39% |
| 2025-12-03 | 12.13 | 11.99 | -0.13 | -1.07% | 11.95 | 12.21 | 132616 | 15988 | 1.75% |
| 2025-12-02 | 12.25 | 12.12 | -0.22 | -1.78% | 12.09 | 12.25 | 130390 | 15846 | 1.72% |
| 2025-12-01 | 12.27 | 12.34 | 0.21 | 1.73% | 12.15 | 12.43 | 248457 | 30588 | 3.28% |
| 2025-11-28 | 11.96 | 12.13 | 0.17 | 1.42% | 11.90 | 12.15 | 118255 | 14255 | 1.56% |
| 2025-11-27 | 12.04 | 11.96 | -0.08 | -0.66% | 11.95 | 12.25 | 130881 | 15813 | 1.73% |
| 2025-11-26 | 12.22 | 12.04 | -0.28 | -2.27% | 12.00 | 12.29 | 183072 | 22188 | 2.42% |
| 2025-11-25 | 12.31 | 12.32 | 0.47 | 3.97% | 12.24 | 12.45 | 266344 | 32916 | 3.52% |
| 2025-11-24 | 11.72 | 11.85 | 0.28 | 2.42% | 11.58 | 11.93 | 206349 | 24297 | 2.72% |
| 2025-11-21 | 12.45 | 11.57 | -0.96 | -7.66% | 11.57 | 12.45 | 336354 | 39898 | 4.44% |
| 2025-11-20 | 12.60 | 12.53 | -0.03 | -0.24% | 12.50 | 12.80 | 170107 | 21545 | 2.25% |
| 2025-11-19 | 12.81 | 12.56 | -0.26 | -2.03% | 12.42 | 13.04 | 228661 | 28824 | 3.02% |
| 2025-11-18 | 13.37 | 12.82 | -0.56 | -4.19% | 12.73 | 13.38 | 335831 | 43366 | 4.43% |
| 2025-11-17 | 13.32 | 13.38 | 0.03 | 0.22% | 13.15 | 13.45 | 221375 | 29480 | 2.92% |
| 2025-11-14 | 13.41 | 13.35 | -0.23 | -1.69% | 13.31 | 13.54 | 237573 | 31888 | 3.14% |
| 2025-11-13 | 13.31 | 13.58 | 0.22 | 1.65% | 13.29 | 13.75 | 380079 | 51577 | 5.02% |
| 2025-11-12 | 13.80 | 13.36 | -0.51 | -3.68% | 13.26 | 13.82 | 396436 | 53045 | 5.23% |
| 2025-11-11 | 13.28 | 13.87 | 0.62 | 4.68% | 13.11 | 14.00 | 660507 | 90238 | 8.72% |
| 2025-11-10 | 13.66 | 13.25 | -0.30 | -2.21% | 13.16 | 13.67 | 356148 | 47587 | 4.70% |
| 2025-11-07 | 13.25 | 13.55 | 0.29 | 2.19% | 13.14 | 13.66 | 458716 | 61855 | 6.06% |
| 2025-11-06 | 12.90 | 13.26 | 0.32 | 2.47% | 12.90 | 13.39 | 348219 | 46134 | 4.60% |
| 2025-11-05 | 12.65 | 12.94 | 0.05 | 0.39% | 12.60 | 12.98 | 209858 | 27015 | 2.77% |
| 2025-11-04 | 13.05 | 12.89 | -0.28 | -2.13% | 12.75 | 13.20 | 272464 | 35219 | 3.60% |
| 2025-11-03 | 13.39 | 13.17 | 0.03 | 0.23% | 12.93 | 13.50 | 271205 | 35686 | 3.58% |
| 2025-10-31 | 13.04 | 13.14 | -0.01 | -0.08% | 13.03 | 13.38 | 250534 | 33112 | 3.31% |
| 2025-10-30 | 13.41 | 13.15 | -0.27 | -2.01% | 13.00 | 13.50 | 357421 | 47369 | 4.72% |
| 2025-10-29 | 13.04 | 13.42 | 0.37 | 2.84% | 13.00 | 13.49 | 344413 | 45786 | 4.55% |
| 2025-10-28 | 13.15 | 13.05 | -0.14 | -1.06% | 13.01 | 13.30 | 261051 | 34293 | 3.45% |
| 2025-10-27 | 13.10 | 13.19 | 0.13 | 1.00% | 13.03 | 13.42 | 346124 | 45837 | 4.57% |
| 2025-10-24 | 12.75 | 13.06 | 0.34 | 2.67% | 12.75 | 13.07 | 258997 | 33489 | 3.42% |
| 2025-10-23 | 12.79 | 12.72 | -0.08 | -0.63% | 12.37 | 12.82 | 265170 | 33217 | 3.50% |
| 2025-10-22 | 12.91 | 12.80 | -0.25 | -1.92% | 12.72 | 12.98 | 210140 | 27002 | 2.77% |
| 2025-10-21 | 13.15 | 13.05 | 0.04 | 0.31% | 12.90 | 13.15 | 205888 | 26803 | 2.72% |
| 2025-10-20 | 13.05 | 13.01 | 0.05 | 0.39% | 12.90 | 13.27 | 223603 | 29171 | 2.95% |
| 2025-10-17 | 13.74 | 12.96 | -0.78 | -5.68% | 12.88 | 13.98 | 392059 | 52389 | 5.18% |
| 2025-10-16 | 14.15 | 13.74 | -0.55 | -3.85% | 13.70 | 14.20 | 340751 | 47376 | 4.50% |
| 2025-10-15 | 14.21 | 14.29 | 0.03 | 0.21% | 13.84 | 14.53 | 396397 | 56130 | 5.23% |
| 2025-10-14 | 14.80 | 14.26 | -0.43 | -2.93% | 14.20 | 15.07 | 624492 | 91812 | 8.25% |
| 2025-10-13 | 13.50 | 14.69 | 0.55 | 3.89% | 13.50 | 14.77 | 571444 | 81454 | 7.54% |
| 2025-10-10 | 14.79 | 14.14 | -0.56 | -3.81% | 14.11 | 14.80 | 433831 | 62029 | 5.73% |
| 2025-10-09 | 14.85 | 14.70 | 0.36 | 2.51% | 14.45 | 14.90 | 597814 | 87477 | 7.89% |
| 2025-09-30 | 13.99 | 14.34 | 0.36 | 2.58% | 13.90 | 14.51 | 519305 | 74345 | 6.86% |
| 2025-09-29 | 13.51 | 13.98 | 0.47 | 3.48% | 13.51 | 13.99 | 374947 | 51814 | 4.95% |
| 2025-09-26 | 13.82 | 13.51 | -0.41 | -2.95% | 13.49 | 14.07 | 316607 | 43593 | 4.18% |
| 2025-09-25 | 13.98 | 13.92 | -0.02 | -0.14% | 13.84 | 14.26 | 375436 | 52682 | 4.96% |
| 2025-09-24 | 13.68 | 13.94 | 0.19 | 1.38% | 13.51 | 14.02 | 346323 | 47965 | 4.57% |
| 2025-09-23 | 14.24 | 13.75 | -0.48 | -3.37% | 13.37 | 14.46 | 505368 | 70218 | 6.67% |
| 2025-09-22 | 14.62 | 14.23 | -0.37 | -2.53% | 14.07 | 14.76 | 485469 | 69250 | 6.41% |
| 2025-09-19 | 14.45 | 14.60 | 0.10 | 0.69% | 14.36 | 14.95 | 487169 | 71533 | 6.43% |
| 2025-09-18 | 14.90 | 14.50 | -0.40 | -2.68% | 14.36 | 14.90 | 596774 | 86915 | 7.88% |
| 2025-09-17 | 14.95 | 14.90 | -0.18 | -1.19% | 14.75 | 15.00 | 464762 | 69152 | 6.14% |
| 2025-09-16 | 15.14 | 15.08 | 0.06 | 0.40% | 14.41 | 15.17 | 766799 | 112645 | 10.12% |
| 2025-09-15 | 15.29 | 15.02 | -0.40 | -2.59% | 14.93 | 15.48 | 776784 | 117474 | 10.26% |
| 2025-09-12 | 14.82 | 15.42 | 0.61 | 4.12% | 14.56 | 15.66 | 1172909 | 177873 | 15.49% |
| 2025-09-11 | 14.79 | 14.81 | 0.03 | 0.20% | 14.55 | 15.00 | 753461 | 111554 | 9.95% |
| 2025-09-10 | 15.05 | 14.78 | -0.45 | -2.95% | 14.66 | 15.55 | 929366 | 138722 | 12.27% |
| 2025-09-09 | 15.38 | 15.23 | -0.32 | -2.06% | 15.18 | 16.30 | 1368392 | 213608 | 18.07% |
| 2025-09-08 | 15.21 | 15.55 | 0.64 | 4.29% | 14.79 | 16.10 | 1639854 | 253075 | 21.65% |