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 | 12.39 | 12.19 | -0.24 | -1.93% | 12.11 | 12.58 | 181628 | 22255 | 3.56% |
| 2025-12-15 | 12.40 | 12.43 | -0.15 | -1.19% | 12.20 | 12.70 | 191587 | 23824 | 3.75% |
| 2025-12-12 | 12.63 | 12.58 | -0.05 | -0.40% | 12.55 | 12.85 | 213199 | 27063 | 4.17% |
| 2025-12-11 | 12.96 | 12.63 | -0.41 | -3.14% | 12.62 | 13.00 | 249305 | 31843 | 4.88% |
| 2025-12-10 | 12.58 | 13.04 | 0.42 | 3.33% | 12.45 | 13.58 | 405086 | 52411 | 7.93% |
| 2025-12-09 | 12.69 | 12.62 | -0.19 | -1.48% | 12.61 | 12.92 | 238504 | 30371 | 4.67% |
| 2025-12-08 | 12.56 | 12.81 | 0.07 | 0.55% | 12.56 | 12.88 | 462590 | 58965 | 9.05% |
| 2025-12-05 | 13.38 | 12.74 | 0.58 | 4.77% | 12.72 | 13.38 | 671690 | 87746 | 13.15% |
| 2025-12-04 | 12.08 | 12.16 | -0.04 | -0.33% | 12.05 | 12.26 | 81731 | 9929 | 1.60% |
| 2025-12-03 | 12.41 | 12.20 | -0.22 | -1.77% | 12.12 | 12.42 | 121227 | 14841 | 2.37% |
| 2025-12-02 | 12.36 | 12.42 | -0.05 | -0.40% | 12.28 | 12.58 | 125507 | 15533 | 2.46% |
| 2025-12-01 | 12.15 | 12.47 | 0.31 | 2.55% | 12.12 | 12.55 | 187556 | 23302 | 3.67% |
| 2025-11-28 | 12.04 | 12.16 | 0.10 | 0.83% | 12.04 | 12.18 | 83062 | 10065 | 1.63% |
| 2025-11-27 | 11.91 | 12.06 | 0.03 | 0.25% | 11.88 | 12.18 | 99381 | 12007 | 1.95% |
| 2025-11-26 | 12.11 | 12.03 | -0.12 | -0.99% | 12.02 | 12.41 | 156254 | 18988 | 3.06% |
| 2025-11-25 | 11.96 | 12.15 | 0.21 | 1.76% | 11.89 | 12.28 | 130888 | 15892 | 2.56% |
| 2025-11-24 | 11.68 | 11.94 | 0.33 | 2.84% | 11.62 | 11.98 | 128852 | 15248 | 2.52% |
| 2025-11-21 | 12.05 | 11.61 | -0.57 | -4.68% | 11.61 | 12.17 | 196593 | 23183 | 3.85% |
| 2025-11-20 | 12.43 | 12.18 | -0.31 | -2.48% | 12.18 | 12.62 | 155014 | 19007 | 3.03% |
| 2025-11-19 | 12.45 | 12.49 | -0.02 | -0.16% | 12.18 | 12.97 | 259082 | 32337 | 5.07% |
| 2025-11-18 | 12.78 | 12.51 | -0.32 | -2.49% | 12.40 | 12.80 | 226772 | 28340 | 4.44% |
| 2025-11-17 | 12.78 | 12.83 | -0.39 | -2.95% | 12.67 | 12.95 | 232742 | 29852 | 4.56% |
| 2025-11-14 | 13.28 | 13.22 | -0.06 | -0.45% | 13.21 | 13.51 | 235272 | 31413 | 4.61% |
| 2025-11-13 | 13.39 | 13.28 | -0.28 | -2.06% | 13.18 | 13.40 | 264811 | 35187 | 5.18% |
| 2025-11-12 | 13.27 | 13.56 | 0.45 | 3.43% | 13.06 | 13.66 | 388381 | 51815 | 7.60% |
| 2025-11-11 | 13.51 | 13.11 | -0.50 | -3.67% | 13.09 | 13.54 | 296007 | 39171 | 5.79% |
| 2025-11-10 | 13.48 | 13.61 | 0.23 | 1.72% | 13.39 | 13.68 | 299966 | 40711 | 5.87% |
| 2025-11-07 | 13.35 | 13.38 | -0.16 | -1.18% | 13.27 | 13.49 | 302069 | 40383 | 5.91% |
| 2025-11-06 | 13.18 | 13.54 | 0.34 | 2.58% | 13.05 | 13.77 | 557405 | 75053 | 10.91% |
| 2025-11-05 | 12.53 | 13.20 | 0.66 | 5.26% | 12.44 | 13.79 | 547042 | 72430 | 10.71% |
| 2025-11-04 | 12.62 | 12.54 | -0.11 | -0.87% | 12.42 | 12.64 | 96748 | 12115 | 1.89% |
| 2025-11-03 | 12.47 | 12.65 | 0.16 | 1.28% | 12.40 | 12.65 | 128979 | 16165 | 2.52% |
| 2025-10-31 | 12.46 | 12.49 | 0.02 | 0.16% | 12.34 | 12.57 | 114185 | 14264 | 2.23% |
| 2025-10-30 | 12.58 | 12.47 | -0.20 | -1.58% | 12.41 | 12.75 | 183027 | 22899 | 3.58% |
| 2025-10-29 | 12.81 | 12.67 | 0.20 | 1.60% | 12.65 | 13.15 | 275076 | 35263 | 5.38% |
| 2025-10-28 | 12.40 | 12.47 | 0.00 | 0.00% | 12.25 | 12.52 | 136755 | 17011 | 2.68% |
| 2025-10-27 | 12.42 | 12.47 | 0.07 | 0.56% | 12.32 | 12.60 | 189783 | 23694 | 3.71% |
| 2025-10-24 | 12.18 | 12.40 | 0.28 | 2.31% | 12.15 | 12.65 | 279637 | 34597 | 5.47% |
| 2025-10-23 | 12.20 | 12.12 | -0.12 | -0.98% | 11.91 | 12.22 | 181868 | 21858 | 3.56% |
| 2025-10-22 | 12.27 | 12.24 | -0.11 | -0.89% | 12.16 | 12.42 | 202711 | 24825 | 3.97% |
| 2025-10-21 | 12.69 | 12.35 | -0.74 | -5.65% | 11.95 | 12.69 | 438948 | 53659 | 8.59% |
| 2025-10-20 | 13.00 | 13.09 | 0.18 | 1.39% | 12.99 | 13.20 | 97855 | 12814 | 1.92% |
| 2025-10-17 | 13.14 | 12.91 | -0.21 | -1.60% | 12.90 | 13.20 | 107907 | 14084 | 2.11% |
| 2025-10-16 | 13.27 | 13.12 | -0.21 | -1.58% | 13.10 | 13.32 | 91525 | 12065 | 1.79% |
| 2025-10-15 | 13.18 | 13.33 | 0.21 | 1.60% | 13.07 | 13.40 | 118021 | 15655 | 2.31% |
| 2025-10-14 | 13.38 | 13.12 | -0.23 | -1.72% | 13.08 | 13.47 | 156681 | 20749 | 3.07% |
| 2025-10-13 | 13.00 | 13.35 | -0.13 | -0.96% | 12.85 | 13.38 | 145860 | 19225 | 2.86% |
| 2025-10-10 | 13.53 | 13.48 | -0.15 | -1.10% | 13.45 | 13.61 | 110776 | 14960 | 2.17% |
| 2025-10-09 | 13.40 | 13.63 | 0.26 | 1.94% | 13.39 | 13.76 | 162902 | 22128 | 3.19% |
| 2025-09-30 | 13.55 | 13.37 | -0.25 | -1.84% | 13.36 | 13.72 | 191155 | 25814 | 3.74% |
| 2025-09-29 | 13.57 | 13.62 | -0.13 | -0.95% | 13.26 | 13.80 | 182996 | 24786 | 3.58% |
| 2025-09-26 | 14.15 | 13.75 | -0.49 | -3.44% | 13.75 | 14.18 | 237249 | 33008 | 4.64% |
| 2025-09-25 | 14.40 | 14.24 | -0.34 | -2.33% | 14.23 | 14.52 | 242056 | 34774 | 4.74% |
| 2025-09-24 | 14.20 | 14.58 | 0.31 | 2.17% | 13.87 | 14.67 | 385195 | 55335 | 7.54% |
| 2025-09-23 | 14.06 | 14.27 | 0.28 | 2.00% | 14.03 | 14.47 | 293890 | 41855 | 5.75% |
| 2025-09-22 | 14.07 | 13.99 | -0.10 | -0.71% | 13.85 | 14.07 | 168643 | 23515 | 3.30% |
| 2025-09-19 | 14.00 | 14.09 | 0.01 | 0.07% | 13.98 | 14.38 | 209159 | 29542 | 4.09% |
| 2025-09-18 | 14.33 | 14.08 | -0.34 | -2.36% | 13.91 | 14.50 | 320608 | 45707 | 6.28% |
| 2025-09-17 | 14.50 | 14.42 | -0.13 | -0.89% | 14.38 | 14.74 | 227595 | 33016 | 4.45% |
| 2025-09-16 | 14.45 | 14.55 | 0.16 | 1.11% | 14.23 | 14.57 | 232365 | 33501 | 4.55% |
| 2025-09-15 | 14.53 | 14.39 | -0.25 | -1.71% | 14.36 | 14.64 | 246344 | 35582 | 4.82% |
| 2025-09-12 | 15.11 | 14.64 | -0.54 | -3.56% | 14.64 | 15.14 | 455331 | 67879 | 8.91% |
| 2025-09-11 | 15.18 | 15.18 | -0.03 | -0.20% | 14.88 | 15.20 | 439679 | 66215 | 8.61% |
| 2025-09-10 | 14.81 | 15.21 | 0.29 | 1.94% | 14.76 | 15.44 | 520034 | 79079 | 10.18% |
| 2025-09-09 | 14.50 | 14.92 | 0.32 | 2.19% | 14.41 | 15.19 | 542345 | 80863 | 10.62% |
| 2025-09-08 | 14.46 | 14.60 | 0.06 | 0.41% | 14.21 | 14.82 | 367210 | 53154 | 7.19% |