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 | 13.09 | 12.80 | -0.31 | -2.36% | 12.71 | 13.11 | 98630 | 12630 | 1.23% |
| 2025-12-15 | 12.86 | 13.11 | 0.26 | 2.02% | 12.85 | 13.24 | 102932 | 13487 | 1.29% |
| 2025-12-12 | 12.97 | 12.85 | -0.01 | -0.08% | 12.81 | 13.08 | 83269 | 10736 | 1.04% |
| 2025-12-11 | 13.07 | 12.86 | -0.21 | -1.61% | 12.84 | 13.10 | 80031 | 10357 | 1.00% |
| 2025-12-10 | 12.97 | 13.07 | 0.10 | 0.77% | 12.94 | 13.09 | 68780 | 8959 | 0.86% |
| 2025-12-09 | 13.26 | 12.97 | -0.33 | -2.48% | 12.95 | 13.30 | 135586 | 17737 | 1.70% |
| 2025-12-08 | 13.58 | 13.30 | -0.31 | -2.28% | 13.24 | 13.68 | 171339 | 22847 | 2.14% |
| 2025-12-05 | 13.06 | 13.61 | 0.55 | 4.21% | 13.05 | 13.62 | 224333 | 30166 | 2.81% |
| 2025-12-04 | 13.20 | 13.06 | -0.18 | -1.36% | 13.02 | 13.29 | 90648 | 11876 | 1.13% |
| 2025-12-03 | 13.02 | 13.24 | 0.20 | 1.53% | 12.96 | 13.41 | 163435 | 21704 | 2.05% |
| 2025-12-02 | 13.05 | 13.04 | -0.07 | -0.53% | 12.99 | 13.21 | 84265 | 11039 | 1.05% |
| 2025-12-01 | 12.87 | 13.11 | 0.27 | 2.10% | 12.86 | 13.21 | 178274 | 23324 | 2.23% |
| 2025-11-28 | 12.86 | 12.84 | -0.02 | -0.16% | 12.70 | 12.99 | 82724 | 10585 | 1.04% |
| 2025-11-27 | 12.71 | 12.86 | 0.14 | 1.10% | 12.68 | 12.94 | 100485 | 12909 | 1.26% |
| 2025-11-26 | 12.81 | 12.72 | -0.09 | -0.70% | 12.67 | 13.02 | 107427 | 13725 | 1.34% |
| 2025-11-25 | 13.01 | 12.81 | -0.17 | -1.31% | 12.79 | 13.06 | 169305 | 21830 | 2.12% |
| 2025-11-24 | 13.16 | 12.98 | -0.07 | -0.54% | 12.77 | 13.30 | 180750 | 23497 | 2.26% |
| 2025-11-21 | 13.35 | 13.05 | -0.47 | -3.48% | 12.94 | 13.59 | 270342 | 35564 | 3.38% |
| 2025-11-20 | 13.32 | 13.52 | 0.20 | 1.50% | 13.15 | 13.65 | 209875 | 28285 | 2.63% |
| 2025-11-19 | 13.24 | 13.32 | 0.08 | 0.60% | 13.24 | 13.56 | 155643 | 20869 | 1.95% |
| 2025-11-18 | 13.42 | 13.24 | -0.18 | -1.34% | 13.10 | 13.59 | 178912 | 23758 | 2.24% |
| 2025-11-17 | 13.54 | 13.42 | 0.25 | 1.90% | 13.33 | 13.90 | 266794 | 36227 | 3.34% |
| 2025-11-14 | 13.12 | 13.17 | -0.05 | -0.38% | 13.12 | 13.48 | 159153 | 21101 | 1.99% |
| 2025-11-13 | 12.92 | 13.22 | 0.27 | 2.08% | 12.90 | 13.41 | 195760 | 25857 | 2.45% |
| 2025-11-12 | 13.04 | 12.95 | -0.09 | -0.69% | 12.76 | 13.04 | 120387 | 15542 | 1.51% |
| 2025-11-11 | 12.99 | 13.04 | -0.04 | -0.31% | 12.90 | 13.08 | 130058 | 16891 | 1.63% |
| 2025-11-10 | 13.21 | 13.08 | 0.15 | 1.16% | 12.91 | 13.24 | 202206 | 26351 | 2.53% |
| 2025-11-07 | 12.73 | 12.93 | 0.20 | 1.57% | 12.67 | 13.16 | 208802 | 27093 | 2.61% |
| 2025-11-06 | 12.37 | 12.73 | 0.39 | 3.16% | 12.36 | 12.99 | 196578 | 25017 | 2.46% |
| 2025-11-05 | 12.23 | 12.34 | 0.06 | 0.49% | 12.18 | 12.46 | 92298 | 11383 | 1.15% |
| 2025-11-04 | 12.70 | 12.28 | -0.53 | -4.14% | 12.22 | 12.78 | 184556 | 22971 | 2.31% |
| 2025-11-03 | 12.73 | 12.81 | 0.14 | 1.10% | 12.57 | 12.88 | 153896 | 19684 | 1.93% |
| 2025-10-31 | 12.51 | 12.67 | 0.08 | 0.64% | 12.51 | 12.93 | 131456 | 16792 | 1.64% |
| 2025-10-30 | 12.55 | 12.59 | 0.01 | 0.08% | 12.46 | 12.73 | 110164 | 13872 | 1.38% |
| 2025-10-29 | 12.52 | 12.58 | 0.00 | 0.00% | 12.30 | 12.60 | 113021 | 14121 | 1.41% |
| 2025-10-28 | 12.66 | 12.58 | -0.13 | -1.02% | 12.41 | 12.83 | 142162 | 17812 | 1.78% |
| 2025-10-27 | 12.26 | 12.71 | 0.57 | 4.70% | 12.22 | 13.12 | 344451 | 43798 | 4.31% |
| 2025-10-24 | 12.14 | 12.14 | 0.01 | 0.08% | 12.02 | 12.22 | 87751 | 10633 | 1.10% |
| 2025-10-23 | 12.10 | 12.13 | 0.05 | 0.41% | 11.88 | 12.16 | 86728 | 10420 | 1.09% |
| 2025-10-22 | 12.12 | 12.08 | -0.09 | -0.74% | 12.00 | 12.17 | 72900 | 8790 | 0.91% |
| 2025-10-21 | 12.11 | 12.17 | 0.06 | 0.50% | 12.04 | 12.25 | 72550 | 8829 | 0.91% |
| 2025-10-20 | 12.11 | 12.11 | -0.03 | -0.25% | 11.96 | 12.20 | 118065 | 14238 | 1.48% |
| 2025-10-17 | 12.20 | 12.14 | -0.05 | -0.41% | 12.01 | 12.35 | 122940 | 14945 | 1.54% |
| 2025-10-16 | 12.54 | 12.19 | -0.36 | -2.87% | 12.16 | 12.55 | 111304 | 13684 | 1.39% |
| 2025-10-15 | 12.60 | 12.55 | -0.05 | -0.40% | 12.32 | 12.65 | 128197 | 16013 | 1.60% |
| 2025-10-14 | 12.70 | 12.60 | -0.04 | -0.32% | 12.52 | 12.83 | 143465 | 18193 | 1.80% |
| 2025-10-13 | 12.50 | 12.64 | -0.29 | -2.24% | 12.45 | 12.78 | 150087 | 18921 | 1.88% |
| 2025-10-10 | 12.80 | 12.93 | 0.10 | 0.78% | 12.76 | 13.00 | 166739 | 21489 | 2.09% |
| 2025-10-09 | 13.09 | 12.83 | -0.16 | -1.23% | 12.47 | 13.10 | 201974 | 25641 | 2.53% |
| 2025-09-30 | 12.77 | 12.99 | 0.22 | 1.72% | 12.64 | 13.08 | 175431 | 22713 | 2.20% |
| 2025-09-29 | 12.92 | 12.77 | -0.13 | -1.01% | 12.58 | 13.03 | 240268 | 30523 | 3.01% |
| 2025-09-26 | 12.16 | 12.90 | 0.75 | 6.17% | 12.04 | 13.33 | 467965 | 60251 | 5.86% |
| 2025-09-25 | 11.94 | 12.15 | 0.11 | 0.91% | 11.85 | 12.25 | 130391 | 15725 | 1.63% |
| 2025-09-24 | 11.68 | 12.04 | 0.36 | 3.08% | 11.68 | 12.04 | 111977 | 13349 | 1.40% |
| 2025-09-23 | 11.88 | 11.68 | -0.12 | -1.02% | 11.40 | 11.92 | 133458 | 15494 | 1.67% |
| 2025-09-22 | 12.15 | 12.00 | -0.14 | -1.15% | 11.95 | 12.17 | 98857 | 11867 | 1.24% |
| 2025-09-19 | 12.09 | 12.14 | 0.06 | 0.50% | 12.08 | 12.33 | 86405 | 10518 | 1.08% |
| 2025-09-18 | 12.27 | 12.08 | -0.14 | -1.15% | 12.01 | 12.33 | 120912 | 14673 | 1.51% |
| 2025-09-17 | 12.22 | 12.22 | -0.03 | -0.24% | 12.13 | 12.36 | 81039 | 9915 | 1.01% |
| 2025-09-16 | 12.20 | 12.25 | 0.03 | 0.25% | 12.04 | 12.36 | 136394 | 16607 | 1.71% |
| 2025-09-15 | 12.45 | 12.22 | -0.29 | -2.32% | 12.17 | 12.49 | 134586 | 16472 | 1.68% |
| 2025-09-12 | 12.35 | 12.51 | 0.17 | 1.38% | 12.18 | 12.63 | 160553 | 19922 | 2.01% |
| 2025-09-11 | 12.32 | 12.34 | -0.01 | -0.08% | 12.20 | 12.36 | 116701 | 14339 | 1.46% |
| 2025-09-10 | 12.54 | 12.35 | -0.19 | -1.52% | 12.03 | 12.60 | 224923 | 27521 | 2.81% |
| 2025-09-09 | 12.81 | 12.54 | -0.26 | -2.03% | 12.47 | 12.84 | 140086 | 17717 | 1.75% |
| 2025-09-08 | 12.30 | 12.80 | 0.40 | 3.23% | 12.30 | 12.87 | 233589 | 29690 | 2.92% |