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 | 12.10 | 12.05 | -0.26 | -2.11% | 11.80 | 12.88 | 229063 | 28136 | 9.15% |
| 2025-12-15 | 12.02 | 12.31 | -0.28 | -2.22% | 11.97 | 12.50 | 246316 | 30135 | 9.84% |
| 2025-12-12 | 12.80 | 12.59 | 0.41 | 3.37% | 12.51 | 13.40 | 349126 | 45430 | 13.95% |
| 2025-12-11 | 13.03 | 12.18 | -0.86 | -6.60% | 12.14 | 13.06 | 227966 | 28387 | 9.11% |
| 2025-12-10 | 12.86 | 13.04 | 0.15 | 1.16% | 12.75 | 13.28 | 278280 | 36099 | 11.12% |
| 2025-12-09 | 13.41 | 12.89 | -0.74 | -5.43% | 12.72 | 13.41 | 366498 | 47189 | 14.64% |
| 2025-12-08 | 12.51 | 13.63 | 1.24 | 10.01% | 12.20 | 13.63 | 438566 | 55976 | 17.52% |
| 2025-12-05 | 11.22 | 12.39 | 1.13 | 10.04% | 11.20 | 12.39 | 134567 | 16137 | 5.38% |
| 2025-12-04 | 11.36 | 11.26 | 0.03 | 0.27% | 11.11 | 11.64 | 99274 | 11238 | 3.97% |
| 2025-12-03 | 11.23 | 11.23 | -0.04 | -0.35% | 11.15 | 11.38 | 42888 | 4815 | 1.71% |
| 2025-12-02 | 11.39 | 11.27 | -0.17 | -1.49% | 11.10 | 11.44 | 68322 | 7675 | 2.73% |
| 2025-12-01 | 12.00 | 11.44 | -0.03 | -0.26% | 11.42 | 12.10 | 87502 | 10186 | 3.50% |
| 2025-11-28 | 11.33 | 11.47 | 0.15 | 1.33% | 11.25 | 11.48 | 41534 | 4728 | 1.66% |
| 2025-11-27 | 11.37 | 11.32 | -0.01 | -0.09% | 11.24 | 11.49 | 49731 | 5651 | 1.99% |
| 2025-11-26 | 11.42 | 11.33 | -0.04 | -0.35% | 11.33 | 11.72 | 63517 | 7287 | 2.54% |
| 2025-11-25 | 11.30 | 11.37 | 0.23 | 2.06% | 11.24 | 11.49 | 67812 | 7729 | 2.71% |
| 2025-11-24 | 11.21 | 11.14 | 0.09 | 0.81% | 10.99 | 11.25 | 59893 | 6662 | 2.39% |
| 2025-11-21 | 11.52 | 11.05 | -0.69 | -5.88% | 11.05 | 11.72 | 90835 | 10243 | 3.63% |
| 2025-11-20 | 11.80 | 11.74 | -0.05 | -0.42% | 11.66 | 11.99 | 66681 | 7872 | 2.66% |
| 2025-11-19 | 12.04 | 11.79 | -0.27 | -2.24% | 11.70 | 12.20 | 69496 | 8241 | 2.78% |
| 2025-11-18 | 12.31 | 12.06 | -0.23 | -1.87% | 11.96 | 12.31 | 77363 | 9349 | 3.09% |
| 2025-11-17 | 12.32 | 12.29 | -0.02 | -0.16% | 12.16 | 12.42 | 56215 | 6885 | 2.25% |
| 2025-11-14 | 12.29 | 12.31 | -0.15 | -1.20% | 12.21 | 12.48 | 76862 | 9507 | 3.07% |
| 2025-11-13 | 12.21 | 12.46 | 0.39 | 3.23% | 12.18 | 12.79 | 138359 | 17207 | 5.53% |
| 2025-11-12 | 12.26 | 12.07 | -0.20 | -1.63% | 12.00 | 12.34 | 92054 | 11169 | 3.68% |
| 2025-11-11 | 12.10 | 12.27 | 0.18 | 1.49% | 12.09 | 12.63 | 135543 | 16760 | 5.42% |
| 2025-11-10 | 12.21 | 12.09 | -0.01 | -0.08% | 12.06 | 12.25 | 62953 | 7640 | 2.52% |
| 2025-11-07 | 12.11 | 12.10 | -0.06 | -0.49% | 11.98 | 12.22 | 77050 | 9332 | 3.08% |
| 2025-11-06 | 12.34 | 12.16 | -0.20 | -1.62% | 11.97 | 12.41 | 126554 | 15345 | 5.06% |
| 2025-11-05 | 12.59 | 12.36 | 0.07 | 0.57% | 12.20 | 12.66 | 116104 | 14339 | 4.64% |
| 2025-11-04 | 12.61 | 12.29 | -0.32 | -2.54% | 12.20 | 12.61 | 102213 | 12586 | 4.08% |
| 2025-11-03 | 12.64 | 12.61 | -0.02 | -0.16% | 12.33 | 12.71 | 79981 | 9978 | 3.20% |
| 2025-10-31 | 12.45 | 12.63 | 0.21 | 1.69% | 12.42 | 12.77 | 96632 | 12237 | 3.86% |
| 2025-10-30 | 12.69 | 12.42 | -0.40 | -3.12% | 12.41 | 12.90 | 108633 | 13698 | 4.34% |
| 2025-10-29 | 12.56 | 12.82 | 0.08 | 0.63% | 12.42 | 12.84 | 122576 | 15495 | 4.90% |
| 2025-10-28 | 12.70 | 12.74 | -0.06 | -0.47% | 12.58 | 12.87 | 108624 | 13835 | 4.34% |
| 2025-10-27 | 12.88 | 12.80 | 0.04 | 0.31% | 12.68 | 13.02 | 106028 | 13604 | 4.24% |
| 2025-10-24 | 12.69 | 12.76 | 0.14 | 1.11% | 12.46 | 12.77 | 115138 | 14537 | 4.60% |
| 2025-10-23 | 12.50 | 12.62 | -0.02 | -0.16% | 12.26 | 12.65 | 154449 | 19204 | 6.17% |
| 2025-10-22 | 12.95 | 12.64 | -0.61 | -4.60% | 12.58 | 13.24 | 223605 | 28717 | 8.93% |
| 2025-10-21 | 13.11 | 13.25 | 0.05 | 0.38% | 12.97 | 13.29 | 193657 | 25521 | 7.74% |
| 2025-10-20 | 12.90 | 13.20 | 0.10 | 0.76% | 12.75 | 13.24 | 217827 | 28386 | 8.70% |
| 2025-10-17 | 12.78 | 13.10 | 0.32 | 2.50% | 12.78 | 13.77 | 261423 | 34654 | 10.44% |
| 2025-10-16 | 13.07 | 12.78 | -0.42 | -3.18% | 12.74 | 13.45 | 231270 | 30217 | 9.24% |
| 2025-10-15 | 13.01 | 13.20 | -0.17 | -1.27% | 12.70 | 13.49 | 275818 | 36049 | 11.02% |
| 2025-10-14 | 14.51 | 13.37 | -0.70 | -4.98% | 13.33 | 14.68 | 436181 | 60344 | 17.43% |
| 2025-10-13 | 13.66 | 14.07 | -0.64 | -4.35% | 13.26 | 14.36 | 493071 | 68171 | 19.70% |
| 2025-10-10 | 15.31 | 14.71 | -1.52 | -9.37% | 14.61 | 17.44 | 768631 | 117865 | 30.71% |
| 2025-10-09 | 15.92 | 16.23 | 1.48 | 10.03% | 15.63 | 16.23 | 213119 | 34317 | 8.51% |
| 2025-09-30 | 13.20 | 14.75 | 1.34 | 9.99% | 13.16 | 14.75 | 627454 | 89979 | 25.07% |
| 2025-09-29 | 14.50 | 13.41 | -1.44 | -9.70% | 13.37 | 14.50 | 607897 | 82650 | 24.29% |
| 2025-09-26 | 13.87 | 14.85 | 1.35 | 10.00% | 13.66 | 14.85 | 284999 | 40899 | 11.39% |
| 2025-09-25 | 13.50 | 13.50 | 1.23 | 10.02% | 13.50 | 13.50 | 40335 | 5445 | 1.61% |
| 2025-09-24 | 11.18 | 12.27 | 1.12 | 10.04% | 11.07 | 12.27 | 140607 | 16764 | 5.62% |
| 2025-09-23 | 10.84 | 11.15 | 0.31 | 2.86% | 10.83 | 11.21 | 183417 | 20215 | 7.33% |
| 2025-09-22 | 10.96 | 10.84 | -0.02 | -0.18% | 10.68 | 11.09 | 83070 | 9036 | 3.32% |
| 2025-09-19 | 10.62 | 10.86 | 0.19 | 1.78% | 10.59 | 11.03 | 101295 | 10942 | 4.05% |
| 2025-09-18 | 10.80 | 10.67 | -0.12 | -1.11% | 10.52 | 11.17 | 133615 | 14489 | 5.34% |
| 2025-09-17 | 10.71 | 10.79 | -0.04 | -0.37% | 10.67 | 10.94 | 61849 | 6686 | 2.47% |
| 2025-09-16 | 10.97 | 10.83 | -0.10 | -0.91% | 10.60 | 11.08 | 89648 | 9653 | 3.58% |
| 2025-09-15 | 10.96 | 10.93 | -0.05 | -0.46% | 10.75 | 11.01 | 101439 | 11013 | 4.05% |
| 2025-09-12 | 11.43 | 10.98 | -0.44 | -3.85% | 10.97 | 11.48 | 154709 | 17237 | 6.18% |
| 2025-09-11 | 11.42 | 11.42 | 0.01 | 0.09% | 11.24 | 11.60 | 170006 | 19369 | 6.79% |
| 2025-09-10 | 10.79 | 11.41 | 0.54 | 4.97% | 10.71 | 11.62 | 219301 | 24759 | 8.76% |
| 2025-09-09 | 10.63 | 10.87 | 0.24 | 2.26% | 10.49 | 10.93 | 147480 | 15874 | 5.89% |
| 2025-09-08 | 10.26 | 10.63 | 0.38 | 3.71% | 10.23 | 10.86 | 185767 | 19414 | 7.42% |