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 | 12.69 | 12.96 | 0.26 | 2.05% | 12.41 | 13.05 | 695325 | 88850 | 2.05% |
| 2025-12-15 | 12.59 | 12.70 | 0.17 | 1.36% | 12.48 | 12.95 | 519093 | 66230 | 1.53% |
| 2025-12-12 | 12.50 | 12.53 | 0.03 | 0.24% | 12.36 | 12.60 | 346838 | 43399 | 1.02% |
| 2025-12-11 | 12.64 | 12.50 | -0.08 | -0.64% | 12.50 | 12.74 | 289712 | 36607 | 0.85% |
| 2025-12-10 | 12.61 | 12.58 | -0.01 | -0.08% | 12.41 | 12.73 | 287508 | 35996 | 0.85% |
| 2025-12-09 | 12.56 | 12.59 | 0.00 | 0.00% | 12.51 | 12.79 | 287479 | 36386 | 0.85% |
| 2025-12-08 | 12.56 | 12.59 | 0.12 | 0.96% | 12.56 | 12.87 | 456378 | 57955 | 1.34% |
| 2025-12-05 | 12.15 | 12.47 | 0.27 | 2.21% | 12.12 | 12.48 | 366495 | 45182 | 1.08% |
| 2025-12-04 | 12.02 | 12.20 | 0.14 | 1.16% | 12.02 | 12.28 | 251072 | 30522 | 0.74% |
| 2025-12-03 | 12.14 | 12.06 | -0.08 | -0.66% | 11.97 | 12.25 | 290779 | 35132 | 0.86% |
| 2025-12-02 | 12.31 | 12.14 | -0.18 | -1.46% | 12.10 | 12.31 | 233018 | 28397 | 0.69% |
| 2025-12-01 | 12.50 | 12.32 | 0.05 | 0.41% | 12.29 | 12.54 | 349345 | 43239 | 1.03% |
| 2025-11-28 | 12.08 | 12.27 | 0.24 | 2.00% | 12.00 | 12.28 | 304963 | 37151 | 0.90% |
| 2025-11-27 | 12.10 | 12.03 | -0.13 | -1.07% | 12.00 | 12.28 | 305279 | 37100 | 0.90% |
| 2025-11-26 | 12.23 | 12.16 | -0.07 | -0.57% | 12.16 | 12.44 | 372493 | 45680 | 1.10% |
| 2025-11-25 | 12.52 | 12.23 | -0.28 | -2.24% | 12.10 | 12.55 | 679459 | 83688 | 2.00% |
| 2025-11-24 | 12.48 | 12.51 | 0.04 | 0.32% | 12.40 | 12.66 | 510980 | 64125 | 1.50% |
| 2025-11-21 | 12.32 | 12.47 | 0.04 | 0.32% | 12.27 | 12.79 | 751891 | 94468 | 2.21% |
| 2025-11-20 | 12.25 | 12.43 | 0.18 | 1.47% | 12.10 | 12.49 | 376900 | 46600 | 1.11% |
| 2025-11-19 | 12.01 | 12.25 | -0.33 | -2.62% | 11.80 | 12.34 | 733474 | 89294 | 2.16% |
| 2025-11-18 | 12.80 | 12.58 | -0.35 | -2.71% | 12.54 | 12.85 | 449775 | 56977 | 1.32% |
| 2025-11-17 | 13.20 | 12.93 | -0.02 | -0.15% | 12.88 | 13.38 | 537228 | 70079 | 1.58% |
| 2025-11-14 | 13.32 | 12.95 | -0.39 | -2.92% | 12.95 | 13.33 | 525407 | 68753 | 1.55% |
| 2025-11-13 | 12.82 | 13.34 | 0.56 | 4.38% | 12.77 | 13.48 | 789087 | 104860 | 2.32% |
| 2025-11-12 | 12.69 | 12.78 | 0.08 | 0.63% | 12.53 | 12.84 | 363786 | 46356 | 1.07% |
| 2025-11-11 | 13.15 | 12.70 | -0.36 | -2.76% | 12.66 | 13.19 | 548608 | 70550 | 1.61% |
| 2025-11-10 | 13.00 | 13.06 | 0.11 | 0.85% | 12.84 | 13.30 | 534352 | 69566 | 1.57% |
| 2025-11-07 | 13.05 | 12.95 | -0.20 | -1.52% | 12.88 | 13.06 | 452229 | 58695 | 1.33% |
| 2025-11-06 | 13.20 | 13.15 | 0.00 | 0.00% | 13.09 | 13.33 | 465055 | 61348 | 1.37% |
| 2025-11-05 | 13.14 | 13.15 | -0.19 | -1.42% | 12.86 | 13.24 | 596359 | 77870 | 1.75% |
| 2025-11-04 | 13.80 | 13.34 | -0.52 | -3.75% | 13.23 | 13.80 | 668433 | 89701 | 1.97% |
| 2025-11-03 | 13.91 | 13.86 | -0.02 | -0.14% | 13.57 | 14.03 | 717549 | 98768 | 2.11% |
| 2025-10-31 | 14.15 | 13.88 | -0.42 | -2.94% | 13.86 | 14.34 | 863181 | 121012 | 2.54% |
| 2025-10-30 | 14.08 | 14.30 | 0.29 | 2.07% | 13.98 | 14.89 | 1485761 | 214852 | 4.37% |
| 2025-10-29 | 13.55 | 14.01 | 0.46 | 3.39% | 13.51 | 14.13 | 1223554 | 170477 | 3.60% |
| 2025-10-28 | 13.70 | 13.55 | 0.15 | 1.12% | 13.23 | 13.93 | 1719469 | 234803 | 5.06% |
| 2025-10-27 | 12.61 | 13.40 | 0.98 | 7.89% | 12.51 | 13.50 | 1370483 | 180625 | 4.03% |
| 2025-10-24 | 12.12 | 12.42 | 0.37 | 3.07% | 12.11 | 12.42 | 436390 | 53696 | 1.28% |
| 2025-10-23 | 12.10 | 12.05 | -0.07 | -0.58% | 11.75 | 12.10 | 347677 | 41384 | 1.02% |
| 2025-10-22 | 12.50 | 12.12 | -0.42 | -3.35% | 12.05 | 12.50 | 488775 | 59595 | 1.44% |
| 2025-10-21 | 12.28 | 12.54 | 0.24 | 1.95% | 12.26 | 12.64 | 442577 | 55484 | 1.30% |
| 2025-10-20 | 12.37 | 12.30 | -0.02 | -0.16% | 12.19 | 12.62 | 379642 | 47020 | 1.12% |
| 2025-10-17 | 12.45 | 12.32 | -0.18 | -1.44% | 12.15 | 12.63 | 440254 | 54391 | 1.30% |
| 2025-10-16 | 12.63 | 12.50 | -0.12 | -0.95% | 12.44 | 12.84 | 467833 | 58901 | 1.38% |
| 2025-10-15 | 12.59 | 12.62 | 0.09 | 0.72% | 12.26 | 12.67 | 507114 | 63386 | 1.49% |
| 2025-10-14 | 12.96 | 12.53 | -0.10 | -0.79% | 12.48 | 13.29 | 755101 | 96874 | 2.22% |
| 2025-10-13 | 12.08 | 12.63 | 0.00 | 0.00% | 12.08 | 12.74 | 566032 | 70999 | 1.67% |
| 2025-10-10 | 12.90 | 12.63 | -0.21 | -1.64% | 12.59 | 12.95 | 666262 | 85157 | 1.96% |
| 2025-10-09 | 12.39 | 12.84 | 0.49 | 3.97% | 12.37 | 12.98 | 902239 | 114891 | 2.65% |
| 2025-09-30 | 12.00 | 12.35 | 0.37 | 3.09% | 11.95 | 12.39 | 624669 | 76530 | 1.84% |
| 2025-09-29 | 11.93 | 11.98 | 0.05 | 0.42% | 11.64 | 12.04 | 404197 | 47853 | 1.19% |
| 2025-09-26 | 12.14 | 11.93 | -0.28 | -2.29% | 11.91 | 12.20 | 395628 | 47630 | 1.16% |
| 2025-09-25 | 12.03 | 12.21 | 0.14 | 1.16% | 11.96 | 12.35 | 546466 | 66817 | 1.61% |
| 2025-09-24 | 11.90 | 12.07 | 0.09 | 0.75% | 11.74 | 12.10 | 513521 | 61398 | 1.51% |
| 2025-09-23 | 12.34 | 11.98 | -0.29 | -2.36% | 11.62 | 12.37 | 796883 | 95032 | 2.34% |
| 2025-09-22 | 12.00 | 12.27 | 0.43 | 3.63% | 11.89 | 12.44 | 1049341 | 128443 | 3.09% |
| 2025-09-19 | 11.28 | 11.84 | 0.55 | 4.87% | 11.25 | 11.98 | 1078449 | 125738 | 3.17% |
| 2025-09-18 | 11.38 | 11.29 | -0.09 | -0.79% | 11.14 | 11.60 | 590756 | 67479 | 1.74% |
| 2025-09-17 | 11.30 | 11.38 | 0.08 | 0.71% | 11.20 | 11.39 | 364354 | 41244 | 1.07% |
| 2025-09-16 | 11.30 | 11.30 | -0.04 | -0.35% | 11.16 | 11.37 | 352042 | 39661 | 1.04% |
| 2025-09-15 | 11.45 | 11.34 | -0.10 | -0.87% | 11.25 | 11.53 | 381738 | 43362 | 1.12% |
| 2025-09-12 | 11.45 | 11.44 | 0.04 | 0.35% | 11.40 | 11.64 | 556513 | 63983 | 1.64% |
| 2025-09-11 | 10.96 | 11.40 | 0.38 | 3.45% | 10.89 | 11.42 | 636566 | 71303 | 1.87% |
| 2025-09-10 | 10.88 | 11.02 | 0.23 | 2.13% | 10.85 | 11.06 | 536758 | 58965 | 1.58% |
| 2025-09-09 | 10.97 | 10.79 | -0.20 | -1.82% | 10.74 | 10.97 | 409765 | 44438 | 1.21% |
| 2025-09-08 | 11.02 | 10.99 | -0.02 | -0.18% | 10.83 | 11.12 | 584179 | 64055 | 1.72% |