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 | 12.20 | 11.99 | -0.22 | -1.80% | 11.96 | 12.21 | 97375 | 11720 | 2.71% |
| 2025-12-15 | 12.27 | 12.21 | -0.15 | -1.21% | 12.13 | 12.35 | 86059 | 10532 | 2.39% |
| 2025-12-12 | 12.40 | 12.36 | -0.05 | -0.40% | 12.30 | 12.55 | 114559 | 14200 | 3.18% |
| 2025-12-11 | 12.74 | 12.41 | -0.31 | -2.44% | 12.40 | 12.79 | 131423 | 16464 | 3.65% |
| 2025-12-10 | 13.00 | 12.72 | -0.25 | -1.93% | 12.65 | 13.00 | 149575 | 19097 | 4.16% |
| 2025-12-09 | 12.95 | 12.97 | -0.07 | -0.54% | 12.91 | 13.14 | 173288 | 22572 | 4.81% |
| 2025-12-08 | 12.90 | 13.04 | 0.22 | 1.72% | 12.76 | 13.07 | 177700 | 22979 | 4.94% |
| 2025-12-05 | 13.16 | 12.82 | -0.21 | -1.61% | 12.75 | 13.19 | 245680 | 31617 | 6.83% |
| 2025-12-04 | 13.04 | 13.03 | -0.15 | -1.14% | 12.70 | 13.21 | 257971 | 33386 | 7.17% |
| 2025-12-03 | 13.19 | 13.18 | -0.21 | -1.57% | 13.02 | 13.47 | 304642 | 40123 | 8.46% |
| 2025-12-02 | 13.23 | 13.39 | 0.21 | 1.59% | 13.11 | 13.56 | 581982 | 77363 | 16.17% |
| 2025-12-01 | 12.39 | 13.18 | 0.85 | 6.89% | 12.30 | 13.56 | 699427 | 92301 | 19.43% |
| 2025-11-28 | 12.49 | 12.33 | -0.34 | -2.68% | 12.28 | 12.49 | 151497 | 18747 | 4.21% |
| 2025-11-27 | 12.13 | 12.67 | 0.54 | 4.45% | 12.01 | 12.82 | 247871 | 31248 | 6.89% |
| 2025-11-26 | 12.02 | 12.13 | 0.05 | 0.41% | 11.99 | 12.50 | 118514 | 14543 | 3.29% |
| 2025-11-25 | 11.84 | 12.08 | 0.25 | 2.11% | 11.84 | 12.16 | 102716 | 12361 | 2.85% |
| 2025-11-24 | 11.71 | 11.83 | 0.13 | 1.11% | 11.63 | 11.90 | 70742 | 8315 | 1.97% |
| 2025-11-21 | 12.08 | 11.70 | -0.49 | -4.02% | 11.66 | 12.19 | 133676 | 15842 | 3.71% |
| 2025-11-20 | 12.17 | 12.19 | 0.04 | 0.33% | 12.15 | 12.36 | 81638 | 9983 | 2.27% |
| 2025-11-19 | 12.36 | 12.15 | -0.20 | -1.62% | 12.07 | 12.38 | 85103 | 10359 | 2.36% |
| 2025-11-18 | 12.53 | 12.35 | -0.22 | -1.75% | 12.31 | 12.53 | 88913 | 11003 | 2.47% |
| 2025-11-17 | 12.51 | 12.57 | 0.02 | 0.16% | 12.40 | 12.61 | 83799 | 10461 | 2.33% |
| 2025-11-14 | 12.61 | 12.55 | -0.16 | -1.26% | 12.55 | 12.77 | 82171 | 10399 | 2.28% |
| 2025-11-13 | 12.80 | 12.71 | -0.03 | -0.24% | 12.62 | 12.81 | 108080 | 13727 | 3.00% |
| 2025-11-12 | 12.90 | 12.74 | -0.14 | -1.09% | 12.67 | 12.94 | 108639 | 13864 | 3.02% |
| 2025-11-11 | 12.58 | 12.88 | 0.33 | 2.63% | 12.53 | 13.17 | 241452 | 31150 | 6.71% |
| 2025-11-10 | 12.50 | 12.55 | 0.05 | 0.40% | 12.43 | 12.56 | 69156 | 8644 | 1.92% |
| 2025-11-07 | 12.48 | 12.50 | -0.05 | -0.40% | 12.43 | 12.59 | 57392 | 7176 | 1.59% |
| 2025-11-06 | 12.52 | 12.55 | 0.06 | 0.48% | 12.37 | 12.55 | 61973 | 7728 | 1.72% |
| 2025-11-05 | 12.33 | 12.49 | 0.05 | 0.40% | 12.25 | 12.53 | 53711 | 6680 | 1.49% |
| 2025-11-04 | 12.61 | 12.44 | -0.20 | -1.58% | 12.36 | 12.61 | 73082 | 9103 | 2.03% |
| 2025-11-03 | 12.47 | 12.64 | 0.13 | 1.04% | 12.41 | 12.66 | 86384 | 10870 | 2.40% |
| 2025-10-31 | 12.54 | 12.51 | 0.01 | 0.08% | 12.47 | 12.60 | 76607 | 9598 | 2.13% |
| 2025-10-30 | 12.68 | 12.50 | -0.22 | -1.73% | 12.49 | 12.75 | 80420 | 10112 | 2.23% |
| 2025-10-29 | 12.86 | 12.72 | -0.13 | -1.01% | 12.62 | 12.90 | 78857 | 10024 | 2.19% |
| 2025-10-28 | 12.79 | 12.85 | 0.02 | 0.16% | 12.75 | 12.99 | 88311 | 11350 | 2.45% |
| 2025-10-27 | 12.85 | 12.83 | 0.07 | 0.55% | 12.71 | 12.94 | 108942 | 13974 | 3.03% |
| 2025-10-24 | 12.62 | 12.76 | 0.12 | 0.95% | 12.57 | 12.92 | 116067 | 14833 | 3.22% |
| 2025-10-23 | 12.52 | 12.64 | 0.06 | 0.48% | 12.40 | 12.65 | 64830 | 8094 | 1.80% |
| 2025-10-22 | 12.50 | 12.58 | 0.02 | 0.16% | 12.42 | 12.65 | 68987 | 8665 | 1.92% |
| 2025-10-21 | 12.29 | 12.56 | 0.25 | 2.03% | 12.29 | 12.63 | 100721 | 12598 | 2.80% |
| 2025-10-20 | 12.21 | 12.31 | 0.25 | 2.07% | 12.18 | 12.34 | 64303 | 7893 | 1.79% |
| 2025-10-17 | 12.50 | 12.06 | -0.44 | -3.52% | 12.04 | 12.54 | 129444 | 15844 | 3.60% |
| 2025-10-16 | 12.66 | 12.50 | -0.24 | -1.88% | 12.46 | 12.71 | 79314 | 9955 | 2.20% |
| 2025-10-15 | 12.63 | 12.74 | 0.28 | 2.25% | 12.38 | 12.77 | 122736 | 15476 | 3.41% |
| 2025-10-14 | 13.04 | 12.46 | -0.47 | -3.63% | 12.41 | 13.12 | 200764 | 25474 | 5.58% |
| 2025-10-13 | 12.85 | 12.93 | -0.40 | -3.00% | 12.38 | 12.98 | 185093 | 23634 | 5.14% |
| 2025-10-10 | 13.65 | 13.33 | -0.36 | -2.63% | 13.30 | 13.78 | 165734 | 22279 | 4.60% |
| 2025-10-09 | 13.66 | 13.69 | 0.00 | 0.00% | 13.62 | 13.93 | 160883 | 22140 | 4.47% |
| 2025-09-30 | 13.45 | 13.69 | 0.33 | 2.47% | 13.43 | 14.05 | 200798 | 27364 | 5.58% |
| 2025-09-29 | 13.42 | 13.36 | -0.05 | -0.37% | 13.24 | 13.58 | 131495 | 17580 | 3.65% |
| 2025-09-26 | 14.18 | 13.41 | -0.62 | -4.42% | 13.41 | 14.26 | 199721 | 27357 | 5.55% |
| 2025-09-25 | 14.06 | 14.03 | -0.09 | -0.64% | 13.95 | 14.29 | 133714 | 18851 | 3.72% |
| 2025-09-24 | 13.78 | 14.12 | 0.31 | 2.24% | 13.62 | 14.15 | 148887 | 20775 | 4.14% |
| 2025-09-23 | 14.07 | 13.81 | -0.28 | -1.99% | 13.40 | 14.11 | 171496 | 23442 | 4.77% |
| 2025-09-22 | 14.01 | 14.09 | 0.28 | 2.03% | 13.95 | 14.26 | 166948 | 23578 | 4.64% |
| 2025-09-19 | 13.94 | 13.81 | -0.13 | -0.93% | 13.70 | 14.07 | 110822 | 15351 | 3.08% |
| 2025-09-18 | 14.09 | 13.94 | -0.25 | -1.76% | 13.81 | 14.33 | 180093 | 25398 | 5.00% |
| 2025-09-17 | 14.26 | 14.19 | -0.05 | -0.35% | 14.17 | 14.46 | 134949 | 19285 | 3.75% |
| 2025-09-16 | 13.97 | 14.24 | 0.27 | 1.93% | 13.85 | 14.28 | 143959 | 20283 | 4.00% |
| 2025-09-15 | 14.19 | 13.97 | -0.17 | -1.20% | 13.90 | 14.24 | 123797 | 17339 | 3.44% |
| 2025-09-12 | 13.88 | 14.14 | 0.29 | 2.09% | 13.73 | 14.44 | 243855 | 34485 | 6.78% |
| 2025-09-11 | 13.32 | 13.85 | 0.48 | 3.59% | 13.21 | 13.85 | 185405 | 25235 | 5.15% |
| 2025-09-10 | 13.41 | 13.37 | -0.04 | -0.30% | 13.36 | 13.59 | 91509 | 12307 | 2.54% |
| 2025-09-09 | 13.80 | 13.41 | -0.38 | -2.76% | 13.34 | 13.80 | 144900 | 19580 | 4.03% |
| 2025-09-08 | 13.79 | 13.79 | -0.07 | -0.51% | 13.68 | 14.00 | 139500 | 19261 | 3.88% |