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 | 11.89 | 11.75 | -0.09 | -0.76% | 11.72 | 12.20 | 55190 | 6574 | 1.08% |
| 2025-12-15 | 11.77 | 11.84 | 0.07 | 0.59% | 11.68 | 11.95 | 44298 | 5231 | 0.87% |
| 2025-12-12 | 11.86 | 11.77 | -0.08 | -0.68% | 11.75 | 11.92 | 42298 | 4994 | 0.83% |
| 2025-12-11 | 12.16 | 11.85 | -0.31 | -2.55% | 11.85 | 12.16 | 50509 | 6048 | 0.99% |
| 2025-12-10 | 12.46 | 12.16 | -0.01 | -0.08% | 12.11 | 12.81 | 68698 | 8462 | 1.34% |
| 2025-12-09 | 12.11 | 12.17 | 0.04 | 0.33% | 12.04 | 12.25 | 43680 | 5309 | 0.85% |
| 2025-12-08 | 12.33 | 12.13 | -0.16 | -1.30% | 12.11 | 12.39 | 50367 | 6127 | 0.99% |
| 2025-12-05 | 12.17 | 12.29 | 0.12 | 0.99% | 12.02 | 12.32 | 31082 | 3797 | 0.61% |
| 2025-12-04 | 12.50 | 12.17 | -0.32 | -2.56% | 12.12 | 12.52 | 47582 | 5830 | 0.93% |
| 2025-12-03 | 12.54 | 12.49 | -0.04 | -0.32% | 12.31 | 12.68 | 46829 | 5832 | 0.92% |
| 2025-12-02 | 12.64 | 12.53 | -0.20 | -1.57% | 12.46 | 12.71 | 72320 | 9084 | 1.41% |
| 2025-12-01 | 12.20 | 12.73 | 0.57 | 4.69% | 12.19 | 12.95 | 125664 | 15945 | 2.46% |
| 2025-11-28 | 11.89 | 12.16 | 0.21 | 1.76% | 11.86 | 12.18 | 55192 | 6659 | 1.08% |
| 2025-11-27 | 11.88 | 11.95 | 0.07 | 0.59% | 11.86 | 12.18 | 46434 | 5582 | 0.91% |
| 2025-11-26 | 12.01 | 11.88 | -0.11 | -0.92% | 11.86 | 12.10 | 35810 | 4284 | 0.70% |
| 2025-11-25 | 12.07 | 11.99 | -0.12 | -0.99% | 11.95 | 12.16 | 43786 | 5273 | 0.86% |
| 2025-11-24 | 11.95 | 12.11 | 0.27 | 2.28% | 11.90 | 12.15 | 45512 | 5469 | 0.89% |
| 2025-11-21 | 12.06 | 11.84 | -0.32 | -2.63% | 11.84 | 12.26 | 63454 | 7606 | 1.24% |
| 2025-11-20 | 12.35 | 12.16 | -0.22 | -1.78% | 12.11 | 12.44 | 49540 | 6039 | 0.97% |
| 2025-11-19 | 12.50 | 12.38 | -0.13 | -1.04% | 12.20 | 12.55 | 51671 | 6385 | 1.01% |
| 2025-11-18 | 12.75 | 12.51 | -0.26 | -2.04% | 12.42 | 12.79 | 50538 | 6332 | 0.99% |
| 2025-11-17 | 12.80 | 12.77 | -0.03 | -0.23% | 12.68 | 12.93 | 52585 | 6716 | 1.03% |
| 2025-11-14 | 12.90 | 12.80 | -0.18 | -1.39% | 12.80 | 13.25 | 82734 | 10749 | 1.62% |
| 2025-11-13 | 12.95 | 12.98 | -0.02 | -0.15% | 12.75 | 13.06 | 83507 | 10773 | 1.63% |
| 2025-11-12 | 12.89 | 13.00 | 0.15 | 1.17% | 12.79 | 13.05 | 89422 | 11544 | 1.75% |
| 2025-11-11 | 12.73 | 12.85 | 0.08 | 0.63% | 12.63 | 12.96 | 74676 | 9547 | 1.46% |
| 2025-11-10 | 12.53 | 12.77 | 0.19 | 1.51% | 12.46 | 12.83 | 63515 | 8079 | 1.24% |
| 2025-11-07 | 12.70 | 12.58 | -0.07 | -0.55% | 12.55 | 12.72 | 35649 | 4498 | 0.70% |
| 2025-11-06 | 12.80 | 12.65 | -0.15 | -1.17% | 12.60 | 12.83 | 59783 | 7559 | 1.17% |
| 2025-11-05 | 12.77 | 12.80 | -0.10 | -0.78% | 12.74 | 12.99 | 53102 | 6817 | 1.04% |
| 2025-11-04 | 13.00 | 12.90 | -0.09 | -0.69% | 12.79 | 13.05 | 70927 | 9175 | 1.39% |
| 2025-11-03 | 12.72 | 12.99 | 0.28 | 2.20% | 12.69 | 13.10 | 114572 | 14866 | 2.24% |
| 2025-10-31 | 12.05 | 12.71 | 0.72 | 6.01% | 12.02 | 12.79 | 162521 | 20317 | 3.18% |
| 2025-10-30 | 12.25 | 11.99 | -0.27 | -2.20% | 11.98 | 12.28 | 78267 | 9482 | 1.53% |
| 2025-10-29 | 12.39 | 12.26 | -0.12 | -0.97% | 12.15 | 12.39 | 50784 | 6218 | 0.99% |
| 2025-10-28 | 12.44 | 12.38 | -0.06 | -0.48% | 12.32 | 12.49 | 51387 | 6375 | 1.00% |
| 2025-10-27 | 12.28 | 12.44 | 0.16 | 1.30% | 12.27 | 12.51 | 70954 | 8808 | 1.39% |
| 2025-10-24 | 12.46 | 12.28 | -0.17 | -1.37% | 12.26 | 12.59 | 80139 | 9896 | 1.57% |
| 2025-10-23 | 12.58 | 12.45 | -0.13 | -1.03% | 12.31 | 12.66 | 65922 | 8216 | 1.29% |
| 2025-10-22 | 12.76 | 12.58 | -0.03 | -0.24% | 12.54 | 12.80 | 74533 | 9428 | 1.46% |
| 2025-10-21 | 12.78 | 12.61 | -0.28 | -2.17% | 12.33 | 12.78 | 126947 | 15853 | 2.48% |
| 2025-10-20 | 12.68 | 12.89 | 0.37 | 2.96% | 12.42 | 12.98 | 108243 | 13724 | 2.12% |
| 2025-10-17 | 12.51 | 12.52 | 0.01 | 0.08% | 12.48 | 12.79 | 79282 | 10007 | 1.55% |
| 2025-10-16 | 12.69 | 12.51 | -0.21 | -1.65% | 12.48 | 12.80 | 66954 | 8441 | 1.31% |
| 2025-10-15 | 12.55 | 12.72 | 0.38 | 3.08% | 12.37 | 12.76 | 121911 | 15407 | 2.38% |
| 2025-10-14 | 12.30 | 12.34 | -0.01 | -0.08% | 12.30 | 12.59 | 86916 | 10794 | 1.70% |
| 2025-10-13 | 12.00 | 12.35 | -0.07 | -0.56% | 11.74 | 12.35 | 73219 | 8907 | 1.43% |
| 2025-10-10 | 12.43 | 12.42 | -0.01 | -0.08% | 12.35 | 12.68 | 69618 | 8689 | 1.36% |
| 2025-10-09 | 12.47 | 12.43 | -0.04 | -0.32% | 12.34 | 12.52 | 70421 | 8744 | 1.38% |
| 2025-09-30 | 12.67 | 12.47 | -0.19 | -1.50% | 12.37 | 12.70 | 93915 | 11727 | 1.84% |
| 2025-09-29 | 12.99 | 12.66 | -0.33 | -2.54% | 12.45 | 13.05 | 81300 | 10277 | 1.59% |
| 2025-09-26 | 12.88 | 12.99 | 0.00 | 0.00% | 12.83 | 13.35 | 92067 | 12097 | 1.80% |
| 2025-09-25 | 12.90 | 12.99 | 0.02 | 0.15% | 12.86 | 13.15 | 60946 | 7947 | 1.19% |
| 2025-09-24 | 12.80 | 12.97 | 0.10 | 0.78% | 12.79 | 13.19 | 67937 | 8804 | 1.33% |
| 2025-09-23 | 13.01 | 12.87 | -0.10 | -0.77% | 12.51 | 13.01 | 79214 | 10062 | 1.55% |
| 2025-09-22 | 13.13 | 12.97 | -0.12 | -0.92% | 12.85 | 13.16 | 69038 | 8942 | 1.35% |
| 2025-09-19 | 12.85 | 13.09 | 0.24 | 1.87% | 12.78 | 13.28 | 107446 | 14060 | 2.10% |
| 2025-09-18 | 13.41 | 12.85 | -0.53 | -3.96% | 12.75 | 13.45 | 152657 | 19960 | 2.99% |
| 2025-09-17 | 13.69 | 13.38 | -0.11 | -0.82% | 13.36 | 13.87 | 119629 | 16150 | 2.34% |
| 2025-09-16 | 13.35 | 13.49 | 0.14 | 1.05% | 13.15 | 13.60 | 118465 | 15939 | 2.32% |
| 2025-09-15 | 13.67 | 13.35 | -0.32 | -2.34% | 13.30 | 13.75 | 156737 | 21085 | 3.07% |
| 2025-09-12 | 14.17 | 13.67 | -0.46 | -3.26% | 13.65 | 14.21 | 204444 | 28165 | 4.00% |
| 2025-09-11 | 14.00 | 14.13 | 0.09 | 0.64% | 13.55 | 14.21 | 292624 | 40496 | 5.72% |
| 2025-09-10 | 13.97 | 14.04 | 0.59 | 4.39% | 13.93 | 14.78 | 417458 | 59313 | 8.16% |
| 2025-09-09 | 13.12 | 13.45 | 0.50 | 3.86% | 12.99 | 13.54 | 284292 | 37747 | 5.56% |
| 2025-09-08 | 12.44 | 12.95 | 0.62 | 5.03% | 12.34 | 12.97 | 200430 | 25618 | 3.92% |