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 | 13.15 | 13.15 | 1.20 | 10.04% | 13.15 | 13.15 | 173804 | 22855 | 2.97% |
| 2025-12-15 | 12.07 | 11.95 | -0.20 | -1.65% | 11.91 | 12.12 | 103088 | 12373 | 1.76% |
| 2025-12-12 | 12.11 | 12.15 | 0.04 | 0.33% | 12.05 | 12.22 | 72171 | 8765 | 1.23% |
| 2025-12-11 | 12.28 | 12.11 | -0.16 | -1.30% | 12.10 | 12.35 | 86119 | 10507 | 1.47% |
| 2025-12-10 | 12.14 | 12.27 | 0.10 | 0.82% | 12.10 | 12.28 | 78526 | 9595 | 1.34% |
| 2025-12-09 | 12.25 | 12.17 | -0.17 | -1.38% | 12.13 | 12.32 | 95064 | 11611 | 1.62% |
| 2025-12-08 | 12.23 | 12.34 | 0.05 | 0.41% | 12.19 | 12.39 | 135754 | 16664 | 2.32% |
| 2025-12-05 | 12.02 | 12.29 | 0.27 | 2.25% | 12.02 | 12.44 | 177312 | 21746 | 3.03% |
| 2025-12-04 | 12.02 | 12.02 | 0.00 | 0.00% | 11.86 | 12.11 | 83590 | 10030 | 1.43% |
| 2025-12-03 | 12.21 | 12.02 | -0.13 | -1.07% | 11.95 | 12.26 | 100141 | 12077 | 1.71% |
| 2025-12-02 | 12.23 | 12.15 | -0.09 | -0.74% | 12.10 | 12.23 | 77177 | 9368 | 1.32% |
| 2025-12-01 | 12.18 | 12.24 | 0.07 | 0.58% | 12.14 | 12.26 | 103902 | 12687 | 1.77% |
| 2025-11-28 | 12.07 | 12.17 | 0.09 | 0.75% | 12.03 | 12.19 | 91024 | 11025 | 1.55% |
| 2025-11-27 | 12.11 | 12.08 | -0.07 | -0.58% | 12.07 | 12.23 | 96002 | 11675 | 1.64% |
| 2025-11-26 | 12.25 | 12.15 | -0.25 | -2.02% | 12.15 | 12.35 | 153615 | 18797 | 2.62% |
| 2025-11-25 | 12.20 | 12.40 | 0.30 | 2.48% | 12.14 | 12.63 | 241123 | 29721 | 4.11% |
| 2025-11-24 | 12.04 | 12.10 | 0.12 | 1.00% | 11.88 | 12.17 | 129728 | 15633 | 2.21% |
| 2025-11-21 | 11.93 | 11.98 | -0.18 | -1.48% | 11.85 | 12.25 | 203355 | 24466 | 3.47% |
| 2025-11-20 | 12.63 | 12.16 | -0.60 | -4.70% | 12.12 | 12.64 | 332053 | 40742 | 5.67% |
| 2025-11-19 | 12.90 | 12.76 | -0.16 | -1.24% | 12.65 | 12.98 | 152173 | 19428 | 2.60% |
| 2025-11-18 | 13.18 | 12.92 | -0.26 | -1.97% | 12.82 | 13.22 | 218445 | 28242 | 3.73% |
| 2025-11-17 | 13.49 | 13.18 | -0.73 | -5.25% | 13.06 | 13.80 | 391514 | 52015 | 6.68% |
| 2025-11-14 | 14.04 | 13.91 | -0.14 | -1.00% | 13.82 | 14.23 | 232460 | 32591 | 3.97% |
| 2025-11-13 | 14.20 | 14.05 | -0.10 | -0.71% | 14.00 | 14.28 | 291388 | 41089 | 4.97% |
| 2025-11-12 | 14.25 | 14.15 | -0.06 | -0.42% | 13.91 | 14.35 | 308636 | 43450 | 5.27% |
| 2025-11-11 | 13.63 | 14.21 | 0.67 | 4.95% | 13.53 | 14.50 | 598155 | 84458 | 10.21% |
| 2025-11-10 | 13.76 | 13.54 | -0.23 | -1.67% | 13.44 | 13.83 | 235077 | 31921 | 4.01% |
| 2025-11-07 | 13.75 | 13.77 | -0.08 | -0.58% | 13.53 | 14.20 | 346900 | 48269 | 5.92% |
| 2025-11-06 | 13.98 | 13.85 | -0.04 | -0.29% | 13.73 | 14.03 | 222020 | 30761 | 3.79% |
| 2025-11-05 | 13.73 | 13.89 | -0.07 | -0.50% | 13.60 | 14.10 | 237431 | 33067 | 4.05% |
| 2025-11-04 | 13.85 | 13.96 | 0.03 | 0.22% | 13.79 | 14.30 | 336989 | 47289 | 5.75% |
| 2025-11-03 | 13.93 | 13.93 | 0.09 | 0.65% | 13.74 | 13.96 | 262544 | 36395 | 4.48% |
| 2025-10-31 | 13.37 | 13.84 | 0.48 | 3.59% | 13.35 | 13.95 | 355791 | 48993 | 6.07% |
| 2025-10-30 | 13.77 | 13.36 | -0.45 | -3.26% | 13.31 | 13.77 | 265751 | 35781 | 4.53% |
| 2025-10-29 | 13.60 | 13.81 | 0.16 | 1.17% | 13.47 | 13.95 | 347902 | 47822 | 5.94% |
| 2025-10-28 | 13.54 | 13.65 | 0.32 | 2.40% | 13.54 | 14.14 | 428162 | 59272 | 7.31% |
| 2025-10-27 | 13.45 | 13.33 | -0.13 | -0.97% | 13.19 | 13.65 | 193131 | 25783 | 3.30% |
| 2025-10-24 | 13.24 | 13.46 | 0.25 | 1.89% | 13.24 | 13.65 | 219012 | 29577 | 3.74% |
| 2025-10-23 | 13.36 | 13.21 | -0.08 | -0.60% | 12.98 | 13.36 | 184745 | 24217 | 3.15% |
| 2025-10-22 | 13.56 | 13.29 | -0.34 | -2.49% | 13.22 | 13.56 | 169378 | 22583 | 2.89% |
| 2025-10-21 | 13.77 | 13.63 | -0.04 | -0.29% | 13.46 | 13.79 | 215475 | 29276 | 3.68% |
| 2025-10-20 | 13.65 | 13.67 | 0.28 | 2.09% | 13.51 | 13.95 | 208067 | 28517 | 3.55% |
| 2025-10-17 | 14.13 | 13.39 | -0.76 | -5.37% | 13.36 | 14.18 | 385413 | 52545 | 6.58% |
| 2025-10-16 | 13.98 | 14.15 | 0.45 | 3.28% | 13.71 | 14.70 | 712870 | 101129 | 12.16% |
| 2025-10-15 | 12.81 | 13.70 | 0.96 | 7.54% | 12.80 | 13.85 | 466699 | 62030 | 7.96% |
| 2025-10-14 | 13.29 | 12.74 | -0.47 | -3.56% | 12.69 | 13.43 | 312800 | 40800 | 5.34% |
| 2025-10-13 | 12.67 | 13.21 | -0.58 | -4.21% | 12.67 | 13.25 | 337976 | 44121 | 5.77% |
| 2025-10-10 | 13.93 | 13.79 | -0.13 | -0.93% | 13.73 | 14.16 | 335318 | 46687 | 5.72% |
| 2025-10-09 | 13.99 | 13.92 | -0.13 | -0.93% | 13.63 | 14.08 | 410146 | 56642 | 7.00% |
| 2025-09-30 | 14.24 | 14.05 | -0.19 | -1.33% | 14.00 | 14.30 | 435991 | 61388 | 7.44% |
| 2025-09-29 | 14.56 | 14.24 | -0.14 | -0.97% | 14.09 | 14.98 | 589101 | 84571 | 10.05% |
| 2025-09-26 | 13.91 | 14.38 | 0.39 | 2.79% | 13.82 | 15.08 | 893934 | 129678 | 15.25% |
| 2025-09-25 | 14.13 | 13.99 | -0.13 | -0.92% | 13.95 | 14.38 | 491322 | 69355 | 8.38% |
| 2025-09-24 | 14.60 | 14.12 | -0.20 | -1.40% | 14.00 | 14.69 | 945718 | 134301 | 16.14% |
| 2025-09-23 | 13.03 | 14.32 | 1.30 | 9.98% | 12.75 | 14.32 | 839958 | 114816 | 14.33% |
| 2025-09-22 | 13.17 | 13.02 | -0.04 | -0.31% | 12.86 | 13.28 | 255105 | 33138 | 4.35% |
| 2025-09-19 | 13.48 | 13.06 | -0.37 | -2.76% | 12.93 | 13.53 | 436445 | 57244 | 7.45% |
| 2025-09-18 | 13.86 | 13.43 | -0.54 | -3.87% | 13.34 | 14.24 | 641501 | 88149 | 10.95% |
| 2025-09-17 | 13.48 | 13.97 | 0.39 | 2.87% | 13.31 | 14.19 | 892480 | 122587 | 15.23% |
| 2025-09-16 | 13.51 | 13.58 | 0.07 | 0.52% | 13.18 | 14.41 | 1137419 | 155186 | 19.41% |
| 2025-09-15 | 12.88 | 13.51 | 1.23 | 10.02% | 12.70 | 13.51 | 408705 | 54128 | 6.97% |
| 2025-09-12 | 12.43 | 12.28 | -0.18 | -1.44% | 12.28 | 12.45 | 134416 | 16585 | 2.29% |
| 2025-09-11 | 12.30 | 12.46 | 0.17 | 1.38% | 12.09 | 12.57 | 190004 | 23410 | 3.24% |
| 2025-09-10 | 12.28 | 12.29 | -0.08 | -0.65% | 12.26 | 12.45 | 100810 | 12430 | 1.72% |
| 2025-09-09 | 12.22 | 12.37 | 0.05 | 0.41% | 12.17 | 12.43 | 135275 | 16665 | 2.31% |
| 2025-09-08 | 12.26 | 12.32 | 0.15 | 1.23% | 12.12 | 12.37 | 140011 | 17205 | 2.39% |