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 | 12.01 | 12.16 | 0.15 | 1.25% | 11.99 | 12.76 | 168196 | 20698 | 8.37% |
| 2025-12-15 | 11.98 | 12.01 | 0.21 | 1.78% | 11.83 | 12.19 | 96934 | 11609 | 4.83% |
| 2025-12-12 | 12.16 | 11.80 | -0.36 | -2.96% | 11.74 | 12.22 | 99799 | 11925 | 4.97% |
| 2025-12-11 | 12.64 | 12.16 | -0.52 | -4.10% | 12.11 | 12.78 | 127197 | 15613 | 6.33% |
| 2025-12-10 | 13.08 | 12.68 | -0.34 | -2.61% | 12.66 | 13.33 | 141991 | 18338 | 7.07% |
| 2025-12-09 | 12.84 | 13.02 | 0.15 | 1.17% | 12.68 | 13.26 | 131477 | 17082 | 6.55% |
| 2025-12-08 | 13.20 | 12.87 | -0.17 | -1.30% | 12.70 | 13.20 | 123565 | 15862 | 6.15% |
| 2025-12-05 | 12.98 | 13.04 | 0.17 | 1.32% | 12.84 | 13.33 | 126821 | 16485 | 6.31% |
| 2025-12-04 | 13.42 | 12.87 | -0.69 | -5.09% | 12.87 | 13.60 | 137202 | 17955 | 6.83% |
| 2025-12-03 | 13.76 | 13.56 | -0.02 | -0.15% | 13.24 | 13.79 | 143253 | 19350 | 7.13% |
| 2025-12-02 | 13.35 | 13.58 | 0.18 | 1.34% | 13.20 | 13.72 | 135003 | 18229 | 6.72% |
| 2025-12-01 | 13.28 | 13.40 | 0.14 | 1.06% | 13.20 | 13.58 | 116750 | 15674 | 5.81% |
| 2025-11-28 | 13.09 | 13.26 | 0.27 | 2.08% | 12.83 | 13.28 | 129001 | 16929 | 6.42% |
| 2025-11-27 | 13.00 | 12.99 | 0.06 | 0.46% | 12.80 | 13.23 | 120744 | 15722 | 6.01% |
| 2025-11-26 | 12.87 | 12.93 | 0.06 | 0.47% | 12.79 | 13.12 | 103162 | 13344 | 5.14% |
| 2025-11-25 | 12.79 | 12.87 | 0.17 | 1.34% | 12.61 | 12.97 | 76086 | 9766 | 3.79% |
| 2025-11-24 | 12.89 | 12.70 | 0.02 | 0.16% | 12.52 | 13.18 | 84858 | 10824 | 4.22% |
| 2025-11-21 | 13.36 | 12.68 | -0.74 | -5.51% | 12.65 | 13.55 | 115692 | 14989 | 5.76% |
| 2025-11-20 | 13.85 | 13.42 | -0.28 | -2.04% | 13.26 | 13.95 | 107431 | 14471 | 5.35% |
| 2025-11-19 | 13.88 | 13.70 | -0.15 | -1.08% | 13.66 | 14.10 | 89380 | 12364 | 4.45% |
| 2025-11-18 | 14.14 | 13.85 | -0.23 | -1.63% | 13.73 | 14.28 | 113366 | 15707 | 5.64% |
| 2025-11-17 | 13.92 | 14.08 | 0.08 | 0.57% | 13.92 | 14.24 | 131345 | 18515 | 6.54% |
| 2025-11-14 | 14.39 | 14.00 | -0.38 | -2.64% | 14.00 | 14.59 | 173472 | 24696 | 8.64% |
| 2025-11-13 | 14.16 | 14.38 | 0.08 | 0.56% | 13.90 | 14.45 | 257461 | 36479 | 12.82% |
| 2025-11-12 | 14.64 | 14.30 | -0.33 | -2.26% | 14.25 | 14.85 | 273117 | 39352 | 13.60% |
| 2025-11-11 | 14.20 | 14.63 | 0.30 | 2.09% | 14.10 | 15.58 | 440038 | 64928 | 21.91% |
| 2025-11-10 | 13.65 | 14.33 | 0.68 | 4.98% | 13.48 | 14.61 | 342344 | 48399 | 17.04% |
| 2025-11-07 | 13.60 | 13.65 | 0.19 | 1.41% | 13.39 | 13.92 | 226659 | 30998 | 11.28% |
| 2025-11-06 | 13.52 | 13.46 | -0.06 | -0.44% | 13.17 | 13.59 | 142379 | 19102 | 7.09% |
| 2025-11-05 | 13.30 | 13.52 | 0.31 | 2.35% | 13.18 | 13.73 | 231588 | 31270 | 11.53% |
| 2025-11-04 | 13.19 | 13.21 | 0.02 | 0.15% | 13.05 | 13.33 | 137689 | 18211 | 6.85% |
| 2025-11-03 | 12.80 | 13.19 | 0.39 | 3.05% | 12.80 | 13.25 | 153078 | 20095 | 7.62% |
| 2025-10-31 | 12.37 | 12.80 | 0.48 | 3.90% | 12.33 | 12.91 | 137138 | 17433 | 6.83% |
| 2025-10-30 | 12.52 | 12.32 | -0.23 | -1.83% | 12.30 | 12.70 | 82589 | 10261 | 4.11% |
| 2025-10-29 | 12.85 | 12.55 | -0.44 | -3.39% | 12.40 | 12.85 | 141435 | 17768 | 7.04% |
| 2025-10-28 | 12.79 | 12.99 | 0.19 | 1.48% | 12.70 | 13.04 | 123671 | 15937 | 6.16% |
| 2025-10-27 | 12.68 | 12.80 | 0.11 | 0.87% | 12.58 | 12.95 | 116509 | 14921 | 5.80% |
| 2025-10-24 | 13.07 | 12.69 | -0.42 | -3.20% | 12.67 | 13.07 | 146420 | 18771 | 7.29% |
| 2025-10-23 | 12.66 | 13.11 | 0.41 | 3.23% | 12.61 | 13.42 | 225199 | 29414 | 11.21% |
| 2025-10-22 | 12.64 | 12.70 | -0.04 | -0.31% | 12.60 | 12.93 | 113344 | 14498 | 5.64% |
| 2025-10-21 | 12.65 | 12.74 | 0.03 | 0.24% | 12.37 | 12.75 | 137258 | 17228 | 6.83% |
| 2025-10-20 | 12.98 | 12.71 | -0.15 | -1.17% | 12.55 | 12.99 | 159574 | 20274 | 7.94% |
| 2025-10-17 | 12.29 | 12.86 | 0.51 | 4.13% | 12.21 | 13.20 | 263404 | 33692 | 13.11% |
| 2025-10-16 | 12.23 | 12.35 | 0.13 | 1.06% | 12.17 | 12.56 | 114639 | 14176 | 5.71% |
| 2025-10-15 | 12.32 | 12.22 | 0.10 | 0.83% | 12.07 | 12.40 | 119320 | 14615 | 5.94% |
| 2025-10-14 | 12.01 | 12.12 | 0.12 | 1.00% | 11.98 | 12.18 | 77187 | 9334 | 3.84% |
| 2025-10-13 | 11.70 | 12.00 | -0.03 | -0.25% | 11.63 | 12.05 | 65131 | 7763 | 3.24% |
| 2025-10-10 | 11.85 | 12.03 | 0.18 | 1.52% | 11.81 | 12.13 | 70302 | 8468 | 3.50% |
| 2025-10-09 | 12.03 | 11.85 | -0.08 | -0.67% | 11.70 | 12.03 | 71329 | 8442 | 3.55% |
| 2025-09-30 | 12.08 | 11.93 | -0.14 | -1.16% | 11.92 | 12.13 | 63244 | 7609 | 3.15% |
| 2025-09-29 | 12.17 | 12.07 | -0.06 | -0.49% | 11.76 | 12.19 | 75260 | 9026 | 3.75% |
| 2025-09-26 | 12.11 | 12.13 | 0.02 | 0.17% | 11.97 | 12.31 | 68416 | 8351 | 3.41% |
| 2025-09-25 | 12.23 | 12.11 | -0.10 | -0.82% | 12.10 | 12.35 | 64993 | 7934 | 3.24% |
| 2025-09-24 | 12.16 | 12.21 | 0.05 | 0.41% | 12.01 | 12.24 | 59513 | 7249 | 2.96% |
| 2025-09-23 | 12.30 | 12.16 | -0.15 | -1.22% | 11.80 | 12.33 | 99274 | 11922 | 4.94% |
| 2025-09-22 | 12.55 | 12.31 | -0.26 | -2.07% | 12.19 | 12.60 | 91383 | 11250 | 4.55% |
| 2025-09-19 | 12.80 | 12.57 | -0.14 | -1.10% | 12.50 | 12.83 | 69669 | 8772 | 3.47% |
| 2025-09-18 | 13.00 | 12.71 | -0.32 | -2.46% | 12.58 | 13.06 | 139951 | 17965 | 6.97% |
| 2025-09-17 | 13.27 | 13.03 | -0.23 | -1.73% | 13.01 | 13.55 | 172835 | 22807 | 8.60% |
| 2025-09-16 | 13.10 | 13.26 | 0.26 | 2.00% | 12.93 | 13.40 | 158464 | 20927 | 7.89% |
| 2025-09-15 | 13.07 | 13.00 | 0.03 | 0.23% | 12.96 | 13.36 | 129697 | 16976 | 6.46% |
| 2025-09-12 | 13.15 | 12.97 | -0.18 | -1.37% | 12.95 | 13.46 | 145754 | 19125 | 7.26% |
| 2025-09-11 | 13.30 | 13.15 | -0.24 | -1.79% | 12.89 | 13.35 | 169365 | 22132 | 8.43% |
| 2025-09-10 | 13.15 | 13.39 | 0.07 | 0.53% | 13.00 | 13.58 | 210059 | 27958 | 10.46% |
| 2025-09-09 | 12.97 | 13.32 | 0.35 | 2.70% | 12.90 | 13.47 | 244944 | 32434 | 12.19% |
| 2025-09-08 | 12.85 | 12.97 | 0.09 | 0.70% | 12.83 | 13.10 | 120009 | 15563 | 5.97% |