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 | 12.05 | 12.57 | 0.48 | 3.97% | 12.03 | 12.75 | 311815 | 39104 | 12.15% |
| 2025-12-15 | 11.96 | 12.09 | 0.01 | 0.08% | 11.81 | 12.29 | 196282 | 23768 | 7.65% |
| 2025-12-12 | 11.70 | 12.08 | 0.30 | 2.55% | 11.62 | 12.12 | 221271 | 26382 | 8.63% |
| 2025-12-11 | 12.26 | 11.78 | -0.33 | -2.73% | 11.74 | 12.35 | 218087 | 25971 | 8.50% |
| 2025-12-10 | 12.14 | 12.11 | -0.04 | -0.33% | 11.91 | 12.38 | 378524 | 45996 | 14.75% |
| 2025-12-09 | 11.46 | 12.15 | 0.68 | 5.93% | 11.32 | 12.62 | 643453 | 78835 | 25.08% |
| 2025-12-08 | 11.31 | 11.47 | 0.14 | 1.24% | 11.24 | 11.51 | 115826 | 13201 | 4.51% |
| 2025-12-05 | 11.35 | 11.33 | 0.04 | 0.35% | 11.18 | 11.40 | 94632 | 10710 | 3.69% |
| 2025-12-04 | 11.48 | 11.29 | -0.19 | -1.66% | 11.23 | 11.51 | 111976 | 12695 | 4.36% |
| 2025-12-03 | 11.85 | 11.48 | -0.18 | -1.54% | 11.36 | 11.87 | 163326 | 18766 | 6.37% |
| 2025-12-02 | 11.67 | 11.66 | -0.03 | -0.26% | 11.49 | 11.74 | 186542 | 21676 | 7.27% |
| 2025-12-01 | 11.62 | 11.69 | 0.02 | 0.17% | 11.50 | 11.83 | 323764 | 37700 | 12.62% |
| 2025-11-28 | 11.35 | 11.67 | 0.21 | 1.83% | 11.14 | 11.88 | 402761 | 46761 | 15.70% |
| 2025-11-27 | 10.43 | 11.46 | 1.04 | 9.98% | 10.39 | 11.46 | 200871 | 22269 | 7.83% |
| 2025-11-26 | 10.31 | 10.42 | 0.13 | 1.26% | 10.28 | 10.46 | 76274 | 7925 | 2.97% |
| 2025-11-25 | 10.08 | 10.29 | 0.27 | 2.69% | 10.04 | 10.38 | 83007 | 8509 | 3.24% |
| 2025-11-24 | 10.19 | 10.02 | -0.02 | -0.20% | 9.98 | 10.25 | 111181 | 11167 | 4.33% |
| 2025-11-21 | 10.55 | 10.04 | -0.62 | -5.82% | 10.02 | 10.64 | 94597 | 9705 | 3.69% |
| 2025-11-20 | 10.77 | 10.66 | -0.09 | -0.84% | 10.59 | 10.89 | 59746 | 6392 | 2.33% |
| 2025-11-19 | 10.93 | 10.75 | -0.20 | -1.83% | 10.74 | 11.09 | 76016 | 8224 | 2.96% |
| 2025-11-18 | 11.14 | 10.95 | -0.19 | -1.71% | 10.90 | 11.19 | 89229 | 9799 | 3.48% |
| 2025-11-17 | 11.33 | 11.14 | -0.19 | -1.68% | 11.10 | 11.40 | 73058 | 8166 | 2.85% |
| 2025-11-14 | 11.33 | 11.33 | 0.00 | 0.00% | 11.25 | 11.49 | 90147 | 10271 | 3.51% |
| 2025-11-13 | 11.33 | 11.33 | 0.03 | 0.27% | 11.24 | 11.42 | 80252 | 9093 | 3.13% |
| 2025-11-12 | 11.45 | 11.30 | -0.17 | -1.48% | 11.24 | 11.46 | 73600 | 8319 | 2.87% |
| 2025-11-11 | 11.39 | 11.47 | 0.09 | 0.79% | 11.20 | 11.52 | 98722 | 11272 | 3.85% |
| 2025-11-10 | 11.28 | 11.38 | 0.09 | 0.80% | 11.26 | 11.46 | 78091 | 8868 | 3.04% |
| 2025-11-07 | 11.39 | 11.29 | -0.11 | -0.96% | 11.28 | 11.46 | 72912 | 8273 | 2.84% |
| 2025-11-06 | 11.46 | 11.40 | 0.01 | 0.09% | 11.24 | 11.47 | 82678 | 9395 | 3.22% |
| 2025-11-05 | 11.20 | 11.39 | 0.09 | 0.80% | 11.07 | 11.43 | 77028 | 8728 | 3.00% |
| 2025-11-04 | 11.38 | 11.30 | -0.10 | -0.88% | 11.18 | 11.41 | 86073 | 9694 | 3.36% |
| 2025-11-03 | 11.44 | 11.40 | 0.01 | 0.09% | 11.25 | 11.44 | 79211 | 8991 | 3.09% |
| 2025-10-31 | 11.18 | 11.39 | 0.18 | 1.61% | 11.18 | 11.47 | 100536 | 11426 | 3.92% |
| 2025-10-30 | 11.44 | 11.21 | -0.30 | -2.61% | 11.20 | 11.47 | 135347 | 15285 | 5.28% |
| 2025-10-29 | 11.53 | 11.51 | -0.13 | -1.12% | 11.26 | 11.60 | 149224 | 17049 | 5.82% |
| 2025-10-28 | 11.42 | 11.64 | 0.24 | 2.11% | 11.36 | 11.76 | 241061 | 27925 | 9.40% |
| 2025-10-27 | 11.45 | 11.40 | 0.02 | 0.18% | 11.24 | 11.50 | 173706 | 19736 | 6.77% |
| 2025-10-24 | 11.32 | 11.38 | 0.05 | 0.44% | 11.23 | 11.44 | 162769 | 18482 | 6.34% |
| 2025-10-23 | 11.61 | 11.33 | -0.45 | -3.82% | 11.16 | 11.62 | 246783 | 27933 | 9.62% |
| 2025-10-22 | 12.17 | 11.78 | -0.52 | -4.23% | 11.66 | 12.20 | 347030 | 40916 | 13.53% |
| 2025-10-21 | 12.38 | 12.30 | -0.29 | -2.30% | 11.93 | 12.65 | 415332 | 50882 | 16.19% |
| 2025-10-20 | 12.99 | 12.59 | -0.49 | -3.75% | 12.34 | 13.68 | 682012 | 87177 | 26.58% |
| 2025-10-17 | 13.08 | 13.08 | 1.19 | 10.01% | 12.30 | 13.08 | 432490 | 55516 | 16.86% |
| 2025-10-16 | 11.89 | 11.89 | 1.08 | 9.99% | 11.89 | 11.89 | 58897 | 7002 | 2.30% |
| 2025-10-15 | 10.84 | 10.81 | -0.10 | -0.92% | 10.75 | 10.98 | 173911 | 18828 | 6.78% |
| 2025-10-14 | 11.00 | 10.91 | -0.10 | -0.91% | 10.86 | 11.19 | 272333 | 29953 | 10.62% |
| 2025-10-13 | 10.51 | 11.01 | 0.27 | 2.51% | 10.41 | 11.20 | 424611 | 46312 | 16.55% |
| 2025-10-10 | 9.78 | 10.74 | 0.98 | 10.04% | 9.76 | 10.74 | 241558 | 25270 | 9.42% |
| 2025-10-09 | 9.85 | 9.76 | 0.03 | 0.31% | 9.65 | 9.85 | 37987 | 3692 | 1.48% |
| 2025-09-30 | 9.81 | 9.73 | -0.08 | -0.82% | 9.66 | 9.86 | 39564 | 3867 | 1.54% |
| 2025-09-29 | 9.81 | 9.81 | -0.01 | -0.10% | 9.61 | 9.85 | 37218 | 3632 | 1.45% |
| 2025-09-26 | 9.73 | 9.82 | 0.09 | 0.92% | 9.73 | 9.97 | 40205 | 3972 | 1.57% |
| 2025-09-25 | 9.80 | 9.73 | -0.05 | -0.51% | 9.66 | 9.89 | 31018 | 3031 | 1.21% |
| 2025-09-24 | 9.71 | 9.78 | 0.10 | 1.03% | 9.60 | 9.81 | 28537 | 2783 | 1.11% |
| 2025-09-23 | 9.85 | 9.68 | -0.16 | -1.63% | 9.45 | 9.85 | 50375 | 4840 | 1.96% |
| 2025-09-22 | 9.94 | 9.84 | -0.11 | -1.11% | 9.77 | 9.97 | 36040 | 3544 | 1.40% |
| 2025-09-19 | 10.01 | 9.95 | -0.05 | -0.50% | 9.86 | 10.01 | 50707 | 5036 | 1.98% |
| 2025-09-18 | 10.09 | 10.00 | -0.09 | -0.89% | 9.94 | 10.20 | 72986 | 7352 | 2.84% |
| 2025-09-17 | 10.04 | 10.09 | -0.01 | -0.10% | 10.03 | 10.17 | 52603 | 5310 | 2.05% |
| 2025-09-16 | 10.17 | 10.10 | -0.04 | -0.39% | 10.00 | 10.22 | 80410 | 8100 | 3.13% |
| 2025-09-15 | 10.18 | 10.14 | -0.05 | -0.49% | 10.10 | 10.23 | 43263 | 4390 | 1.69% |
| 2025-09-12 | 10.32 | 10.19 | -0.07 | -0.68% | 10.12 | 10.32 | 33844 | 3451 | 1.32% |
| 2025-09-11 | 10.15 | 10.26 | 0.11 | 1.08% | 10.01 | 10.28 | 44377 | 4506 | 1.73% |
| 2025-09-10 | 10.10 | 10.15 | -0.03 | -0.29% | 10.10 | 10.25 | 28727 | 2919 | 1.12% |
| 2025-09-09 | 10.31 | 10.18 | -0.10 | -0.97% | 10.12 | 10.33 | 41577 | 4252 | 1.62% |
| 2025-09-08 | 10.19 | 10.28 | 0.14 | 1.38% | 10.17 | 10.33 | 49619 | 5089 | 1.93% |