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 | 11.35 | 11.17 | -0.18 | -1.59% | 11.10 | 11.40 | 27218 | 3053 | 1.28% |
| 2025-12-15 | 11.21 | 11.35 | 0.11 | 0.98% | 11.07 | 11.45 | 31194 | 3523 | 1.46% |
| 2025-12-12 | 11.59 | 11.24 | -0.37 | -3.19% | 11.03 | 11.66 | 39564 | 4515 | 1.86% |
| 2025-12-11 | 11.96 | 11.61 | -0.37 | -3.09% | 11.54 | 12.04 | 41944 | 4908 | 1.97% |
| 2025-12-10 | 11.84 | 11.98 | 0.21 | 1.78% | 11.66 | 12.06 | 42257 | 5023 | 1.98% |
| 2025-12-09 | 11.96 | 11.77 | -0.19 | -1.59% | 11.77 | 12.04 | 25430 | 3020 | 1.19% |
| 2025-12-08 | 11.92 | 11.96 | 0.08 | 0.67% | 11.79 | 11.98 | 29105 | 3464 | 1.37% |
| 2025-12-05 | 11.84 | 11.88 | 0.05 | 0.42% | 11.71 | 12.29 | 40868 | 4860 | 1.92% |
| 2025-12-04 | 12.00 | 11.83 | -0.21 | -1.74% | 11.77 | 12.10 | 26748 | 3183 | 1.25% |
| 2025-12-03 | 12.15 | 12.04 | -0.05 | -0.41% | 11.92 | 12.16 | 19667 | 2361 | 0.92% |
| 2025-12-02 | 12.02 | 12.09 | 0.05 | 0.42% | 11.88 | 12.19 | 26802 | 3232 | 1.26% |
| 2025-12-01 | 12.18 | 12.04 | -0.08 | -0.66% | 11.99 | 12.29 | 32234 | 3917 | 1.51% |
| 2025-11-28 | 12.07 | 12.12 | 0.19 | 1.59% | 11.85 | 12.18 | 24057 | 2894 | 1.13% |
| 2025-11-27 | 11.78 | 11.93 | 0.12 | 1.02% | 11.70 | 12.05 | 26490 | 3152 | 1.24% |
| 2025-11-26 | 11.99 | 11.81 | -0.16 | -1.34% | 11.79 | 12.13 | 25462 | 3035 | 1.19% |
| 2025-11-25 | 11.96 | 11.97 | 0.12 | 1.01% | 11.77 | 12.10 | 28569 | 3425 | 1.34% |
| 2025-11-24 | 11.65 | 11.85 | 0.32 | 2.78% | 11.65 | 11.93 | 54028 | 6362 | 2.53% |
| 2025-11-21 | 12.08 | 11.53 | -0.67 | -5.49% | 11.49 | 12.28 | 64429 | 7577 | 3.02% |
| 2025-11-20 | 12.20 | 12.20 | 0.05 | 0.41% | 12.09 | 12.56 | 51536 | 6324 | 2.42% |
| 2025-11-19 | 12.51 | 12.15 | -0.32 | -2.57% | 12.15 | 12.51 | 37558 | 4607 | 1.76% |
| 2025-11-18 | 12.56 | 12.47 | -0.09 | -0.72% | 12.27 | 12.64 | 37200 | 4609 | 1.75% |
| 2025-11-17 | 12.66 | 12.56 | -0.06 | -0.48% | 12.43 | 12.69 | 36274 | 4546 | 1.70% |
| 2025-11-14 | 12.65 | 12.62 | 0.03 | 0.24% | 12.56 | 12.76 | 52377 | 6645 | 2.46% |
| 2025-11-13 | 12.71 | 12.59 | -0.07 | -0.55% | 12.37 | 12.71 | 53045 | 6650 | 2.49% |
| 2025-11-12 | 12.90 | 12.66 | -0.07 | -0.55% | 12.53 | 13.01 | 79413 | 10115 | 3.73% |
| 2025-11-11 | 12.36 | 12.73 | 0.37 | 2.99% | 12.31 | 12.82 | 81504 | 10268 | 3.82% |
| 2025-11-10 | 12.36 | 12.36 | 0.00 | 0.00% | 12.23 | 12.46 | 31362 | 3870 | 1.47% |
| 2025-11-07 | 12.39 | 12.36 | -0.08 | -0.64% | 12.28 | 12.52 | 38891 | 4821 | 1.82% |
| 2025-11-06 | 12.37 | 12.44 | 0.07 | 0.57% | 12.18 | 12.50 | 54203 | 6683 | 2.54% |
| 2025-11-05 | 12.25 | 12.37 | 0.12 | 0.98% | 12.12 | 12.46 | 50689 | 6229 | 2.38% |
| 2025-11-04 | 12.36 | 12.25 | -0.05 | -0.41% | 12.20 | 12.41 | 43891 | 5409 | 2.06% |
| 2025-11-03 | 12.46 | 12.30 | 0.01 | 0.08% | 12.12 | 12.48 | 53190 | 6509 | 2.50% |
| 2025-10-31 | 12.10 | 12.29 | 0.20 | 1.65% | 12.09 | 12.52 | 71181 | 8781 | 3.34% |
| 2025-10-30 | 12.57 | 12.09 | -0.41 | -3.28% | 12.04 | 12.70 | 79114 | 9678 | 3.71% |
| 2025-10-29 | 12.44 | 12.50 | 0.18 | 1.46% | 12.08 | 12.62 | 81909 | 10122 | 3.84% |
| 2025-10-28 | 12.50 | 12.32 | 0.00 | 0.00% | 12.21 | 12.57 | 59795 | 7379 | 2.81% |
| 2025-10-27 | 12.50 | 12.32 | -0.16 | -1.28% | 12.19 | 12.56 | 87820 | 10863 | 4.12% |
| 2025-10-24 | 12.80 | 12.48 | -0.32 | -2.50% | 12.43 | 12.80 | 82103 | 10274 | 3.85% |
| 2025-10-23 | 12.79 | 12.80 | 0.01 | 0.08% | 12.51 | 13.00 | 125810 | 16016 | 5.90% |
| 2025-10-22 | 12.42 | 12.79 | 0.35 | 2.81% | 12.28 | 13.12 | 187890 | 24106 | 8.81% |
| 2025-10-21 | 12.00 | 12.44 | 0.44 | 3.67% | 11.89 | 12.44 | 76647 | 9396 | 3.60% |
| 2025-10-20 | 12.04 | 12.00 | -0.04 | -0.33% | 11.92 | 12.13 | 72800 | 8740 | 3.42% |
| 2025-10-17 | 12.20 | 12.04 | -0.26 | -2.11% | 11.93 | 12.30 | 84469 | 10216 | 3.96% |
| 2025-10-16 | 12.60 | 12.30 | -0.37 | -2.92% | 12.10 | 12.75 | 109320 | 13520 | 5.13% |
| 2025-10-15 | 12.26 | 12.67 | 0.26 | 2.10% | 12.26 | 12.67 | 133510 | 16701 | 6.26% |
| 2025-10-14 | 12.18 | 12.41 | 0.29 | 2.39% | 12.09 | 12.43 | 132310 | 16219 | 6.21% |
| 2025-10-13 | 11.66 | 12.12 | -0.11 | -0.90% | 11.39 | 12.26 | 129324 | 15518 | 6.07% |
| 2025-10-10 | 11.86 | 12.23 | 0.38 | 3.21% | 11.63 | 12.58 | 174349 | 20927 | 8.18% |
| 2025-10-09 | 11.71 | 11.85 | 0.18 | 1.54% | 11.52 | 12.09 | 204872 | 24145 | 9.61% |
| 2025-09-30 | 12.04 | 11.67 | -0.38 | -3.15% | 11.55 | 12.05 | 224786 | 26405 | 10.55% |
| 2025-09-29 | 13.08 | 12.05 | -1.03 | -7.87% | 12.02 | 14.39 | 391552 | 50283 | 18.37% |
| 2025-09-12 | 12.10 | 13.08 | 1.19 | 10.01% | 11.91 | 13.08 | 171637 | 21792 | 8.05% |
| 2025-09-11 | 10.81 | 11.89 | 1.08 | 9.99% | 10.70 | 11.89 | 149871 | 17555 | 7.03% |
| 2025-09-10 | 10.80 | 10.81 | 0.02 | 0.19% | 10.71 | 10.85 | 26504 | 2858 | 1.24% |
| 2025-09-09 | 10.72 | 10.79 | 0.08 | 0.75% | 10.63 | 10.82 | 35763 | 3840 | 1.68% |
| 2025-09-08 | 10.54 | 10.71 | 0.20 | 1.90% | 10.52 | 10.74 | 41972 | 4473 | 1.97% |