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 | 11.16 | 11.00 | -0.20 | -1.79% | 10.95 | 11.19 | 317841 | 35035 | 1.74% |
| 2025-12-15 | 11.39 | 11.20 | -0.19 | -1.67% | 11.17 | 11.47 | 332103 | 37634 | 1.82% |
| 2025-12-12 | 11.01 | 11.39 | 0.36 | 3.26% | 11.01 | 11.46 | 619170 | 70258 | 3.40% |
| 2025-12-11 | 11.26 | 11.03 | -0.23 | -2.04% | 11.01 | 11.28 | 262410 | 29165 | 1.44% |
| 2025-12-10 | 11.10 | 11.26 | 0.15 | 1.35% | 10.98 | 11.30 | 329279 | 36734 | 1.81% |
| 2025-12-09 | 11.21 | 11.11 | -0.13 | -1.16% | 11.09 | 11.30 | 241319 | 26979 | 1.32% |
| 2025-12-08 | 11.20 | 11.24 | 0.02 | 0.18% | 11.20 | 11.34 | 276116 | 31153 | 1.52% |
| 2025-12-05 | 11.01 | 11.22 | 0.19 | 1.72% | 10.95 | 11.24 | 261708 | 29099 | 1.44% |
| 2025-12-04 | 10.98 | 11.03 | 0.07 | 0.64% | 10.89 | 11.06 | 213093 | 23415 | 1.17% |
| 2025-12-03 | 11.22 | 10.96 | -0.28 | -2.49% | 10.89 | 11.31 | 415729 | 45918 | 2.28% |
| 2025-12-02 | 11.46 | 11.24 | -0.23 | -2.01% | 11.21 | 11.46 | 301596 | 34028 | 1.65% |
| 2025-12-01 | 11.36 | 11.47 | 0.09 | 0.79% | 11.36 | 11.52 | 371578 | 42523 | 2.04% |
| 2025-11-28 | 11.44 | 11.38 | -0.05 | -0.44% | 11.32 | 11.53 | 338477 | 38535 | 1.86% |
| 2025-11-27 | 11.62 | 11.43 | -0.20 | -1.72% | 11.40 | 11.72 | 397695 | 46045 | 2.18% |
| 2025-11-26 | 11.92 | 11.63 | -0.35 | -2.92% | 11.62 | 11.97 | 525746 | 61856 | 2.88% |
| 2025-11-25 | 11.61 | 11.98 | 0.32 | 2.74% | 11.59 | 12.05 | 734550 | 87708 | 4.03% |
| 2025-11-24 | 11.23 | 11.66 | 0.48 | 4.29% | 11.18 | 11.81 | 583310 | 67425 | 3.20% |
| 2025-11-21 | 11.27 | 11.18 | -0.13 | -1.15% | 11.13 | 11.39 | 388570 | 43717 | 2.13% |
| 2025-11-20 | 11.41 | 11.31 | -0.05 | -0.44% | 11.30 | 11.45 | 222396 | 25251 | 1.22% |
| 2025-11-19 | 11.57 | 11.36 | -0.22 | -1.90% | 11.32 | 11.58 | 317377 | 36251 | 1.74% |
| 2025-11-18 | 11.44 | 11.58 | 0.10 | 0.87% | 11.39 | 11.65 | 376787 | 43489 | 2.07% |
| 2025-11-17 | 11.60 | 11.48 | -0.22 | -1.88% | 11.27 | 11.63 | 560624 | 64055 | 3.08% |
| 2025-11-14 | 11.90 | 11.70 | -0.29 | -2.42% | 11.70 | 11.94 | 368495 | 43594 | 2.02% |
| 2025-11-13 | 11.92 | 11.99 | 0.04 | 0.33% | 11.87 | 12.01 | 343055 | 40894 | 1.88% |
| 2025-11-12 | 12.07 | 11.95 | -0.17 | -1.40% | 11.89 | 12.15 | 366800 | 44105 | 2.01% |
| 2025-11-11 | 12.14 | 12.12 | -0.02 | -0.16% | 12.06 | 12.19 | 276049 | 33476 | 1.51% |
| 2025-11-10 | 12.10 | 12.14 | 0.07 | 0.58% | 12.01 | 12.14 | 295996 | 35760 | 1.62% |
| 2025-11-07 | 12.35 | 12.07 | -0.31 | -2.50% | 12.04 | 12.35 | 570627 | 69086 | 3.13% |
| 2025-11-06 | 12.15 | 12.38 | 0.24 | 1.98% | 12.15 | 12.49 | 660102 | 81700 | 3.62% |
| 2025-11-05 | 12.08 | 12.14 | 0.01 | 0.08% | 12.02 | 12.21 | 332017 | 40216 | 1.82% |
| 2025-11-04 | 12.30 | 12.13 | -0.23 | -1.86% | 12.11 | 12.31 | 425638 | 51844 | 2.34% |
| 2025-11-03 | 12.14 | 12.36 | 0.20 | 1.64% | 12.12 | 12.43 | 646437 | 79615 | 3.55% |
| 2025-10-31 | 11.87 | 12.16 | 0.36 | 3.05% | 11.87 | 12.25 | 614769 | 74566 | 3.37% |
| 2025-10-30 | 12.07 | 11.80 | -0.31 | -2.56% | 11.78 | 12.14 | 546693 | 65047 | 3.00% |
| 2025-10-29 | 11.93 | 12.11 | 0.14 | 1.17% | 11.77 | 12.16 | 608111 | 73037 | 3.34% |
| 2025-10-28 | 12.20 | 11.97 | -0.25 | -2.05% | 11.95 | 12.21 | 466478 | 56206 | 2.56% |
| 2025-10-27 | 12.32 | 12.22 | -0.02 | -0.16% | 12.15 | 12.35 | 438642 | 53674 | 2.41% |
| 2025-10-24 | 11.97 | 12.24 | 0.30 | 2.51% | 11.94 | 12.24 | 530753 | 64238 | 2.91% |
| 2025-10-23 | 12.12 | 11.94 | -0.22 | -1.81% | 11.79 | 12.16 | 594531 | 70717 | 3.26% |
| 2025-10-22 | 12.21 | 12.16 | -0.12 | -0.98% | 12.11 | 12.36 | 342025 | 41801 | 1.88% |
| 2025-10-21 | 12.26 | 12.28 | 0.05 | 0.41% | 12.20 | 12.35 | 526751 | 64627 | 2.89% |
| 2025-10-20 | 12.31 | 12.23 | 0.04 | 0.33% | 12.17 | 12.36 | 323996 | 39715 | 1.78% |
| 2025-10-17 | 12.39 | 12.19 | -0.23 | -1.85% | 12.17 | 12.50 | 480468 | 59082 | 2.64% |
| 2025-10-16 | 12.66 | 12.42 | -0.35 | -2.74% | 12.32 | 12.69 | 485826 | 60664 | 2.67% |
| 2025-10-15 | 12.64 | 12.77 | 0.22 | 1.75% | 12.33 | 12.78 | 570222 | 71767 | 3.13% |
| 2025-10-14 | 13.01 | 12.55 | -0.38 | -2.94% | 12.52 | 13.18 | 645031 | 82856 | 3.54% |
| 2025-10-13 | 12.64 | 12.93 | -0.21 | -1.60% | 12.61 | 13.03 | 728150 | 93433 | 4.00% |
| 2025-10-10 | 13.85 | 13.14 | -0.76 | -5.47% | 13.08 | 13.96 | 1067554 | 143330 | 5.86% |
| 2025-10-09 | 14.24 | 13.90 | -0.37 | -2.59% | 13.85 | 14.28 | 954856 | 133471 | 5.24% |
| 2025-09-30 | 14.60 | 14.27 | -0.32 | -2.19% | 14.21 | 14.70 | 762175 | 109615 | 4.18% |
| 2025-09-29 | 14.58 | 14.59 | -0.02 | -0.14% | 14.51 | 14.82 | 592000 | 86664 | 3.25% |
| 2025-09-26 | 15.39 | 14.61 | -0.94 | -6.05% | 14.57 | 15.43 | 951809 | 141786 | 5.22% |
| 2025-09-25 | 15.37 | 15.55 | 0.18 | 1.17% | 15.30 | 15.95 | 1319254 | 206911 | 7.24% |
| 2025-09-24 | 14.28 | 15.37 | 1.03 | 7.18% | 14.18 | 15.60 | 1652110 | 248879 | 9.06% |
| 2025-09-23 | 14.21 | 14.34 | 0.13 | 0.91% | 13.91 | 14.45 | 723441 | 102720 | 3.97% |
| 2025-09-22 | 14.36 | 14.21 | -0.19 | -1.32% | 14.05 | 14.40 | 588285 | 83332 | 3.23% |
| 2025-09-19 | 14.28 | 14.40 | 0.20 | 1.41% | 14.18 | 14.55 | 836939 | 120311 | 4.59% |
| 2025-09-18 | 14.90 | 14.20 | -0.74 | -4.95% | 14.02 | 15.10 | 1207555 | 176347 | 6.63% |
| 2025-09-17 | 14.30 | 14.94 | 0.60 | 4.18% | 14.26 | 15.28 | 1368300 | 201237 | 7.51% |
| 2025-09-16 | 14.29 | 14.34 | -0.03 | -0.21% | 14.11 | 14.53 | 712875 | 101911 | 3.91% |
| 2025-09-15 | 13.70 | 14.37 | 0.56 | 4.06% | 13.69 | 14.59 | 1395611 | 199534 | 7.66% |
| 2025-09-12 | 13.99 | 13.81 | -0.24 | -1.71% | 13.72 | 14.15 | 744356 | 103550 | 4.08% |
| 2025-09-11 | 13.63 | 14.05 | 0.35 | 2.55% | 13.16 | 14.08 | 1140601 | 156067 | 6.26% |
| 2025-09-10 | 13.44 | 13.70 | 0.13 | 0.96% | 13.35 | 13.90 | 1038257 | 141938 | 5.70% |
| 2025-09-09 | 13.57 | 13.57 | -0.09 | -0.66% | 13.34 | 14.13 | 1005220 | 137712 | 5.52% |
| 2025-09-08 | 13.58 | 13.66 | 0.00 | 0.00% | 13.40 | 13.80 | 817453 | 111119 | 4.49% |