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 | 11.63 | 11.24 | -0.42 | -3.60% | 11.22 | 11.71 | 62412 | 7107 | 2.38% |
| 2025-12-15 | 11.48 | 11.66 | 0.03 | 0.26% | 11.47 | 11.82 | 47587 | 5550 | 1.82% |
| 2025-12-12 | 11.86 | 11.63 | -0.21 | -1.77% | 11.59 | 11.95 | 45804 | 5406 | 1.75% |
| 2025-12-11 | 11.98 | 11.84 | -0.13 | -1.09% | 11.83 | 12.05 | 51176 | 6108 | 1.95% |
| 2025-12-10 | 12.20 | 11.97 | -0.23 | -1.89% | 11.89 | 12.22 | 56961 | 6837 | 2.18% |
| 2025-12-09 | 12.28 | 12.20 | -0.09 | -0.73% | 12.15 | 12.34 | 49814 | 6086 | 1.90% |
| 2025-12-08 | 12.10 | 12.29 | 0.18 | 1.49% | 12.05 | 12.41 | 63891 | 7801 | 2.44% |
| 2025-12-05 | 11.70 | 12.11 | 0.42 | 3.59% | 11.64 | 12.12 | 72140 | 8558 | 2.75% |
| 2025-12-04 | 12.01 | 11.69 | -0.35 | -2.91% | 11.69 | 12.10 | 65901 | 7833 | 2.52% |
| 2025-12-03 | 12.26 | 12.04 | -0.11 | -0.91% | 12.04 | 12.31 | 59305 | 7221 | 2.26% |
| 2025-12-02 | 12.22 | 12.15 | -0.12 | -0.98% | 11.98 | 12.26 | 56952 | 6908 | 2.17% |
| 2025-12-01 | 12.24 | 12.27 | 0.07 | 0.57% | 12.22 | 12.50 | 55912 | 6900 | 2.14% |
| 2025-11-28 | 12.23 | 12.20 | -0.02 | -0.16% | 12.08 | 12.29 | 49995 | 6090 | 1.91% |
| 2025-11-27 | 12.18 | 12.22 | 0.01 | 0.08% | 12.17 | 12.37 | 55319 | 6777 | 2.11% |
| 2025-11-26 | 12.23 | 12.21 | -0.02 | -0.16% | 12.18 | 12.46 | 68148 | 8380 | 2.60% |
| 2025-11-25 | 12.18 | 12.23 | 0.13 | 1.07% | 12.13 | 12.39 | 74952 | 9190 | 2.86% |
| 2025-11-24 | 12.01 | 12.10 | 0.16 | 1.34% | 11.67 | 12.28 | 96381 | 11545 | 3.68% |
| 2025-11-21 | 12.42 | 11.94 | -0.61 | -4.86% | 11.92 | 12.64 | 114821 | 14086 | 4.38% |
| 2025-11-20 | 12.65 | 12.55 | -0.10 | -0.79% | 12.26 | 12.74 | 85354 | 10667 | 3.26% |
| 2025-11-19 | 13.00 | 12.65 | -0.39 | -2.99% | 12.37 | 13.00 | 96188 | 12236 | 3.67% |
| 2025-11-18 | 13.11 | 13.04 | -0.07 | -0.53% | 12.93 | 13.32 | 88147 | 11574 | 3.37% |
| 2025-11-17 | 12.86 | 13.11 | 0.27 | 2.10% | 12.86 | 13.20 | 78890 | 10281 | 3.01% |
| 2025-11-14 | 13.02 | 12.84 | -0.19 | -1.46% | 12.80 | 13.09 | 68286 | 8844 | 2.61% |
| 2025-11-13 | 12.78 | 13.03 | 0.19 | 1.48% | 12.74 | 13.14 | 87970 | 11414 | 3.36% |
| 2025-11-12 | 12.48 | 12.84 | 0.42 | 3.38% | 12.42 | 12.88 | 133098 | 16906 | 5.08% |
| 2025-11-11 | 12.23 | 12.42 | 0.18 | 1.47% | 12.23 | 12.59 | 60986 | 7569 | 2.33% |
| 2025-11-10 | 12.35 | 12.24 | -0.11 | -0.89% | 12.14 | 12.39 | 54407 | 6664 | 2.08% |
| 2025-11-07 | 12.28 | 12.35 | 0.06 | 0.49% | 12.23 | 12.40 | 63540 | 7813 | 2.43% |
| 2025-11-06 | 12.48 | 12.29 | -0.21 | -1.68% | 12.21 | 12.55 | 94955 | 11702 | 3.63% |
| 2025-11-05 | 12.43 | 12.50 | -0.08 | -0.64% | 12.42 | 12.69 | 59847 | 7517 | 2.29% |
| 2025-11-04 | 12.64 | 12.58 | -0.06 | -0.47% | 12.45 | 12.70 | 78539 | 9861 | 3.00% |
| 2025-11-03 | 12.49 | 12.64 | 0.17 | 1.36% | 12.49 | 12.88 | 95158 | 12082 | 3.63% |
| 2025-10-31 | 12.15 | 12.47 | 0.33 | 2.72% | 12.15 | 12.55 | 80842 | 10032 | 3.09% |
| 2025-10-30 | 11.95 | 12.14 | 0.17 | 1.42% | 11.95 | 12.35 | 109470 | 13302 | 4.18% |
| 2025-10-29 | 12.05 | 11.97 | 0.11 | 0.93% | 11.87 | 12.13 | 95243 | 11414 | 3.64% |
| 2025-10-28 | 11.75 | 11.86 | 0.06 | 0.51% | 11.74 | 11.98 | 67063 | 7971 | 2.56% |
| 2025-10-27 | 11.80 | 11.80 | 0.03 | 0.25% | 11.70 | 11.86 | 57768 | 6802 | 2.21% |
| 2025-10-24 | 12.07 | 11.77 | -0.30 | -2.49% | 11.73 | 12.16 | 109808 | 13065 | 4.19% |
| 2025-10-23 | 12.08 | 12.07 | 0.04 | 0.33% | 11.89 | 12.23 | 69219 | 8349 | 2.64% |
| 2025-10-22 | 11.76 | 12.03 | 0.18 | 1.52% | 11.76 | 12.16 | 66832 | 8035 | 2.55% |
| 2025-10-21 | 11.90 | 11.85 | 0.00 | 0.00% | 11.74 | 12.00 | 66760 | 7921 | 2.55% |
| 2025-10-20 | 11.53 | 11.85 | 0.35 | 3.04% | 11.44 | 11.92 | 96717 | 11374 | 3.69% |
| 2025-10-17 | 11.38 | 11.50 | 0.13 | 1.14% | 11.36 | 11.73 | 96081 | 11077 | 3.67% |
| 2025-10-16 | 11.35 | 11.37 | 0.02 | 0.18% | 11.30 | 11.55 | 53317 | 6086 | 2.04% |
| 2025-10-15 | 11.30 | 11.35 | 0.08 | 0.71% | 11.16 | 11.37 | 57918 | 6525 | 2.21% |
| 2025-10-14 | 11.51 | 11.27 | -0.20 | -1.74% | 11.18 | 11.63 | 62480 | 7115 | 2.39% |
| 2025-10-13 | 11.11 | 11.47 | -0.14 | -1.21% | 11.09 | 11.47 | 60128 | 6794 | 2.30% |
| 2025-10-10 | 11.66 | 11.61 | 0.00 | 0.00% | 11.60 | 11.79 | 58413 | 6821 | 2.23% |
| 2025-10-09 | 12.04 | 11.61 | -0.36 | -3.01% | 11.60 | 12.13 | 93943 | 11057 | 3.59% |
| 2025-09-30 | 11.92 | 11.97 | 0.05 | 0.42% | 11.85 | 12.05 | 38634 | 4619 | 1.48% |
| 2025-09-29 | 11.92 | 11.92 | 0.00 | 0.00% | 11.71 | 12.02 | 44411 | 5294 | 1.70% |
| 2025-09-26 | 12.07 | 11.92 | -0.20 | -1.65% | 11.89 | 12.12 | 50011 | 5987 | 1.91% |
| 2025-09-25 | 12.02 | 12.12 | 0.03 | 0.25% | 12.02 | 12.40 | 70008 | 8582 | 2.67% |
| 2025-09-24 | 11.76 | 12.09 | 0.36 | 3.07% | 11.65 | 12.14 | 70282 | 8421 | 2.68% |
| 2025-09-23 | 12.14 | 11.73 | -0.47 | -3.85% | 11.50 | 12.17 | 105502 | 12384 | 4.03% |
| 2025-09-22 | 12.03 | 12.20 | 0.17 | 1.41% | 11.95 | 12.30 | 55247 | 6707 | 2.11% |
| 2025-09-19 | 12.14 | 12.03 | -0.08 | -0.66% | 11.91 | 12.34 | 92239 | 11173 | 3.52% |
| 2025-09-18 | 12.51 | 12.11 | -0.40 | -3.20% | 12.04 | 12.66 | 131343 | 16178 | 5.02% |
| 2025-09-17 | 12.92 | 12.51 | -0.50 | -3.84% | 12.50 | 13.00 | 129197 | 16350 | 4.93% |
| 2025-09-16 | 13.00 | 13.01 | -0.13 | -0.99% | 12.86 | 13.41 | 99512 | 13019 | 3.80% |
| 2025-09-15 | 12.60 | 13.14 | 0.27 | 2.10% | 12.57 | 13.15 | 128487 | 16531 | 4.91% |
| 2025-09-12 | 12.25 | 12.87 | 0.54 | 4.38% | 12.25 | 13.56 | 174841 | 22635 | 6.68% |
| 2025-09-11 | 12.52 | 12.33 | -0.19 | -1.52% | 12.26 | 12.58 | 102517 | 12652 | 3.92% |
| 2025-09-10 | 11.94 | 12.52 | 0.50 | 4.16% | 11.94 | 12.57 | 139195 | 17160 | 5.32% |
| 2025-09-09 | 12.01 | 12.02 | 0.02 | 0.17% | 11.88 | 12.35 | 110512 | 13311 | 4.22% |
| 2025-09-08 | 11.65 | 12.00 | 0.43 | 3.72% | 11.65 | 12.06 | 107823 | 12791 | 4.12% |