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 | 13.60 | 12.95 | -0.47 | -3.50% | 12.80 | 13.70 | 906683 | 119420 | 8.70% |
| 2025-12-15 | 13.65 | 13.42 | -0.83 | -5.82% | 13.36 | 13.89 | 1084866 | 147238 | 10.41% |
| 2025-12-12 | 13.95 | 14.25 | 0.24 | 1.71% | 13.66 | 14.48 | 1391673 | 196357 | 13.35% |
| 2025-12-11 | 14.03 | 14.01 | -0.15 | -1.06% | 13.85 | 14.50 | 1388433 | 196525 | 13.32% |
| 2025-12-10 | 13.85 | 14.16 | 0.27 | 1.94% | 13.70 | 14.44 | 1898677 | 267036 | 18.22% |
| 2025-12-09 | 12.67 | 13.89 | 1.41 | 11.30% | 12.61 | 14.19 | 2072371 | 277938 | 19.88% |
| 2025-12-08 | 12.30 | 12.48 | 0.24 | 1.96% | 12.23 | 12.71 | 768907 | 96290 | 7.38% |
| 2025-12-05 | 12.41 | 12.24 | -0.14 | -1.13% | 12.09 | 12.47 | 632182 | 77263 | 6.07% |
| 2025-12-04 | 12.41 | 12.38 | -0.15 | -1.20% | 12.19 | 12.58 | 766503 | 94705 | 7.35% |
| 2025-12-03 | 12.90 | 12.53 | -0.65 | -4.93% | 12.50 | 13.17 | 1254614 | 159820 | 12.04% |
| 2025-12-02 | 12.82 | 13.18 | 0.49 | 3.86% | 12.71 | 13.34 | 1596744 | 208805 | 15.32% |
| 2025-12-01 | 12.81 | 12.69 | -0.05 | -0.39% | 12.56 | 13.10 | 1170213 | 149276 | 11.23% |
| 2025-11-28 | 12.86 | 12.74 | -0.10 | -0.78% | 12.62 | 13.15 | 1798070 | 230747 | 17.25% |
| 2025-11-27 | 11.99 | 12.84 | 1.25 | 10.79% | 11.98 | 12.98 | 2360506 | 295686 | 22.65% |
| 2025-11-26 | 11.40 | 11.59 | 0.10 | 0.87% | 11.20 | 11.78 | 1177880 | 135523 | 11.30% |
| 2025-11-25 | 10.89 | 11.49 | 0.77 | 7.18% | 10.81 | 12.10 | 1424766 | 164174 | 13.67% |
| 2025-11-24 | 11.02 | 10.72 | -0.25 | -2.28% | 10.40 | 11.17 | 808394 | 86092 | 7.76% |
| 2025-11-21 | 11.21 | 10.97 | -0.39 | -3.43% | 10.90 | 11.65 | 1022234 | 116262 | 9.81% |
| 2025-11-20 | 11.38 | 11.36 | 0.15 | 1.34% | 11.29 | 11.79 | 989008 | 113753 | 9.49% |
| 2025-11-19 | 11.23 | 11.21 | -0.06 | -0.53% | 11.00 | 11.62 | 841880 | 94826 | 8.08% |
| 2025-11-18 | 10.80 | 11.27 | 0.50 | 4.64% | 10.80 | 11.43 | 1190097 | 132962 | 11.42% |
| 2025-11-17 | 10.95 | 10.77 | -0.24 | -2.18% | 10.63 | 11.09 | 855696 | 92271 | 8.21% |
| 2025-11-14 | 11.58 | 11.01 | -0.74 | -6.30% | 11.00 | 11.58 | 1279188 | 143032 | 12.27% |
| 2025-11-13 | 11.68 | 11.75 | -0.15 | -1.26% | 11.59 | 12.31 | 1313802 | 156318 | 12.61% |
| 2025-11-12 | 12.33 | 11.90 | -1.07 | -8.25% | 11.75 | 12.79 | 1833500 | 224422 | 17.59% |
| 2025-11-11 | 15.79 | 12.97 | -0.73 | -5.33% | 12.90 | 15.79 | 3071311 | 430218 | 29.47% |
| 2025-11-10 | 13.70 | 13.70 | 2.28 | 19.96% | 13.70 | 13.70 | 249955 | 34243 | 2.40% |
| 2025-10-24 | 10.39 | 11.42 | 1.03 | 9.91% | 10.31 | 11.65 | 1344738 | 150124 | 12.90% |
| 2025-10-23 | 9.92 | 10.39 | 0.64 | 6.56% | 9.83 | 10.41 | 912971 | 92254 | 8.76% |
| 2025-10-22 | 9.70 | 9.75 | 0.00 | 0.00% | 9.55 | 9.88 | 252491 | 24550 | 2.42% |
| 2025-10-21 | 9.63 | 9.75 | 0.12 | 1.25% | 9.57 | 9.85 | 313736 | 30433 | 3.01% |
| 2025-10-20 | 9.58 | 9.63 | 0.19 | 2.01% | 9.56 | 9.95 | 408261 | 39754 | 3.92% |
| 2025-10-17 | 9.86 | 9.44 | -0.47 | -4.74% | 9.39 | 9.98 | 416834 | 40101 | 4.00% |
| 2025-10-16 | 10.04 | 9.91 | -0.21 | -2.08% | 9.87 | 10.07 | 324697 | 32336 | 3.12% |
| 2025-10-15 | 9.67 | 10.12 | 0.45 | 4.65% | 9.60 | 10.13 | 549354 | 54383 | 5.27% |
| 2025-10-14 | 10.53 | 9.67 | -0.78 | -7.46% | 9.66 | 10.59 | 920953 | 91577 | 8.84% |
| 2025-10-13 | 10.11 | 10.45 | -0.33 | -3.06% | 9.94 | 10.51 | 601868 | 61904 | 5.77% |
| 2025-10-10 | 11.30 | 10.78 | -0.52 | -4.60% | 10.68 | 11.37 | 641130 | 69708 | 6.15% |
| 2025-10-09 | 11.68 | 11.30 | -0.30 | -2.59% | 11.26 | 11.94 | 622106 | 71411 | 5.97% |
| 2025-09-30 | 11.49 | 11.60 | 0.17 | 1.49% | 11.49 | 12.08 | 651758 | 76681 | 6.25% |
| 2025-09-29 | 11.50 | 11.43 | -0.05 | -0.44% | 11.32 | 11.90 | 667378 | 77125 | 6.40% |
| 2025-09-26 | 11.91 | 11.48 | -0.56 | -4.65% | 11.46 | 12.14 | 645488 | 76040 | 6.19% |
| 2025-09-25 | 12.05 | 12.04 | -0.08 | -0.66% | 11.89 | 12.20 | 604607 | 72561 | 5.80% |
| 2025-09-24 | 11.76 | 12.12 | 0.18 | 1.51% | 11.65 | 12.22 | 926048 | 111058 | 8.88% |
| 2025-09-23 | 11.43 | 11.94 | 0.50 | 4.37% | 10.88 | 11.94 | 1096274 | 124464 | 10.52% |
| 2025-09-22 | 11.80 | 11.44 | -0.36 | -3.05% | 11.26 | 11.85 | 871470 | 100222 | 8.36% |
| 2025-09-19 | 11.66 | 11.80 | 0.39 | 3.42% | 11.60 | 12.43 | 1089174 | 130231 | 10.45% |
| 2025-09-18 | 11.44 | 11.41 | 0.02 | 0.18% | 11.19 | 11.96 | 1112412 | 128334 | 10.67% |
| 2025-09-17 | 11.13 | 11.39 | 0.05 | 0.44% | 11.11 | 11.42 | 709599 | 79904 | 6.81% |
| 2025-09-16 | 10.90 | 11.34 | 0.45 | 4.13% | 10.82 | 11.80 | 1073817 | 122562 | 10.30% |
| 2025-09-15 | 10.92 | 10.89 | 0.15 | 1.40% | 10.59 | 11.12 | 961282 | 104794 | 9.22% |
| 2025-09-12 | 10.52 | 10.74 | 0.50 | 4.88% | 10.22 | 10.88 | 1097953 | 116322 | 10.53% |
| 2025-09-11 | 10.02 | 10.24 | 0.21 | 2.09% | 9.83 | 10.32 | 544196 | 55106 | 5.22% |
| 2025-09-10 | 10.30 | 10.03 | -0.27 | -2.62% | 9.87 | 10.53 | 717165 | 73089 | 6.88% |
| 2025-09-09 | 10.50 | 10.30 | -0.17 | -1.62% | 10.21 | 10.68 | 717162 | 74809 | 6.88% |
| 2025-09-08 | 10.40 | 10.47 | -0.08 | -0.76% | 10.20 | 10.56 | 650820 | 67660 | 6.24% |