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 | 12.69 | 12.49 | -0.54 | -4.14% | 12.35 | 13.10 | 191530 | 24179 | 7.52% |
| 2025-12-15 | 12.45 | 13.03 | 0.86 | 7.07% | 12.45 | 13.58 | 330242 | 42772 | 12.96% |
| 2025-12-12 | 11.62 | 12.17 | 0.56 | 4.82% | 11.50 | 12.32 | 178106 | 21586 | 6.99% |
| 2025-12-11 | 11.61 | 11.61 | 0.04 | 0.35% | 11.56 | 11.84 | 66564 | 7770 | 2.61% |
| 2025-12-10 | 11.89 | 11.57 | -0.11 | -0.94% | 11.45 | 11.89 | 49153 | 5693 | 1.93% |
| 2025-12-09 | 11.74 | 11.68 | -0.06 | -0.51% | 11.66 | 11.93 | 51747 | 6096 | 2.03% |
| 2025-12-08 | 11.66 | 11.74 | 0.05 | 0.43% | 11.66 | 11.84 | 62348 | 7313 | 2.45% |
| 2025-12-05 | 11.33 | 11.69 | 0.43 | 3.82% | 11.20 | 11.70 | 64438 | 7445 | 2.53% |
| 2025-12-04 | 11.60 | 11.26 | -0.28 | -2.43% | 11.22 | 11.62 | 51260 | 5803 | 2.01% |
| 2025-12-03 | 11.79 | 11.54 | -0.31 | -2.62% | 11.50 | 11.80 | 85329 | 9926 | 3.35% |
| 2025-12-02 | 11.49 | 11.85 | 0.36 | 3.13% | 11.32 | 12.38 | 125687 | 14848 | 4.93% |
| 2025-12-01 | 11.51 | 11.49 | -0.02 | -0.17% | 11.45 | 11.78 | 60283 | 6992 | 2.37% |
| 2025-11-28 | 11.18 | 11.51 | 0.37 | 3.32% | 11.07 | 11.59 | 67075 | 7660 | 2.63% |
| 2025-11-27 | 10.98 | 11.14 | 0.09 | 0.81% | 10.98 | 11.29 | 41860 | 4683 | 1.64% |
| 2025-11-26 | 11.17 | 11.05 | -0.11 | -0.99% | 10.99 | 11.27 | 46946 | 5220 | 1.84% |
| 2025-11-25 | 11.17 | 11.16 | 0.16 | 1.45% | 11.04 | 11.35 | 61249 | 6863 | 2.40% |
| 2025-11-24 | 10.85 | 11.00 | 0.26 | 2.42% | 10.77 | 11.09 | 67964 | 7419 | 2.67% |
| 2025-11-21 | 11.48 | 10.74 | -0.74 | -6.45% | 10.70 | 11.55 | 98932 | 10848 | 3.88% |
| 2025-11-20 | 11.70 | 11.48 | -0.18 | -1.54% | 11.43 | 11.82 | 86512 | 10002 | 3.40% |
| 2025-11-19 | 12.07 | 11.66 | -0.36 | -3.00% | 11.57 | 12.14 | 105768 | 12415 | 4.15% |
| 2025-11-18 | 12.28 | 12.02 | -0.29 | -2.36% | 11.86 | 12.31 | 123318 | 14783 | 4.84% |
| 2025-11-17 | 12.77 | 12.31 | -0.55 | -4.28% | 12.20 | 12.79 | 138232 | 17096 | 5.43% |
| 2025-11-14 | 12.55 | 12.86 | 0.38 | 3.04% | 12.49 | 13.00 | 186238 | 23854 | 7.31% |
| 2025-11-13 | 12.57 | 12.48 | -0.08 | -0.64% | 12.32 | 12.80 | 139187 | 17581 | 5.46% |
| 2025-11-12 | 12.68 | 12.56 | -0.24 | -1.88% | 12.38 | 12.83 | 133288 | 16694 | 5.23% |
| 2025-11-11 | 13.07 | 12.80 | -0.27 | -2.07% | 12.70 | 13.30 | 167058 | 21516 | 6.56% |
| 2025-11-10 | 12.79 | 13.07 | 0.38 | 2.99% | 12.50 | 13.36 | 275302 | 35578 | 10.81% |
| 2025-11-07 | 13.28 | 12.69 | -0.37 | -2.83% | 12.66 | 13.41 | 255382 | 33023 | 10.03% |
| 2025-11-06 | 13.18 | 13.06 | -0.53 | -3.90% | 12.82 | 13.43 | 357518 | 46804 | 14.03% |
| 2025-11-05 | 11.95 | 13.59 | 1.56 | 12.97% | 11.81 | 13.84 | 441407 | 57014 | 17.33% |
| 2025-11-04 | 11.91 | 12.03 | 0.08 | 0.67% | 11.91 | 12.44 | 209710 | 25433 | 8.23% |
| 2025-11-03 | 11.68 | 11.95 | 0.29 | 2.49% | 11.60 | 12.08 | 162530 | 19336 | 6.38% |
| 2025-10-31 | 11.37 | 11.66 | 0.26 | 2.28% | 11.34 | 11.87 | 144442 | 16852 | 5.67% |
| 2025-10-30 | 11.70 | 11.40 | -0.45 | -3.80% | 11.37 | 11.78 | 161036 | 18567 | 6.32% |
| 2025-10-29 | 11.30 | 11.85 | 0.56 | 4.96% | 11.25 | 12.12 | 279975 | 32992 | 10.99% |
| 2025-10-28 | 11.54 | 11.29 | -0.38 | -3.26% | 11.24 | 11.72 | 193565 | 22109 | 7.60% |
| 2025-10-27 | 11.39 | 11.67 | 0.15 | 1.30% | 11.32 | 11.87 | 225608 | 26207 | 8.86% |
| 2025-10-24 | 11.45 | 11.52 | 0.07 | 0.61% | 11.32 | 11.63 | 207959 | 23826 | 8.16% |
| 2025-10-23 | 11.42 | 11.45 | -0.06 | -0.52% | 11.17 | 11.50 | 192489 | 21822 | 7.56% |
| 2025-10-22 | 11.77 | 11.51 | -0.56 | -4.64% | 11.41 | 11.94 | 249917 | 28860 | 9.81% |
| 2025-10-21 | 12.29 | 12.07 | -0.26 | -2.11% | 11.95 | 12.59 | 322426 | 39199 | 12.66% |
| 2025-10-20 | 12.78 | 12.33 | -0.37 | -2.91% | 12.13 | 12.90 | 353902 | 43874 | 13.89% |
| 2025-10-17 | 13.70 | 12.70 | -1.29 | -9.22% | 12.50 | 14.26 | 529810 | 69791 | 20.80% |
| 2025-10-16 | 15.05 | 13.99 | 0.81 | 6.15% | 13.88 | 15.50 | 665463 | 96520 | 26.12% |
| 2025-10-15 | 10.90 | 13.18 | 2.20 | 20.04% | 10.82 | 13.18 | 301503 | 37127 | 11.84% |
| 2025-10-14 | 11.39 | 10.98 | -0.20 | -1.79% | 10.91 | 11.41 | 136000 | 15150 | 5.34% |
| 2025-10-13 | 10.30 | 11.18 | 0.36 | 3.33% | 10.08 | 11.58 | 210340 | 23210 | 8.26% |
| 2025-10-10 | 10.85 | 10.82 | -0.14 | -1.28% | 10.46 | 11.11 | 142238 | 15367 | 5.58% |
| 2025-10-09 | 11.12 | 10.96 | -0.19 | -1.70% | 10.96 | 11.60 | 203199 | 22709 | 7.98% |
| 2025-09-30 | 10.83 | 11.15 | 0.25 | 2.29% | 10.55 | 11.43 | 284362 | 31364 | 11.16% |
| 2025-09-29 | 10.11 | 10.90 | 1.02 | 10.32% | 10.10 | 11.30 | 356988 | 38542 | 14.01% |
| 2025-09-26 | 9.80 | 9.88 | 0.01 | 0.10% | 9.71 | 10.06 | 160279 | 15849 | 6.29% |
| 2025-09-25 | 9.69 | 9.87 | 0.18 | 1.86% | 9.62 | 10.49 | 221302 | 21922 | 8.69% |
| 2025-09-24 | 9.93 | 9.69 | -0.27 | -2.71% | 9.65 | 10.06 | 151104 | 14773 | 5.93% |
| 2025-09-23 | 10.20 | 9.96 | -0.10 | -0.99% | 9.57 | 10.28 | 150785 | 14783 | 5.92% |
| 2025-09-22 | 10.22 | 10.06 | -0.21 | -2.04% | 9.91 | 10.51 | 182925 | 18443 | 7.18% |
| 2025-09-19 | 9.42 | 10.27 | 0.86 | 9.14% | 9.38 | 10.96 | 328944 | 33611 | 12.91% |
| 2025-09-18 | 9.81 | 9.41 | -0.36 | -3.68% | 9.31 | 9.84 | 93629 | 8937 | 3.68% |
| 2025-09-17 | 9.94 | 9.77 | -0.21 | -2.10% | 9.70 | 10.19 | 137809 | 13664 | 5.41% |
| 2025-09-16 | 9.33 | 9.98 | 0.65 | 6.97% | 9.22 | 10.18 | 210846 | 20685 | 8.28% |
| 2025-09-15 | 9.33 | 9.33 | 0.07 | 0.76% | 9.20 | 9.35 | 42466 | 3938 | 1.68% |
| 2025-09-12 | 9.38 | 9.26 | -0.12 | -1.28% | 9.23 | 9.43 | 39584 | 3694 | 1.57% |
| 2025-09-11 | 9.20 | 9.38 | 0.13 | 1.41% | 9.09 | 9.38 | 43311 | 4013 | 1.71% |
| 2025-09-10 | 9.30 | 9.25 | -0.04 | -0.43% | 9.18 | 9.38 | 33391 | 3091 | 1.32% |
| 2025-09-09 | 9.34 | 9.29 | -0.08 | -0.85% | 9.21 | 9.47 | 48710 | 4542 | 1.93% |
| 2025-09-08 | 9.31 | 9.37 | 0.08 | 0.86% | 9.23 | 9.38 | 45876 | 4265 | 1.81% |