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 | 11.72 | 11.79 | 0.09 | 0.77% | 11.66 | 11.82 | 157333 | 18492 | 1.40% |
| 2025-12-15 | 11.66 | 11.70 | 0.06 | 0.52% | 11.66 | 11.82 | 124428 | 14606 | 1.11% |
| 2025-12-12 | 11.64 | 11.64 | 0.00 | 0.00% | 11.59 | 11.75 | 115185 | 13439 | 1.03% |
| 2025-12-11 | 11.78 | 11.64 | -0.10 | -0.85% | 11.61 | 11.78 | 93030 | 10866 | 0.83% |
| 2025-12-10 | 11.71 | 11.74 | 0.05 | 0.43% | 11.63 | 11.78 | 121332 | 14203 | 1.08% |
| 2025-12-09 | 11.80 | 11.69 | -0.09 | -0.76% | 11.68 | 11.81 | 137672 | 16160 | 1.23% |
| 2025-12-08 | 11.93 | 11.78 | -0.14 | -1.17% | 11.77 | 11.98 | 210883 | 24936 | 1.88% |
| 2025-12-05 | 11.90 | 11.92 | 0.04 | 0.34% | 11.83 | 11.95 | 123333 | 14669 | 1.10% |
| 2025-12-04 | 12.08 | 11.88 | -0.22 | -1.82% | 11.83 | 12.10 | 173267 | 20644 | 1.55% |
| 2025-12-03 | 12.13 | 12.10 | 0.00 | 0.00% | 12.07 | 12.23 | 119854 | 14551 | 1.07% |
| 2025-12-02 | 12.09 | 12.10 | 0.01 | 0.08% | 12.04 | 12.18 | 104314 | 12642 | 0.93% |
| 2025-12-01 | 12.18 | 12.09 | -0.10 | -0.82% | 12.07 | 12.22 | 149996 | 18199 | 1.34% |
| 2025-11-28 | 12.22 | 12.19 | -0.03 | -0.25% | 12.07 | 12.24 | 117299 | 14271 | 1.05% |
| 2025-11-27 | 12.34 | 12.22 | -0.08 | -0.65% | 12.19 | 12.44 | 115203 | 14177 | 1.03% |
| 2025-11-26 | 12.46 | 12.30 | -0.13 | -1.05% | 12.24 | 12.57 | 139622 | 17245 | 1.25% |
| 2025-11-25 | 12.30 | 12.43 | 0.18 | 1.47% | 12.23 | 12.59 | 175015 | 21829 | 1.56% |
| 2025-11-24 | 12.30 | 12.25 | 0.04 | 0.33% | 12.24 | 12.42 | 139358 | 17171 | 1.24% |
| 2025-11-21 | 12.35 | 12.21 | -0.17 | -1.37% | 12.10 | 12.50 | 236221 | 29061 | 2.11% |
| 2025-11-20 | 12.69 | 12.38 | -0.34 | -2.67% | 12.38 | 12.72 | 210032 | 26322 | 1.87% |
| 2025-11-19 | 12.67 | 12.72 | 0.02 | 0.16% | 12.61 | 12.80 | 184757 | 23474 | 1.65% |
| 2025-11-18 | 12.59 | 12.70 | 0.10 | 0.79% | 12.49 | 12.85 | 252683 | 31992 | 2.25% |
| 2025-11-17 | 12.70 | 12.60 | -0.12 | -0.94% | 12.45 | 12.96 | 278683 | 35271 | 2.49% |
| 2025-11-14 | 12.91 | 12.72 | -0.33 | -2.53% | 12.71 | 13.09 | 265365 | 34174 | 2.37% |
| 2025-11-13 | 12.87 | 13.05 | 0.14 | 1.08% | 12.70 | 13.08 | 253096 | 32720 | 2.26% |
| 2025-11-12 | 12.80 | 12.91 | 0.08 | 0.62% | 12.77 | 12.95 | 240876 | 30979 | 2.15% |
| 2025-11-11 | 12.83 | 12.83 | 0.04 | 0.31% | 12.70 | 12.89 | 234554 | 30065 | 2.09% |
| 2025-11-10 | 12.49 | 12.79 | 0.29 | 2.32% | 12.40 | 12.85 | 255516 | 32451 | 2.28% |
| 2025-11-07 | 12.55 | 12.50 | -0.06 | -0.48% | 12.49 | 12.69 | 221807 | 27941 | 1.98% |
| 2025-11-06 | 12.48 | 12.56 | 0.04 | 0.32% | 12.41 | 12.61 | 174488 | 21866 | 1.56% |
| 2025-11-05 | 12.46 | 12.52 | -0.03 | -0.24% | 12.43 | 12.60 | 162372 | 20341 | 1.45% |
| 2025-11-04 | 12.68 | 12.55 | -0.13 | -1.03% | 12.47 | 12.75 | 191441 | 24118 | 1.71% |
| 2025-11-03 | 12.55 | 12.68 | 0.13 | 1.04% | 12.53 | 12.78 | 273218 | 34613 | 2.44% |
| 2025-10-31 | 12.75 | 12.55 | -0.16 | -1.26% | 12.55 | 12.88 | 307526 | 38821 | 2.74% |
| 2025-10-30 | 12.91 | 12.71 | 0.28 | 2.25% | 12.71 | 13.20 | 720652 | 93279 | 6.43% |
| 2025-10-29 | 12.21 | 12.43 | 0.22 | 1.80% | 12.11 | 12.55 | 228165 | 28195 | 2.04% |
| 2025-10-28 | 12.32 | 12.21 | -0.10 | -0.81% | 12.16 | 12.34 | 134074 | 16384 | 1.20% |
| 2025-10-27 | 12.36 | 12.31 | -0.05 | -0.40% | 12.24 | 12.44 | 175828 | 21629 | 1.57% |
| 2025-10-24 | 12.07 | 12.36 | 0.30 | 2.49% | 12.07 | 12.68 | 363806 | 45188 | 3.25% |
| 2025-10-23 | 12.10 | 12.06 | -0.05 | -0.41% | 11.90 | 12.13 | 153165 | 18374 | 1.37% |
| 2025-10-22 | 12.20 | 12.11 | -0.13 | -1.06% | 12.08 | 12.31 | 129373 | 15737 | 1.15% |
| 2025-10-21 | 12.30 | 12.24 | -0.06 | -0.49% | 12.19 | 12.38 | 181840 | 22276 | 1.62% |
| 2025-10-20 | 12.30 | 12.30 | 0.04 | 0.33% | 12.16 | 12.41 | 230295 | 28305 | 2.05% |
| 2025-10-17 | 12.37 | 12.26 | -0.20 | -1.61% | 12.26 | 12.56 | 296087 | 36724 | 2.64% |
| 2025-10-16 | 12.10 | 12.46 | 0.34 | 2.81% | 12.10 | 12.84 | 570165 | 71422 | 5.09% |
| 2025-10-15 | 11.71 | 12.12 | 0.43 | 3.68% | 11.66 | 12.13 | 334922 | 40113 | 2.99% |
| 2025-10-14 | 11.67 | 11.69 | 0.05 | 0.43% | 11.60 | 11.79 | 191706 | 22422 | 1.71% |
| 2025-10-13 | 11.53 | 11.64 | -0.13 | -1.10% | 11.49 | 11.67 | 179644 | 20774 | 1.60% |
| 2025-10-10 | 11.64 | 11.77 | 0.13 | 1.12% | 11.60 | 11.82 | 211892 | 24808 | 1.89% |
| 2025-10-09 | 11.55 | 11.64 | 0.11 | 0.95% | 11.46 | 11.66 | 173358 | 20012 | 1.55% |
| 2025-09-30 | 11.61 | 11.53 | -0.09 | -0.77% | 11.43 | 11.64 | 152060 | 17584 | 1.36% |
| 2025-09-29 | 11.49 | 11.62 | 0.10 | 0.87% | 11.43 | 11.67 | 170730 | 19684 | 1.52% |
| 2025-09-26 | 11.60 | 11.52 | -0.12 | -1.03% | 11.48 | 11.66 | 160468 | 18511 | 1.43% |
| 2025-09-25 | 11.70 | 11.64 | -0.05 | -0.43% | 11.58 | 11.72 | 153680 | 17896 | 1.37% |
| 2025-09-24 | 11.67 | 11.69 | 0.02 | 0.17% | 11.61 | 11.74 | 157612 | 18388 | 1.41% |
| 2025-09-23 | 11.92 | 11.67 | -0.27 | -2.26% | 11.52 | 11.95 | 206264 | 24069 | 1.84% |
| 2025-09-22 | 12.02 | 11.94 | -0.12 | -1.00% | 11.85 | 12.08 | 214954 | 25678 | 1.92% |
| 2025-09-19 | 12.09 | 12.06 | -0.01 | -0.08% | 11.90 | 12.17 | 246526 | 29642 | 2.20% |
| 2025-09-18 | 12.06 | 12.07 | 0.03 | 0.25% | 11.99 | 12.47 | 394977 | 48287 | 3.52% |
| 2025-09-17 | 12.10 | 12.04 | -0.02 | -0.17% | 12.00 | 12.13 | 154873 | 18662 | 1.38% |
| 2025-09-16 | 12.14 | 12.06 | -0.04 | -0.33% | 11.99 | 12.14 | 131968 | 15900 | 1.18% |
| 2025-09-15 | 12.12 | 12.10 | -0.02 | -0.17% | 12.06 | 12.16 | 120138 | 14542 | 1.07% |
| 2025-09-12 | 12.22 | 12.12 | -0.13 | -1.06% | 12.09 | 12.28 | 138050 | 16791 | 1.23% |
| 2025-09-11 | 12.15 | 12.25 | 0.10 | 0.82% | 12.01 | 12.25 | 158489 | 19245 | 1.41% |
| 2025-09-10 | 12.30 | 12.15 | -0.20 | -1.62% | 12.14 | 12.33 | 132751 | 16223 | 1.18% |
| 2025-09-09 | 12.33 | 12.35 | -0.01 | -0.08% | 12.21 | 12.40 | 170816 | 21026 | 1.52% |
| 2025-09-08 | 12.30 | 12.36 | 0.12 | 0.98% | 12.23 | 12.45 | 226176 | 27964 | 2.02% |