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 | 12.90 | 13.46 | 0.23 | 1.74% | 12.21 | 13.77 | 747802 | 96477 | 17.67% |
| 2025-12-15 | 12.87 | 13.23 | 0.22 | 1.69% | 12.72 | 13.66 | 602444 | 79940 | 14.23% |
| 2025-12-12 | 12.67 | 13.01 | 0.08 | 0.62% | 12.61 | 13.48 | 658739 | 85693 | 15.56% |
| 2025-12-11 | 12.32 | 12.93 | 0.58 | 4.70% | 11.90 | 13.13 | 779076 | 98864 | 18.41% |
| 2025-12-10 | 12.46 | 12.35 | -0.17 | -1.36% | 12.06 | 12.54 | 346081 | 42458 | 8.18% |
| 2025-12-09 | 12.40 | 12.52 | -0.04 | -0.32% | 12.17 | 12.82 | 514936 | 64080 | 12.17% |
| 2025-12-08 | 11.90 | 12.56 | 0.61 | 5.10% | 11.83 | 12.65 | 530673 | 65735 | 12.54% |
| 2025-12-05 | 12.10 | 11.95 | 0.09 | 0.76% | 11.67 | 12.10 | 351278 | 41739 | 8.30% |
| 2025-12-04 | 12.38 | 11.86 | -0.67 | -5.35% | 11.81 | 12.38 | 429000 | 51244 | 10.14% |
| 2025-12-03 | 12.50 | 12.53 | -0.29 | -2.26% | 12.15 | 12.67 | 629018 | 77832 | 14.86% |
| 2025-12-02 | 12.16 | 12.82 | 0.47 | 3.81% | 12.00 | 13.20 | 965803 | 122697 | 22.82% |
| 2025-12-01 | 11.55 | 12.35 | 0.84 | 7.30% | 11.23 | 12.87 | 816196 | 97862 | 19.28% |
| 2025-11-28 | 11.68 | 11.51 | -0.40 | -3.36% | 11.44 | 12.03 | 515957 | 60130 | 12.19% |
| 2025-11-27 | 11.72 | 11.91 | 0.35 | 3.03% | 11.62 | 12.60 | 799323 | 96222 | 18.88% |
| 2025-11-26 | 12.10 | 11.56 | -0.49 | -4.07% | 11.48 | 12.13 | 530688 | 61807 | 12.54% |
| 2025-11-25 | 12.16 | 12.05 | -0.29 | -2.35% | 11.81 | 12.30 | 627507 | 75731 | 14.83% |
| 2025-11-24 | 12.09 | 12.34 | 0.49 | 4.14% | 11.83 | 12.76 | 930207 | 114833 | 21.98% |
| 2025-11-21 | 10.73 | 11.85 | 1.01 | 9.32% | 10.69 | 12.95 | 1025960 | 119715 | 24.24% |
| 2025-11-20 | 10.54 | 10.84 | 0.32 | 3.04% | 10.54 | 11.08 | 381938 | 41652 | 9.02% |
| 2025-11-19 | 10.45 | 10.52 | 0.05 | 0.48% | 10.27 | 10.72 | 190667 | 20045 | 4.50% |
| 2025-11-18 | 10.76 | 10.47 | -0.35 | -3.23% | 10.37 | 10.77 | 149521 | 15725 | 3.53% |
| 2025-11-17 | 10.79 | 10.82 | 0.04 | 0.37% | 10.67 | 10.95 | 116467 | 12560 | 2.75% |
| 2025-11-14 | 10.85 | 10.78 | -0.19 | -1.73% | 10.76 | 10.95 | 140975 | 15293 | 3.33% |
| 2025-11-13 | 10.64 | 10.97 | 0.26 | 2.43% | 10.61 | 11.02 | 250634 | 27283 | 5.92% |
| 2025-11-12 | 10.78 | 10.71 | -0.10 | -0.93% | 10.43 | 10.81 | 173660 | 18414 | 4.10% |
| 2025-11-11 | 10.62 | 10.81 | 0.20 | 1.89% | 10.61 | 10.85 | 174322 | 18781 | 4.12% |
| 2025-11-10 | 10.60 | 10.61 | 0.02 | 0.19% | 10.54 | 10.68 | 98253 | 10425 | 2.32% |
| 2025-11-07 | 10.45 | 10.59 | 0.03 | 0.28% | 10.34 | 10.72 | 143874 | 15196 | 3.40% |
| 2025-11-06 | 10.48 | 10.56 | 0.08 | 0.76% | 10.45 | 10.58 | 88737 | 9348 | 2.10% |
| 2025-11-05 | 10.35 | 10.48 | 0.00 | 0.00% | 10.32 | 10.54 | 83089 | 8686 | 1.96% |
| 2025-11-04 | 10.73 | 10.48 | -0.25 | -2.33% | 10.41 | 10.73 | 129516 | 13659 | 3.06% |
| 2025-11-03 | 10.63 | 10.73 | 0.10 | 0.94% | 10.45 | 10.74 | 157739 | 16730 | 3.73% |
| 2025-10-31 | 10.68 | 10.63 | -0.02 | -0.19% | 10.61 | 10.76 | 147947 | 15794 | 3.50% |
| 2025-10-30 | 10.81 | 10.65 | -0.21 | -1.93% | 10.61 | 10.84 | 132602 | 14191 | 3.13% |
| 2025-10-29 | 10.96 | 10.86 | -0.15 | -1.36% | 10.76 | 10.97 | 165751 | 17968 | 3.92% |
| 2025-10-28 | 11.06 | 11.01 | -0.01 | -0.09% | 10.82 | 11.10 | 230585 | 25277 | 5.45% |
| 2025-10-27 | 11.17 | 11.02 | 0.26 | 2.42% | 11.00 | 11.58 | 490754 | 54889 | 11.59% |
| 2025-10-24 | 10.35 | 10.76 | 0.40 | 3.86% | 10.35 | 10.84 | 235713 | 25191 | 5.57% |
| 2025-10-23 | 10.61 | 10.36 | -0.19 | -1.80% | 10.22 | 10.65 | 185378 | 19173 | 4.38% |
| 2025-10-22 | 10.46 | 10.55 | 0.45 | 4.46% | 10.46 | 11.20 | 327612 | 35137 | 7.74% |
| 2025-10-21 | 10.04 | 10.10 | 0.06 | 0.60% | 9.94 | 10.13 | 90927 | 9151 | 2.15% |
| 2025-10-20 | 10.40 | 10.04 | -0.26 | -2.52% | 9.89 | 10.46 | 165560 | 16643 | 3.91% |
| 2025-10-17 | 10.68 | 10.30 | -0.42 | -3.92% | 10.30 | 10.80 | 140847 | 14915 | 3.33% |
| 2025-10-16 | 10.86 | 10.72 | -0.08 | -0.74% | 10.48 | 10.94 | 169531 | 18163 | 4.01% |
| 2025-10-15 | 10.78 | 10.80 | -0.08 | -0.74% | 10.61 | 10.83 | 155943 | 16767 | 3.68% |
| 2025-10-14 | 10.94 | 10.88 | -0.10 | -0.91% | 10.57 | 10.97 | 282562 | 30406 | 6.68% |
| 2025-10-13 | 10.50 | 10.98 | 0.31 | 2.91% | 10.21 | 10.99 | 359399 | 38981 | 8.49% |
| 2025-10-10 | 10.46 | 10.67 | 0.20 | 1.91% | 10.28 | 10.71 | 188722 | 19854 | 4.46% |
| 2025-10-09 | 10.44 | 10.47 | 0.06 | 0.58% | 10.35 | 10.54 | 123256 | 12925 | 2.91% |
| 2025-09-30 | 10.31 | 10.41 | 0.10 | 0.97% | 10.28 | 10.49 | 108592 | 11309 | 2.57% |
| 2025-09-29 | 10.23 | 10.31 | 0.05 | 0.49% | 10.20 | 10.39 | 99396 | 10256 | 2.35% |
| 2025-09-26 | 10.34 | 10.26 | -0.19 | -1.82% | 10.25 | 10.54 | 116479 | 12101 | 2.75% |
| 2025-09-25 | 10.55 | 10.45 | -0.04 | -0.38% | 10.42 | 10.62 | 175174 | 18424 | 4.14% |
| 2025-09-24 | 10.16 | 10.49 | 0.24 | 2.34% | 10.10 | 10.65 | 270522 | 28379 | 6.39% |
| 2025-09-23 | 10.05 | 10.25 | 0.20 | 1.99% | 9.60 | 10.30 | 162004 | 16037 | 3.83% |
| 2025-09-22 | 10.18 | 10.05 | -0.13 | -1.28% | 9.93 | 10.27 | 80287 | 8055 | 1.90% |
| 2025-09-19 | 10.11 | 10.18 | 0.02 | 0.20% | 10.08 | 10.42 | 120702 | 12407 | 2.85% |
| 2025-09-18 | 10.30 | 10.16 | -0.18 | -1.74% | 10.06 | 10.50 | 143352 | 14779 | 3.39% |
| 2025-09-17 | 10.12 | 10.34 | 0.18 | 1.77% | 10.10 | 10.54 | 184408 | 19186 | 4.36% |
| 2025-09-16 | 10.05 | 10.16 | 0.13 | 1.30% | 9.97 | 10.17 | 68839 | 6934 | 1.63% |
| 2025-09-15 | 10.06 | 10.03 | -0.03 | -0.30% | 9.97 | 10.09 | 60655 | 6075 | 1.43% |
| 2025-09-12 | 10.18 | 10.06 | -0.09 | -0.89% | 10.05 | 10.20 | 79230 | 8013 | 1.87% |
| 2025-09-11 | 10.01 | 10.15 | 0.15 | 1.50% | 9.89 | 10.15 | 76355 | 7672 | 1.80% |
| 2025-09-10 | 10.06 | 10.00 | -0.08 | -0.79% | 9.95 | 10.13 | 71291 | 7146 | 1.68% |
| 2025-09-09 | 10.34 | 10.08 | -0.23 | -2.23% | 10.00 | 10.34 | 86797 | 8803 | 2.05% |
| 2025-09-08 | 10.15 | 10.31 | 0.11 | 1.08% | 10.11 | 10.35 | 86714 | 8895 | 2.05% |