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 | 12.88 | 11.85 | -0.72 | -5.73% | 11.61 | 12.88 | 229785 | 27391 | 9.42% |
| 2025-12-15 | 12.47 | 12.57 | 0.04 | 0.32% | 12.20 | 12.70 | 92527 | 11475 | 3.79% |
| 2025-12-12 | 12.42 | 12.53 | 0.07 | 0.56% | 12.42 | 12.69 | 91966 | 11538 | 3.77% |
| 2025-12-11 | 12.58 | 12.46 | 0.02 | 0.16% | 12.39 | 12.78 | 114135 | 14381 | 4.68% |
| 2025-12-10 | 12.59 | 12.44 | -0.18 | -1.43% | 12.42 | 12.68 | 60272 | 7520 | 2.47% |
| 2025-12-09 | 12.56 | 12.62 | -0.01 | -0.08% | 12.40 | 12.74 | 79465 | 10021 | 3.26% |
| 2025-12-08 | 12.80 | 12.63 | -0.26 | -2.02% | 12.58 | 12.91 | 88048 | 11187 | 3.64% |
| 2025-12-05 | 12.60 | 12.89 | 0.36 | 2.87% | 12.45 | 12.92 | 105425 | 13455 | 4.36% |
| 2025-12-04 | 12.50 | 12.53 | -0.01 | -0.08% | 12.42 | 12.80 | 123286 | 15551 | 5.09% |
| 2025-12-03 | 12.89 | 12.54 | -0.34 | -2.64% | 12.43 | 12.89 | 92915 | 11713 | 3.84% |
| 2025-12-02 | 13.02 | 12.88 | -0.30 | -2.28% | 12.77 | 13.12 | 132120 | 17007 | 5.46% |
| 2025-12-01 | 13.53 | 13.18 | -0.23 | -1.72% | 13.04 | 13.58 | 133737 | 17737 | 5.53% |
| 2025-11-28 | 13.69 | 13.41 | -0.41 | -2.97% | 13.23 | 13.78 | 188048 | 25178 | 7.77% |
| 2025-11-27 | 13.31 | 13.82 | 0.47 | 3.52% | 13.15 | 14.14 | 316077 | 43640 | 13.06% |
| 2025-11-26 | 12.09 | 13.35 | 1.30 | 10.79% | 11.99 | 13.78 | 352785 | 46195 | 14.58% |
| 2025-11-25 | 11.88 | 12.05 | 0.22 | 1.86% | 11.84 | 12.23 | 58795 | 7108 | 2.43% |
| 2025-11-24 | 11.72 | 11.83 | 0.21 | 1.81% | 11.66 | 11.93 | 62123 | 7334 | 2.57% |
| 2025-11-21 | 12.07 | 11.62 | -0.62 | -5.07% | 11.49 | 12.24 | 113121 | 13323 | 4.67% |
| 2025-11-20 | 12.41 | 12.24 | -0.21 | -1.69% | 12.17 | 12.56 | 64820 | 7968 | 2.68% |
| 2025-11-19 | 12.61 | 12.45 | -0.28 | -2.20% | 12.37 | 12.73 | 88936 | 11091 | 3.67% |
| 2025-11-18 | 12.85 | 12.73 | -0.17 | -1.32% | 12.64 | 12.89 | 100990 | 12869 | 4.17% |
| 2025-11-17 | 13.11 | 12.90 | -0.28 | -2.12% | 12.79 | 13.17 | 154405 | 19991 | 6.38% |
| 2025-11-14 | 13.57 | 13.18 | -0.51 | -3.73% | 13.15 | 13.59 | 196797 | 26194 | 8.13% |
| 2025-11-13 | 13.77 | 13.69 | -0.40 | -2.84% | 13.39 | 14.13 | 298716 | 40931 | 12.34% |
| 2025-11-12 | 13.10 | 14.09 | 0.96 | 7.31% | 13.01 | 15.15 | 353713 | 50803 | 14.61% |
| 2025-11-11 | 12.77 | 13.13 | 0.39 | 3.06% | 12.73 | 13.18 | 128553 | 16726 | 5.31% |
| 2025-11-10 | 12.93 | 12.74 | -0.11 | -0.86% | 12.56 | 13.08 | 122278 | 15537 | 5.05% |
| 2025-11-07 | 12.61 | 12.85 | 0.15 | 1.18% | 12.58 | 13.10 | 152018 | 19560 | 6.28% |
| 2025-11-06 | 12.67 | 12.70 | -0.09 | -0.70% | 12.56 | 12.83 | 122363 | 15500 | 5.06% |
| 2025-11-05 | 12.27 | 12.79 | 0.50 | 4.07% | 12.12 | 12.96 | 216025 | 27439 | 8.93% |
| 2025-11-04 | 12.25 | 12.29 | -0.02 | -0.16% | 12.20 | 12.48 | 91397 | 11255 | 3.78% |
| 2025-11-03 | 12.10 | 12.31 | 0.28 | 2.33% | 12.04 | 12.41 | 135634 | 16671 | 5.60% |
| 2025-10-31 | 11.98 | 12.03 | 0.11 | 0.92% | 11.97 | 12.20 | 87492 | 10580 | 3.61% |
| 2025-10-30 | 12.26 | 11.92 | -0.34 | -2.77% | 11.85 | 12.26 | 91843 | 11041 | 3.79% |
| 2025-10-29 | 12.36 | 12.26 | -0.21 | -1.68% | 12.17 | 12.50 | 110587 | 13569 | 4.57% |
| 2025-10-28 | 12.44 | 12.47 | 0.15 | 1.22% | 12.21 | 12.81 | 181357 | 22641 | 7.49% |
| 2025-10-27 | 11.93 | 12.32 | 0.45 | 3.79% | 11.87 | 12.44 | 241627 | 29491 | 9.98% |
| 2025-10-24 | 11.98 | 11.87 | -0.09 | -0.75% | 11.48 | 12.08 | 256798 | 30211 | 10.61% |
| 2025-10-23 | 12.34 | 11.96 | 1.03 | 9.42% | 11.61 | 13.11 | 403885 | 49605 | 16.69% |
| 2025-10-22 | 10.93 | 10.93 | -0.03 | -0.27% | 10.83 | 11.08 | 41949 | 4596 | 1.73% |
| 2025-10-21 | 10.64 | 10.96 | 0.31 | 2.91% | 10.55 | 10.96 | 50234 | 5442 | 2.08% |
| 2025-10-20 | 10.56 | 10.65 | 0.22 | 2.11% | 10.49 | 10.68 | 52251 | 5532 | 2.16% |
| 2025-10-17 | 10.75 | 10.43 | -0.37 | -3.43% | 10.40 | 10.84 | 61700 | 6532 | 2.55% |
| 2025-10-16 | 11.08 | 10.80 | -0.15 | -1.37% | 10.77 | 11.10 | 50438 | 5481 | 2.08% |
| 2025-10-15 | 10.79 | 10.95 | 0.21 | 1.96% | 10.66 | 11.00 | 58145 | 6322 | 2.40% |
| 2025-10-14 | 10.84 | 10.74 | -0.03 | -0.28% | 10.66 | 11.15 | 73037 | 7924 | 3.02% |
| 2025-10-13 | 10.61 | 10.77 | -0.08 | -0.74% | 10.18 | 10.82 | 61072 | 6487 | 2.52% |
| 2025-10-10 | 10.76 | 10.85 | 0.10 | 0.93% | 10.65 | 10.94 | 50577 | 5468 | 2.09% |
| 2025-10-09 | 10.62 | 10.75 | 0.13 | 1.22% | 10.57 | 10.81 | 43405 | 4645 | 1.79% |
| 2025-09-30 | 10.91 | 10.62 | -0.14 | -1.30% | 10.60 | 10.92 | 34238 | 3665 | 1.41% |
| 2025-09-29 | 10.68 | 10.76 | 0.08 | 0.75% | 10.51 | 10.92 | 44292 | 4767 | 1.83% |
| 2025-09-26 | 10.70 | 10.68 | -0.02 | -0.19% | 10.60 | 10.88 | 42271 | 4539 | 1.75% |
| 2025-09-25 | 10.90 | 10.70 | -0.20 | -1.83% | 10.68 | 11.07 | 40678 | 4408 | 1.68% |
| 2025-09-24 | 10.88 | 10.90 | 0.05 | 0.46% | 10.67 | 11.00 | 42344 | 4610 | 1.75% |
| 2025-09-23 | 10.98 | 10.85 | -0.20 | -1.81% | 10.46 | 11.15 | 56994 | 6086 | 2.35% |
| 2025-09-22 | 11.10 | 11.05 | -0.05 | -0.45% | 10.90 | 11.18 | 35542 | 3918 | 1.47% |
| 2025-09-19 | 11.33 | 11.10 | -0.20 | -1.77% | 11.02 | 11.42 | 49067 | 5467 | 2.03% |
| 2025-09-18 | 11.57 | 11.30 | -0.34 | -2.92% | 11.21 | 11.66 | 54523 | 6234 | 2.25% |
| 2025-09-17 | 11.49 | 11.64 | 0.14 | 1.22% | 11.37 | 11.67 | 62344 | 7193 | 2.58% |
| 2025-09-16 | 11.21 | 11.50 | 0.29 | 2.59% | 11.14 | 11.51 | 49319 | 5604 | 2.04% |
| 2025-09-15 | 11.40 | 11.21 | -0.21 | -1.84% | 11.15 | 11.42 | 35921 | 4039 | 1.48% |
| 2025-09-12 | 11.50 | 11.42 | -0.04 | -0.35% | 11.35 | 11.55 | 30192 | 3462 | 1.25% |
| 2025-09-11 | 11.41 | 11.46 | 0.15 | 1.33% | 11.09 | 11.47 | 38508 | 4370 | 1.59% |
| 2025-09-10 | 11.27 | 11.31 | 0.05 | 0.44% | 11.23 | 11.40 | 39064 | 4423 | 1.61% |
| 2025-09-09 | 11.49 | 11.26 | -0.22 | -1.92% | 11.13 | 11.49 | 38288 | 4320 | 1.58% |
| 2025-09-08 | 11.22 | 11.48 | 0.29 | 2.59% | 11.05 | 11.52 | 69878 | 7959 | 2.89% |