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 | 11.70 | 11.55 | -0.19 | -1.62% | 11.52 | 11.70 | 73892 | 8553 | 1.85% |
| 2025-12-15 | 11.73 | 11.74 | -0.04 | -0.34% | 11.66 | 11.88 | 53761 | 6337 | 1.35% |
| 2025-12-12 | 11.73 | 11.78 | 0.03 | 0.26% | 11.69 | 11.86 | 55718 | 6566 | 1.40% |
| 2025-12-11 | 12.03 | 11.75 | -0.27 | -2.25% | 11.75 | 12.04 | 68178 | 8091 | 1.71% |
| 2025-12-10 | 11.83 | 12.02 | 0.14 | 1.18% | 11.77 | 12.05 | 84790 | 10144 | 2.13% |
| 2025-12-09 | 12.02 | 11.88 | -0.15 | -1.25% | 11.87 | 12.10 | 69246 | 8286 | 1.74% |
| 2025-12-08 | 11.95 | 12.03 | 0.08 | 0.67% | 11.95 | 12.12 | 98196 | 11821 | 2.47% |
| 2025-12-05 | 11.75 | 11.95 | 0.17 | 1.44% | 11.66 | 11.96 | 97048 | 11462 | 2.44% |
| 2025-12-04 | 11.95 | 11.78 | -0.18 | -1.51% | 11.73 | 11.99 | 83589 | 9886 | 2.10% |
| 2025-12-03 | 12.25 | 11.96 | -0.28 | -2.29% | 11.90 | 12.28 | 136946 | 16441 | 3.44% |
| 2025-12-02 | 12.38 | 12.24 | -0.17 | -1.37% | 12.20 | 12.41 | 84916 | 10408 | 2.13% |
| 2025-12-01 | 12.33 | 12.41 | 0.07 | 0.57% | 12.29 | 12.46 | 96029 | 11889 | 2.41% |
| 2025-11-28 | 12.38 | 12.34 | -0.01 | -0.08% | 12.23 | 12.47 | 95844 | 11797 | 2.41% |
| 2025-11-27 | 12.52 | 12.35 | -0.17 | -1.36% | 12.35 | 12.62 | 105158 | 13104 | 2.64% |
| 2025-11-26 | 12.65 | 12.52 | -0.26 | -2.03% | 12.50 | 12.82 | 162986 | 20611 | 4.09% |
| 2025-11-25 | 12.40 | 12.78 | 0.33 | 2.65% | 12.40 | 12.90 | 305265 | 38870 | 7.66% |
| 2025-11-24 | 12.07 | 12.45 | 0.44 | 3.66% | 11.90 | 12.51 | 183164 | 22500 | 4.60% |
| 2025-11-21 | 12.00 | 12.01 | -0.11 | -0.91% | 11.93 | 12.28 | 158386 | 19171 | 3.98% |
| 2025-11-20 | 12.26 | 12.12 | -0.14 | -1.14% | 12.05 | 12.36 | 124898 | 15241 | 3.14% |
| 2025-11-19 | 12.53 | 12.26 | -0.38 | -3.01% | 12.24 | 12.59 | 163284 | 20165 | 4.10% |
| 2025-11-18 | 12.25 | 12.64 | 0.33 | 2.68% | 12.21 | 12.88 | 284163 | 35850 | 7.13% |
| 2025-11-17 | 12.13 | 12.31 | 0.09 | 0.74% | 12.10 | 12.32 | 94274 | 11535 | 2.37% |
| 2025-11-14 | 12.28 | 12.22 | -0.14 | -1.13% | 12.22 | 12.41 | 95534 | 11756 | 2.40% |
| 2025-11-13 | 12.30 | 12.36 | 0.05 | 0.41% | 12.20 | 12.39 | 109711 | 13475 | 2.75% |
| 2025-11-12 | 12.43 | 12.31 | -0.12 | -0.97% | 12.21 | 12.48 | 99303 | 12236 | 2.49% |
| 2025-11-11 | 12.48 | 12.43 | -0.05 | -0.40% | 12.39 | 12.54 | 98474 | 12262 | 2.47% |
| 2025-11-10 | 12.40 | 12.48 | 0.10 | 0.81% | 12.40 | 12.52 | 95911 | 11959 | 2.41% |
| 2025-11-07 | 12.56 | 12.38 | -0.28 | -2.21% | 12.32 | 12.60 | 185346 | 23056 | 4.65% |
| 2025-11-06 | 12.79 | 12.66 | -0.13 | -1.02% | 12.55 | 12.80 | 145686 | 18388 | 3.66% |
| 2025-11-05 | 12.74 | 12.79 | -0.11 | -0.85% | 12.67 | 12.92 | 120122 | 15365 | 3.02% |
| 2025-11-04 | 13.10 | 12.90 | -0.22 | -1.68% | 12.77 | 13.12 | 141811 | 18290 | 3.56% |
| 2025-11-03 | 12.92 | 13.12 | 0.22 | 1.71% | 12.92 | 13.19 | 202640 | 26465 | 5.09% |
| 2025-10-31 | 12.56 | 12.90 | 0.28 | 2.22% | 12.56 | 12.99 | 254396 | 32674 | 6.39% |
| 2025-10-30 | 13.00 | 12.62 | -1.05 | -7.68% | 12.60 | 13.07 | 510386 | 65181 | 12.81% |
| 2025-10-29 | 13.40 | 13.67 | 0.26 | 1.94% | 13.34 | 13.68 | 188384 | 25528 | 4.73% |
| 2025-10-28 | 13.29 | 13.41 | 0.08 | 0.60% | 13.19 | 13.46 | 128423 | 17183 | 3.22% |
| 2025-10-27 | 13.39 | 13.33 | -0.02 | -0.15% | 13.18 | 13.45 | 140453 | 18674 | 3.53% |
| 2025-10-24 | 13.24 | 13.35 | 0.11 | 0.83% | 13.21 | 13.43 | 105797 | 14110 | 2.66% |
| 2025-10-23 | 13.10 | 13.24 | 0.11 | 0.84% | 12.98 | 13.25 | 135984 | 17813 | 3.41% |
| 2025-10-22 | 13.03 | 13.13 | 0.01 | 0.08% | 13.01 | 13.33 | 122051 | 16102 | 3.06% |
| 2025-10-21 | 12.91 | 13.12 | 0.21 | 1.63% | 12.87 | 13.14 | 98123 | 12806 | 2.46% |
| 2025-10-20 | 12.98 | 12.91 | 0.18 | 1.41% | 12.83 | 13.05 | 106809 | 13825 | 2.68% |
| 2025-10-17 | 13.15 | 12.73 | -0.48 | -3.63% | 12.70 | 13.25 | 182903 | 23649 | 4.59% |
| 2025-10-16 | 13.38 | 13.21 | -0.30 | -2.22% | 13.14 | 13.43 | 112274 | 14890 | 2.82% |
| 2025-10-15 | 13.30 | 13.51 | 0.25 | 1.89% | 13.11 | 13.53 | 138019 | 18445 | 3.46% |
| 2025-10-14 | 13.61 | 13.26 | -0.27 | -2.00% | 13.17 | 13.83 | 199498 | 26883 | 5.01% |
| 2025-10-13 | 13.20 | 13.53 | -0.17 | -1.24% | 12.85 | 13.58 | 194188 | 25887 | 4.87% |
| 2025-10-10 | 14.03 | 13.70 | -0.45 | -3.18% | 13.65 | 14.15 | 200442 | 27708 | 5.03% |
| 2025-10-09 | 14.18 | 14.15 | -0.05 | -0.35% | 14.02 | 14.32 | 203720 | 28884 | 5.11% |
| 2025-09-30 | 14.01 | 14.20 | 0.26 | 1.87% | 13.94 | 14.44 | 182061 | 25844 | 4.57% |
| 2025-09-29 | 13.93 | 13.94 | -0.03 | -0.21% | 13.78 | 14.08 | 160945 | 22407 | 4.04% |
| 2025-09-26 | 14.50 | 13.97 | -0.67 | -4.58% | 13.94 | 14.59 | 299332 | 42423 | 7.51% |
| 2025-09-25 | 14.10 | 14.64 | 0.53 | 3.76% | 14.03 | 15.05 | 473622 | 69752 | 11.89% |
| 2025-09-24 | 13.40 | 14.11 | 0.56 | 4.13% | 13.36 | 14.13 | 256808 | 35682 | 6.45% |
| 2025-09-23 | 13.86 | 13.55 | -0.32 | -2.31% | 13.22 | 13.92 | 238138 | 32019 | 5.98% |
| 2025-09-22 | 14.10 | 13.87 | -0.26 | -1.84% | 13.69 | 14.13 | 205494 | 28464 | 5.16% |
| 2025-09-19 | 14.14 | 14.13 | -0.10 | -0.70% | 14.00 | 14.38 | 214169 | 30358 | 5.38% |
| 2025-09-18 | 14.50 | 14.23 | -0.34 | -2.33% | 14.06 | 14.79 | 331076 | 47939 | 8.31% |
| 2025-09-17 | 14.41 | 14.57 | 0.04 | 0.28% | 14.33 | 14.60 | 255982 | 37018 | 6.43% |
| 2025-09-16 | 14.33 | 14.53 | 0.12 | 0.83% | 14.20 | 14.67 | 281481 | 40778 | 7.07% |
| 2025-09-15 | 14.03 | 14.41 | 0.34 | 2.42% | 13.94 | 14.55 | 388344 | 55630 | 9.75% |
| 2025-09-12 | 14.31 | 14.07 | -0.27 | -1.88% | 14.05 | 14.41 | 236888 | 33644 | 5.95% |
| 2025-09-11 | 14.13 | 14.34 | 0.07 | 0.49% | 13.78 | 14.35 | 322880 | 45472 | 8.11% |
| 2025-09-10 | 13.63 | 14.27 | 0.56 | 4.08% | 13.62 | 14.34 | 377957 | 53063 | 9.49% |
| 2025-09-09 | 13.95 | 13.71 | -0.30 | -2.14% | 13.62 | 14.35 | 292545 | 40765 | 7.34% |
| 2025-09-08 | 13.88 | 14.01 | 0.02 | 0.14% | 13.73 | 14.09 | 263164 | 36598 | 6.61% |