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 | 11.89 | 12.01 | 0.06 | 0.50% | 11.61 | 12.58 | 208783 | 25237 | 9.15% |
| 2025-12-15 | 11.91 | 11.95 | 0.00 | 0.00% | 11.64 | 12.13 | 99590 | 11889 | 4.36% |
| 2025-12-12 | 12.49 | 11.95 | -0.54 | -4.32% | 11.92 | 12.63 | 152270 | 18665 | 6.67% |
| 2025-12-11 | 12.68 | 12.49 | -0.25 | -1.96% | 12.48 | 12.94 | 121210 | 15369 | 5.31% |
| 2025-12-10 | 12.85 | 12.74 | -0.18 | -1.39% | 12.68 | 12.95 | 91945 | 11760 | 4.03% |
| 2025-12-09 | 13.00 | 12.92 | -0.14 | -1.07% | 12.82 | 13.20 | 117298 | 15195 | 5.14% |
| 2025-12-08 | 12.68 | 13.06 | 0.35 | 2.75% | 12.60 | 13.14 | 164178 | 21313 | 7.19% |
| 2025-12-05 | 12.49 | 12.71 | 0.25 | 2.01% | 12.34 | 12.72 | 94459 | 11900 | 4.14% |
| 2025-12-04 | 12.62 | 12.46 | -0.21 | -1.66% | 12.18 | 12.70 | 125122 | 15593 | 5.48% |
| 2025-12-03 | 12.90 | 12.67 | -0.30 | -2.31% | 12.59 | 12.95 | 120723 | 15349 | 5.29% |
| 2025-12-02 | 12.82 | 12.97 | 0.05 | 0.39% | 12.71 | 13.00 | 135765 | 17455 | 5.95% |
| 2025-12-01 | 12.72 | 12.92 | 0.12 | 0.94% | 12.58 | 12.96 | 166490 | 21375 | 7.30% |
| 2025-11-28 | 12.60 | 12.80 | 0.16 | 1.27% | 12.49 | 12.85 | 160231 | 20385 | 7.02% |
| 2025-11-27 | 12.61 | 12.64 | -0.04 | -0.32% | 12.49 | 12.90 | 200985 | 25522 | 8.81% |
| 2025-11-26 | 12.64 | 12.68 | -0.30 | -2.31% | 12.56 | 12.97 | 357929 | 45545 | 15.68% |
| 2025-11-25 | 11.72 | 12.98 | 1.39 | 11.99% | 11.66 | 13.60 | 478211 | 61689 | 20.96% |
| 2025-11-24 | 11.41 | 11.59 | 0.19 | 1.67% | 11.31 | 11.69 | 67289 | 7747 | 2.95% |
| 2025-11-21 | 11.99 | 11.40 | -0.70 | -5.79% | 11.38 | 12.15 | 100144 | 11651 | 4.39% |
| 2025-11-20 | 12.13 | 12.10 | 0.05 | 0.41% | 11.92 | 12.27 | 67966 | 8232 | 2.98% |
| 2025-11-19 | 12.19 | 12.05 | -0.10 | -0.82% | 12.01 | 12.38 | 61732 | 7483 | 2.71% |
| 2025-11-18 | 12.30 | 12.15 | -0.12 | -0.98% | 12.08 | 12.30 | 57753 | 7024 | 2.53% |
| 2025-11-17 | 12.15 | 12.27 | 0.21 | 1.74% | 12.06 | 12.34 | 74264 | 9061 | 3.25% |
| 2025-11-14 | 11.96 | 12.06 | 0.05 | 0.42% | 11.92 | 12.23 | 74847 | 9071 | 3.28% |
| 2025-11-13 | 11.93 | 12.01 | 0.15 | 1.26% | 11.71 | 12.25 | 76027 | 9120 | 3.33% |
| 2025-11-12 | 11.94 | 11.86 | -0.11 | -0.92% | 11.73 | 11.99 | 50706 | 6002 | 2.22% |
| 2025-11-11 | 12.18 | 11.97 | -0.20 | -1.64% | 11.92 | 12.22 | 59392 | 7142 | 2.60% |
| 2025-11-10 | 12.02 | 12.17 | 0.19 | 1.59% | 11.92 | 12.19 | 73157 | 8849 | 3.21% |
| 2025-11-07 | 11.87 | 11.98 | 0.09 | 0.76% | 11.77 | 12.05 | 60160 | 7172 | 2.64% |
| 2025-11-06 | 11.96 | 11.89 | -0.07 | -0.59% | 11.74 | 12.01 | 51450 | 6087 | 2.25% |
| 2025-11-05 | 11.72 | 11.96 | 0.14 | 1.18% | 11.62 | 12.08 | 62075 | 7374 | 2.72% |
| 2025-11-04 | 11.87 | 11.82 | -0.13 | -1.09% | 11.71 | 11.96 | 45376 | 5371 | 1.99% |
| 2025-11-03 | 11.79 | 11.95 | 0.22 | 1.88% | 11.67 | 11.97 | 66032 | 7809 | 2.89% |
| 2025-10-31 | 11.60 | 11.73 | 0.13 | 1.12% | 11.58 | 11.83 | 54662 | 6418 | 2.40% |
| 2025-10-30 | 11.74 | 11.60 | -0.21 | -1.78% | 11.59 | 11.78 | 62212 | 7259 | 2.73% |
| 2025-10-29 | 12.09 | 11.81 | -0.11 | -0.92% | 11.76 | 12.09 | 70098 | 8323 | 3.07% |
| 2025-10-28 | 11.79 | 11.92 | 0.13 | 1.10% | 11.70 | 11.98 | 73610 | 8750 | 3.23% |
| 2025-10-27 | 11.96 | 11.79 | 0.02 | 0.17% | 11.64 | 11.96 | 67888 | 7989 | 2.97% |
| 2025-10-24 | 11.75 | 11.77 | -0.14 | -1.18% | 11.70 | 11.87 | 76804 | 9039 | 3.37% |
| 2025-10-23 | 11.78 | 11.91 | 0.18 | 1.53% | 11.53 | 11.92 | 82819 | 9712 | 3.63% |
| 2025-10-22 | 11.63 | 11.73 | 0.03 | 0.26% | 11.58 | 11.85 | 65548 | 7702 | 2.87% |
| 2025-10-21 | 11.63 | 11.70 | 0.02 | 0.17% | 11.48 | 11.76 | 83435 | 9719 | 3.66% |
| 2025-10-20 | 11.20 | 11.68 | 0.64 | 5.80% | 11.20 | 12.15 | 168719 | 19669 | 7.39% |
| 2025-10-17 | 11.31 | 11.04 | -0.29 | -2.56% | 11.01 | 11.42 | 87162 | 9751 | 3.82% |
| 2025-10-16 | 11.60 | 11.33 | -0.27 | -2.33% | 11.30 | 11.60 | 80294 | 9161 | 3.52% |
| 2025-10-15 | 11.36 | 11.60 | 0.18 | 1.58% | 11.32 | 11.63 | 91066 | 10461 | 3.99% |
| 2025-10-14 | 12.00 | 11.42 | -0.48 | -4.03% | 11.36 | 12.07 | 131096 | 15273 | 5.74% |
| 2025-10-13 | 11.69 | 11.90 | -0.24 | -1.98% | 11.05 | 11.98 | 142441 | 16600 | 6.24% |
| 2025-10-10 | 12.42 | 12.14 | -0.33 | -2.65% | 12.05 | 12.42 | 130549 | 15921 | 5.72% |
| 2025-10-09 | 12.99 | 12.47 | -0.30 | -2.35% | 12.44 | 13.07 | 156049 | 19769 | 6.84% |
| 2025-09-30 | 12.82 | 12.77 | -0.05 | -0.39% | 12.67 | 13.08 | 143115 | 18381 | 6.27% |
| 2025-09-29 | 12.56 | 12.82 | 0.26 | 2.07% | 12.45 | 13.09 | 174696 | 22490 | 7.66% |
| 2025-09-26 | 12.90 | 12.56 | -0.47 | -3.61% | 12.52 | 13.03 | 153963 | 19650 | 6.75% |
| 2025-09-25 | 13.22 | 13.03 | -0.29 | -2.18% | 13.01 | 13.26 | 206324 | 27046 | 9.04% |
| 2025-09-24 | 12.72 | 13.32 | 0.20 | 1.52% | 12.58 | 13.47 | 340391 | 44379 | 14.92% |
| 2025-09-23 | 12.27 | 13.12 | 0.97 | 7.98% | 12.15 | 13.80 | 473403 | 62069 | 20.74% |
| 2025-09-22 | 12.26 | 12.15 | -0.11 | -0.90% | 12.05 | 12.30 | 57880 | 7034 | 2.54% |
| 2025-09-19 | 12.33 | 12.26 | -0.10 | -0.81% | 12.15 | 12.51 | 63326 | 7778 | 2.77% |
| 2025-09-18 | 12.53 | 12.36 | -0.22 | -1.75% | 12.28 | 12.82 | 96237 | 12068 | 4.22% |
| 2025-09-17 | 12.59 | 12.58 | -0.04 | -0.32% | 12.50 | 12.73 | 65099 | 8214 | 2.85% |
| 2025-09-16 | 12.28 | 12.62 | 0.34 | 2.77% | 12.20 | 12.62 | 88385 | 11014 | 3.87% |
| 2025-09-15 | 12.38 | 12.28 | -0.14 | -1.13% | 12.22 | 12.45 | 66472 | 8163 | 2.91% |
| 2025-09-12 | 12.60 | 12.42 | -0.22 | -1.74% | 12.42 | 12.70 | 73336 | 9199 | 3.21% |
| 2025-09-11 | 12.20 | 12.64 | 0.39 | 3.18% | 12.09 | 12.68 | 104810 | 13058 | 4.59% |
| 2025-09-10 | 12.20 | 12.25 | 0.12 | 0.99% | 12.05 | 12.39 | 76070 | 9340 | 3.33% |
| 2025-09-09 | 12.43 | 12.13 | -0.29 | -2.33% | 12.05 | 12.50 | 94128 | 11507 | 4.12% |
| 2025-09-08 | 12.58 | 12.42 | -0.16 | -1.27% | 12.30 | 12.72 | 97570 | 12111 | 4.28% |