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 | 12.06 | 12.21 | 0.15 | 1.24% | 11.97 | 12.33 | 91207 | 11080 | 2.57% |
| 2025-12-15 | 12.00 | 12.06 | -0.04 | -0.33% | 11.81 | 12.16 | 54065 | 6498 | 1.53% |
| 2025-12-12 | 12.20 | 12.10 | -0.15 | -1.22% | 12.06 | 12.38 | 73319 | 8960 | 2.07% |
| 2025-12-11 | 12.42 | 12.25 | -0.18 | -1.45% | 12.25 | 12.55 | 66113 | 8177 | 1.87% |
| 2025-12-10 | 12.41 | 12.43 | -0.03 | -0.24% | 12.30 | 12.48 | 54584 | 6764 | 1.54% |
| 2025-12-09 | 12.65 | 12.46 | -0.17 | -1.35% | 12.44 | 12.71 | 69820 | 8769 | 1.97% |
| 2025-12-08 | 12.54 | 12.63 | 0.07 | 0.56% | 12.54 | 12.77 | 93919 | 11906 | 2.65% |
| 2025-12-05 | 12.30 | 12.56 | 0.23 | 1.87% | 12.22 | 12.57 | 70784 | 8802 | 2.00% |
| 2025-12-04 | 12.46 | 12.33 | -0.11 | -0.88% | 12.28 | 12.50 | 66580 | 8223 | 1.88% |
| 2025-12-03 | 12.66 | 12.44 | -0.22 | -1.74% | 12.31 | 12.66 | 91358 | 11361 | 2.58% |
| 2025-12-02 | 12.64 | 12.66 | -0.07 | -0.55% | 12.56 | 12.73 | 83908 | 10599 | 2.37% |
| 2025-12-01 | 12.39 | 12.73 | 0.36 | 2.91% | 12.34 | 12.80 | 151615 | 19181 | 4.28% |
| 2025-11-28 | 12.23 | 12.37 | 0.14 | 1.14% | 12.21 | 12.38 | 66374 | 8174 | 1.87% |
| 2025-11-27 | 12.15 | 12.23 | 0.02 | 0.16% | 12.15 | 12.38 | 55049 | 6763 | 1.55% |
| 2025-11-26 | 12.30 | 12.21 | -0.15 | -1.21% | 12.14 | 12.40 | 65551 | 8036 | 1.85% |
| 2025-11-25 | 12.15 | 12.36 | 0.26 | 2.15% | 12.08 | 12.40 | 92980 | 11442 | 2.62% |
| 2025-11-24 | 11.81 | 12.10 | 0.40 | 3.42% | 11.79 | 12.15 | 70708 | 8482 | 2.00% |
| 2025-11-21 | 12.00 | 11.70 | -0.40 | -3.31% | 11.61 | 12.08 | 78766 | 9302 | 2.22% |
| 2025-11-20 | 12.00 | 12.10 | 0.14 | 1.17% | 11.92 | 12.18 | 52111 | 6293 | 1.47% |
| 2025-11-19 | 12.25 | 11.96 | -0.32 | -2.61% | 11.93 | 12.28 | 69615 | 8392 | 1.96% |
| 2025-11-18 | 12.23 | 12.28 | -0.02 | -0.16% | 12.22 | 12.35 | 57500 | 7057 | 1.62% |
| 2025-11-17 | 12.12 | 12.30 | 0.15 | 1.23% | 12.06 | 12.30 | 60659 | 7412 | 1.71% |
| 2025-11-14 | 12.16 | 12.15 | -0.04 | -0.33% | 12.11 | 12.31 | 60376 | 7389 | 1.70% |
| 2025-11-13 | 12.15 | 12.19 | -0.02 | -0.16% | 12.11 | 12.23 | 47485 | 5781 | 1.34% |
| 2025-11-12 | 12.16 | 12.21 | 0.01 | 0.08% | 11.99 | 12.29 | 60320 | 7313 | 1.70% |
| 2025-11-11 | 12.21 | 12.20 | -0.04 | -0.33% | 12.16 | 12.28 | 47253 | 5765 | 1.33% |
| 2025-11-10 | 12.19 | 12.24 | 0.10 | 0.82% | 12.12 | 12.25 | 58650 | 7137 | 1.66% |
| 2025-11-07 | 12.05 | 12.14 | 0.04 | 0.33% | 11.97 | 12.26 | 58871 | 7136 | 1.66% |
| 2025-11-06 | 12.09 | 12.10 | 0.04 | 0.33% | 11.99 | 12.13 | 51962 | 6265 | 1.47% |
| 2025-11-05 | 11.91 | 12.06 | 0.09 | 0.75% | 11.87 | 12.08 | 58027 | 6981 | 1.64% |
| 2025-11-04 | 12.10 | 11.97 | -0.17 | -1.40% | 11.88 | 12.13 | 58789 | 7042 | 1.66% |
| 2025-11-03 | 12.15 | 12.14 | 0.02 | 0.17% | 12.00 | 12.15 | 63386 | 7664 | 1.79% |
| 2025-10-31 | 11.98 | 12.12 | 0.13 | 1.08% | 11.92 | 12.18 | 70457 | 8523 | 1.99% |
| 2025-10-30 | 11.94 | 11.99 | 0.02 | 0.17% | 11.87 | 12.34 | 117386 | 14209 | 3.31% |
| 2025-10-29 | 11.95 | 11.97 | 0.05 | 0.42% | 11.78 | 12.00 | 75913 | 9035 | 2.14% |
| 2025-10-28 | 11.89 | 11.92 | -0.01 | -0.08% | 11.85 | 12.00 | 40340 | 4816 | 1.14% |
| 2025-10-27 | 11.96 | 11.93 | -0.01 | -0.08% | 11.81 | 12.00 | 64195 | 7639 | 1.81% |
| 2025-10-24 | 11.69 | 11.94 | 0.31 | 2.67% | 11.66 | 12.01 | 95818 | 11368 | 2.70% |
| 2025-10-23 | 11.55 | 11.63 | 0.07 | 0.61% | 11.40 | 11.66 | 47155 | 5425 | 1.33% |
| 2025-10-22 | 11.51 | 11.56 | 0.00 | 0.00% | 11.47 | 11.63 | 42941 | 4966 | 1.21% |
| 2025-10-21 | 11.47 | 11.56 | 0.13 | 1.14% | 11.36 | 11.60 | 61325 | 7066 | 1.73% |
| 2025-10-20 | 11.44 | 11.43 | 0.16 | 1.42% | 11.35 | 11.53 | 45525 | 5201 | 1.28% |
| 2025-10-17 | 11.62 | 11.27 | -0.36 | -3.10% | 11.26 | 11.73 | 72640 | 8314 | 2.05% |
| 2025-10-16 | 11.85 | 11.63 | -0.23 | -1.94% | 11.62 | 11.87 | 67227 | 7873 | 1.90% |
| 2025-10-15 | 11.72 | 11.86 | 0.19 | 1.63% | 11.61 | 11.87 | 55534 | 6549 | 1.57% |
| 2025-10-14 | 11.94 | 11.67 | -0.25 | -2.10% | 11.64 | 12.04 | 83078 | 9825 | 2.34% |
| 2025-10-13 | 11.70 | 11.92 | -0.24 | -1.97% | 11.51 | 11.96 | 81275 | 9601 | 2.29% |
| 2025-10-10 | 12.26 | 12.16 | -0.21 | -1.70% | 12.12 | 12.35 | 72034 | 8807 | 2.03% |
| 2025-10-09 | 12.19 | 12.37 | 0.26 | 2.15% | 12.10 | 12.41 | 87465 | 10756 | 2.47% |
| 2025-09-30 | 12.20 | 12.11 | -0.08 | -0.66% | 12.06 | 12.29 | 65908 | 8015 | 1.86% |
| 2025-09-29 | 11.97 | 12.19 | 0.22 | 1.84% | 11.81 | 12.20 | 72534 | 8749 | 2.05% |
| 2025-09-26 | 12.25 | 11.97 | -0.27 | -2.21% | 11.94 | 12.25 | 73706 | 8891 | 2.08% |
| 2025-09-25 | 12.22 | 12.24 | 0.05 | 0.41% | 12.14 | 12.39 | 81868 | 10060 | 2.31% |
| 2025-09-24 | 11.92 | 12.19 | 0.14 | 1.16% | 11.85 | 12.24 | 87009 | 10527 | 2.46% |
| 2025-09-23 | 12.27 | 12.05 | -0.29 | -2.35% | 11.70 | 12.33 | 133329 | 15886 | 3.76% |
| 2025-09-22 | 12.30 | 12.34 | -0.02 | -0.16% | 12.16 | 12.43 | 88253 | 10850 | 2.49% |
| 2025-09-19 | 12.56 | 12.36 | -0.25 | -1.98% | 12.20 | 12.69 | 148173 | 18373 | 4.18% |
| 2025-09-18 | 12.93 | 12.61 | -0.38 | -2.93% | 12.46 | 13.03 | 173485 | 22226 | 4.90% |
| 2025-09-17 | 13.04 | 12.99 | -0.10 | -0.76% | 12.92 | 13.06 | 99413 | 12910 | 2.81% |
| 2025-09-16 | 12.96 | 13.09 | 0.10 | 0.77% | 12.80 | 13.09 | 94101 | 12210 | 2.66% |
| 2025-09-15 | 13.23 | 12.99 | -0.22 | -1.67% | 12.97 | 13.24 | 96527 | 12572 | 2.72% |
| 2025-09-12 | 13.20 | 13.21 | -0.09 | -0.68% | 13.15 | 13.35 | 113409 | 15013 | 3.20% |
| 2025-09-11 | 13.01 | 13.30 | 0.20 | 1.53% | 12.96 | 13.30 | 149660 | 19757 | 4.22% |
| 2025-09-10 | 12.94 | 13.10 | 0.23 | 1.79% | 12.91 | 13.25 | 110818 | 14524 | 3.13% |
| 2025-09-09 | 13.16 | 12.87 | -0.40 | -3.01% | 12.85 | 13.19 | 94328 | 12260 | 2.66% |
| 2025-09-08 | 13.14 | 13.27 | 0.10 | 0.76% | 12.90 | 13.32 | 136227 | 17817 | 3.84% |