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 | 10.93 | 10.95 | -0.01 | -0.09% | 10.76 | 11.05 | 43315 | 4740 | 1.51% |
| 2025-12-15 | 10.79 | 10.96 | 0.10 | 0.92% | 10.65 | 11.06 | 52564 | 5719 | 1.83% |
| 2025-12-12 | 11.08 | 10.86 | -0.18 | -1.63% | 10.86 | 11.16 | 53451 | 5890 | 1.86% |
| 2025-12-11 | 11.25 | 11.04 | -0.21 | -1.87% | 11.04 | 11.33 | 48418 | 5407 | 1.68% |
| 2025-12-10 | 11.21 | 11.25 | -0.03 | -0.27% | 11.14 | 11.31 | 39770 | 4464 | 1.38% |
| 2025-12-09 | 11.54 | 11.28 | -0.27 | -2.34% | 11.27 | 11.59 | 50718 | 5788 | 1.76% |
| 2025-12-08 | 11.46 | 11.55 | 0.10 | 0.87% | 11.41 | 11.61 | 46086 | 5326 | 1.60% |
| 2025-12-05 | 11.32 | 11.45 | 0.15 | 1.33% | 11.22 | 11.46 | 45906 | 5211 | 1.60% |
| 2025-12-04 | 11.48 | 11.30 | -0.23 | -1.99% | 11.23 | 11.55 | 55428 | 6287 | 1.93% |
| 2025-12-03 | 12.02 | 11.53 | -0.49 | -4.08% | 11.44 | 12.05 | 108524 | 12671 | 3.77% |
| 2025-12-02 | 12.16 | 12.02 | -0.21 | -1.72% | 11.86 | 12.22 | 66633 | 7997 | 2.32% |
| 2025-12-01 | 12.30 | 12.23 | -0.13 | -1.05% | 12.14 | 12.33 | 81019 | 9899 | 2.82% |
| 2025-11-28 | 12.31 | 12.36 | 0.08 | 0.65% | 12.14 | 12.52 | 86289 | 10613 | 3.00% |
| 2025-11-27 | 12.66 | 12.28 | -0.38 | -3.00% | 12.28 | 12.75 | 116808 | 14516 | 4.06% |
| 2025-11-26 | 12.80 | 12.66 | -0.26 | -2.01% | 12.61 | 13.10 | 181116 | 23227 | 6.30% |
| 2025-11-25 | 12.97 | 12.92 | 0.27 | 2.13% | 12.81 | 13.35 | 302044 | 39498 | 10.50% |
| 2025-11-24 | 12.23 | 12.65 | 0.48 | 3.94% | 12.06 | 12.65 | 166083 | 20655 | 5.78% |
| 2025-11-21 | 12.16 | 12.17 | -0.16 | -1.30% | 12.01 | 12.65 | 147304 | 18121 | 5.12% |
| 2025-11-20 | 12.08 | 12.33 | 0.23 | 1.90% | 11.93 | 12.48 | 116992 | 14331 | 4.07% |
| 2025-11-19 | 12.29 | 12.10 | -0.20 | -1.63% | 12.02 | 12.32 | 58110 | 7048 | 2.02% |
| 2025-11-18 | 12.23 | 12.30 | 0.07 | 0.57% | 12.06 | 12.31 | 82129 | 10039 | 2.86% |
| 2025-11-17 | 11.90 | 12.23 | 0.44 | 3.73% | 11.83 | 12.41 | 133620 | 16319 | 4.65% |
| 2025-11-14 | 11.73 | 11.79 | -0.04 | -0.34% | 11.71 | 11.90 | 34878 | 4131 | 1.21% |
| 2025-11-13 | 11.78 | 11.83 | 0.09 | 0.77% | 11.65 | 11.85 | 39680 | 4677 | 1.38% |
| 2025-11-12 | 11.80 | 11.74 | -0.13 | -1.10% | 11.72 | 11.90 | 43759 | 5157 | 1.52% |
| 2025-11-11 | 11.84 | 11.87 | 0.03 | 0.25% | 11.77 | 12.19 | 58927 | 7038 | 2.05% |
| 2025-11-10 | 11.78 | 11.84 | 0.07 | 0.59% | 11.76 | 11.89 | 38190 | 4517 | 1.33% |
| 2025-11-07 | 11.83 | 11.77 | -0.11 | -0.93% | 11.72 | 11.85 | 42102 | 4962 | 1.46% |
| 2025-11-06 | 12.02 | 11.88 | -0.15 | -1.25% | 11.80 | 12.03 | 51267 | 6095 | 1.78% |
| 2025-11-05 | 11.87 | 12.03 | 0.05 | 0.42% | 11.81 | 12.08 | 46430 | 5570 | 1.61% |
| 2025-11-04 | 12.06 | 11.98 | -0.10 | -0.83% | 11.89 | 12.14 | 50114 | 5993 | 1.74% |
| 2025-11-03 | 11.88 | 12.08 | 0.22 | 1.85% | 11.85 | 12.17 | 65264 | 7835 | 2.27% |
| 2025-10-31 | 11.67 | 11.86 | 0.20 | 1.72% | 11.65 | 11.98 | 67404 | 8009 | 2.34% |
| 2025-10-30 | 11.90 | 11.66 | -0.22 | -1.85% | 11.64 | 11.97 | 67119 | 7925 | 2.33% |
| 2025-10-29 | 12.04 | 11.88 | -0.15 | -1.25% | 11.73 | 12.05 | 70382 | 8341 | 2.45% |
| 2025-10-28 | 12.22 | 12.03 | -0.39 | -3.14% | 11.97 | 12.22 | 128889 | 15571 | 4.48% |
| 2025-10-27 | 12.66 | 12.42 | -0.22 | -1.74% | 12.37 | 12.72 | 80248 | 10019 | 2.79% |
| 2025-10-24 | 12.62 | 12.64 | -0.01 | -0.08% | 12.59 | 12.77 | 65847 | 8342 | 2.29% |
| 2025-10-23 | 12.71 | 12.65 | -0.04 | -0.32% | 12.30 | 12.74 | 85388 | 10661 | 2.97% |
| 2025-10-22 | 12.59 | 12.69 | -0.01 | -0.08% | 12.50 | 12.95 | 79661 | 10164 | 2.77% |
| 2025-10-21 | 12.71 | 12.70 | -0.01 | -0.08% | 12.49 | 12.76 | 70245 | 8879 | 2.44% |
| 2025-10-20 | 12.95 | 12.71 | 0.00 | 0.00% | 12.51 | 12.99 | 110389 | 14069 | 3.84% |
| 2025-10-17 | 12.48 | 12.71 | 0.20 | 1.60% | 12.43 | 12.90 | 131874 | 16706 | 4.59% |
| 2025-10-16 | 12.56 | 12.51 | -0.13 | -1.03% | 12.18 | 12.60 | 94702 | 11727 | 3.29% |
| 2025-10-15 | 12.48 | 12.64 | 0.25 | 2.02% | 12.37 | 12.82 | 109429 | 13842 | 3.81% |
| 2025-10-14 | 12.55 | 12.39 | 0.07 | 0.57% | 12.36 | 12.79 | 97651 | 12281 | 3.40% |
| 2025-10-13 | 11.99 | 12.32 | -0.01 | -0.08% | 11.66 | 12.37 | 65116 | 7885 | 2.26% |
| 2025-10-10 | 12.45 | 12.33 | -0.18 | -1.44% | 12.31 | 12.48 | 57382 | 7096 | 2.00% |
| 2025-10-09 | 12.37 | 12.51 | 0.24 | 1.96% | 12.27 | 12.58 | 75929 | 9463 | 2.64% |
| 2025-09-30 | 12.38 | 12.27 | -0.11 | -0.89% | 12.26 | 12.55 | 59594 | 7379 | 2.07% |
| 2025-09-29 | 12.40 | 12.38 | -0.02 | -0.16% | 12.17 | 12.49 | 59627 | 7375 | 2.07% |
| 2025-09-26 | 12.66 | 12.40 | -0.33 | -2.59% | 12.39 | 12.70 | 70592 | 8819 | 2.45% |
| 2025-09-25 | 12.74 | 12.73 | -0.10 | -0.78% | 12.66 | 13.00 | 95520 | 12286 | 3.32% |
| 2025-09-24 | 12.28 | 12.83 | 0.43 | 3.47% | 12.22 | 12.94 | 122740 | 15623 | 4.27% |
| 2025-09-23 | 12.73 | 12.40 | -0.42 | -3.28% | 12.14 | 12.73 | 90207 | 11149 | 3.14% |
| 2025-09-22 | 12.38 | 12.82 | 0.44 | 3.55% | 12.30 | 12.97 | 86410 | 10879 | 3.00% |
| 2025-09-19 | 12.66 | 12.38 | -0.28 | -2.21% | 12.35 | 12.77 | 82148 | 10273 | 2.86% |
| 2025-09-18 | 13.00 | 12.66 | -0.39 | -2.99% | 12.60 | 13.17 | 119606 | 15424 | 4.16% |
| 2025-09-17 | 12.98 | 13.05 | 0.01 | 0.08% | 12.85 | 13.14 | 97688 | 12655 | 3.40% |
| 2025-09-16 | 12.93 | 13.04 | 0.05 | 0.38% | 12.85 | 13.04 | 70170 | 9097 | 2.44% |
| 2025-09-15 | 12.99 | 12.99 | 0.07 | 0.54% | 12.76 | 13.06 | 84419 | 10896 | 2.94% |
| 2025-09-12 | 13.11 | 12.92 | -0.20 | -1.52% | 12.85 | 13.13 | 118775 | 15416 | 4.13% |
| 2025-09-11 | 13.24 | 13.12 | -0.17 | -1.28% | 12.88 | 13.28 | 164963 | 21521 | 5.74% |
| 2025-09-10 | 12.88 | 13.29 | 0.82 | 6.58% | 12.77 | 13.34 | 258463 | 33766 | 8.99% |
| 2025-09-09 | 12.75 | 12.47 | -0.35 | -2.73% | 12.43 | 12.79 | 79291 | 9977 | 2.76% |
| 2025-09-08 | 12.67 | 12.82 | 0.14 | 1.10% | 12.51 | 12.86 | 96011 | 12193 | 3.34% |