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 | 12.22 | 12.24 | 0.06 | 0.49% | 11.87 | 12.38 | 97361 | 11805 | 5.41% |
| 2025-12-15 | 12.48 | 12.18 | -0.17 | -1.38% | 12.12 | 12.60 | 106952 | 13131 | 5.95% |
| 2025-12-12 | 12.84 | 12.35 | -0.41 | -3.21% | 12.33 | 12.92 | 92758 | 11658 | 5.16% |
| 2025-12-11 | 13.20 | 12.76 | -0.40 | -3.04% | 12.75 | 13.25 | 80359 | 10384 | 4.47% |
| 2025-12-10 | 13.47 | 13.16 | -0.32 | -2.37% | 13.08 | 13.59 | 98820 | 13125 | 5.49% |
| 2025-12-09 | 14.20 | 13.48 | -0.80 | -5.60% | 13.45 | 14.21 | 126925 | 17436 | 7.06% |
| 2025-12-08 | 14.15 | 14.28 | 0.27 | 1.93% | 13.96 | 14.50 | 120636 | 17205 | 6.71% |
| 2025-12-05 | 13.50 | 14.01 | 0.19 | 1.37% | 13.48 | 14.37 | 134811 | 18867 | 7.49% |
| 2025-12-04 | 14.30 | 13.82 | -0.27 | -1.92% | 13.70 | 14.58 | 158140 | 22300 | 8.79% |
| 2025-12-03 | 14.40 | 14.09 | -0.29 | -2.02% | 13.91 | 14.63 | 163320 | 23201 | 9.08% |
| 2025-12-02 | 14.50 | 14.38 | -0.23 | -1.57% | 14.15 | 14.93 | 150900 | 21864 | 8.39% |
| 2025-12-01 | 14.80 | 14.61 | -0.31 | -2.08% | 14.51 | 15.06 | 167036 | 24524 | 9.28% |
| 2025-11-28 | 15.11 | 14.92 | -0.63 | -4.05% | 14.78 | 15.54 | 301577 | 45312 | 16.76% |
| 2025-11-27 | 13.44 | 15.55 | 2.04 | 15.10% | 13.37 | 16.21 | 414014 | 63827 | 23.01% |
| 2025-11-26 | 13.93 | 13.51 | -0.43 | -3.08% | 13.42 | 14.18 | 138410 | 18920 | 7.69% |
| 2025-11-25 | 14.36 | 13.94 | -0.17 | -1.20% | 13.67 | 14.48 | 115128 | 16105 | 6.40% |
| 2025-11-24 | 14.41 | 14.11 | -0.58 | -3.95% | 13.80 | 14.68 | 209194 | 29583 | 11.63% |
| 2025-11-21 | 14.68 | 14.69 | -0.33 | -2.20% | 14.50 | 15.75 | 223083 | 33470 | 12.40% |
| 2025-11-20 | 14.50 | 15.02 | 0.34 | 2.32% | 14.36 | 15.88 | 253948 | 38467 | 14.12% |
| 2025-11-19 | 14.10 | 14.68 | 0.42 | 2.95% | 13.40 | 15.10 | 248063 | 35202 | 13.79% |
| 2025-11-18 | 13.62 | 14.26 | 0.51 | 3.71% | 13.30 | 14.44 | 232225 | 32333 | 12.91% |
| 2025-11-17 | 13.11 | 13.75 | 0.60 | 4.56% | 13.08 | 14.07 | 176156 | 24050 | 9.79% |
| 2025-11-14 | 12.90 | 13.15 | 0.19 | 1.47% | 12.71 | 13.61 | 176635 | 23499 | 9.82% |
| 2025-11-13 | 13.01 | 12.96 | -0.31 | -2.34% | 12.81 | 13.10 | 137366 | 17732 | 7.64% |
| 2025-11-12 | 12.58 | 13.27 | 0.77 | 6.16% | 12.46 | 13.30 | 228798 | 29891 | 12.72% |
| 2025-11-11 | 12.67 | 12.50 | -0.17 | -1.34% | 12.44 | 12.85 | 98354 | 12374 | 5.47% |
| 2025-11-10 | 12.58 | 12.67 | 0.09 | 0.72% | 12.43 | 12.75 | 119014 | 14969 | 6.62% |
| 2025-11-07 | 13.01 | 12.58 | -0.32 | -2.48% | 12.51 | 13.18 | 127455 | 16168 | 7.08% |
| 2025-11-06 | 13.21 | 12.90 | -0.50 | -3.73% | 12.58 | 13.36 | 183299 | 23552 | 10.19% |
| 2025-11-05 | 13.38 | 13.40 | -0.32 | -2.33% | 13.10 | 13.62 | 174559 | 23212 | 9.70% |
| 2025-11-04 | 13.80 | 13.72 | -0.31 | -2.21% | 13.38 | 13.88 | 194366 | 26358 | 10.80% |
| 2025-11-03 | 13.11 | 14.03 | 0.66 | 4.94% | 12.91 | 14.30 | 288066 | 39839 | 16.01% |
| 2025-10-31 | 13.21 | 13.37 | 0.11 | 0.83% | 12.80 | 13.70 | 269152 | 35732 | 14.96% |
| 2025-10-30 | 12.65 | 13.26 | 0.68 | 5.41% | 12.52 | 14.11 | 315662 | 42108 | 17.55% |
| 2025-10-29 | 12.80 | 12.58 | -0.42 | -3.23% | 12.47 | 12.90 | 180116 | 22728 | 10.01% |
| 2025-10-28 | 12.80 | 13.00 | 0.27 | 2.12% | 12.52 | 13.32 | 255780 | 33057 | 14.22% |
| 2025-10-27 | 12.86 | 12.73 | -0.23 | -1.77% | 12.55 | 13.07 | 222114 | 28235 | 12.35% |
| 2025-10-24 | 12.18 | 12.96 | 0.61 | 4.94% | 12.05 | 13.36 | 346173 | 44123 | 19.24% |
| 2025-10-23 | 12.60 | 12.35 | -0.70 | -5.36% | 12.13 | 12.69 | 266909 | 32800 | 14.84% |
| 2025-10-22 | 12.30 | 13.05 | 0.64 | 5.16% | 12.03 | 13.36 | 417132 | 53071 | 23.19% |
| 2025-10-21 | 12.14 | 12.41 | -0.25 | -1.97% | 11.84 | 12.51 | 409146 | 49526 | 22.74% |
| 2025-10-20 | 10.82 | 12.66 | 2.11 | 20.00% | 10.77 | 12.66 | 300804 | 36684 | 16.72% |
| 2025-10-17 | 10.71 | 10.55 | -0.21 | -1.95% | 10.51 | 10.87 | 41269 | 4398 | 2.29% |
| 2025-10-16 | 10.99 | 10.76 | -0.22 | -2.00% | 10.72 | 11.08 | 27913 | 3021 | 1.55% |
| 2025-10-15 | 10.88 | 10.98 | 0.10 | 0.92% | 10.78 | 11.10 | 32889 | 3589 | 1.83% |
| 2025-10-14 | 11.12 | 10.88 | -0.13 | -1.18% | 10.84 | 11.24 | 42027 | 4632 | 2.34% |
| 2025-10-13 | 10.78 | 11.01 | 0.01 | 0.09% | 10.30 | 11.07 | 55474 | 6002 | 3.08% |
| 2025-10-10 | 10.95 | 11.00 | 0.00 | 0.00% | 10.86 | 11.14 | 44371 | 4880 | 2.47% |
| 2025-10-09 | 11.19 | 11.00 | -0.13 | -1.17% | 10.97 | 11.24 | 46455 | 5143 | 2.58% |
| 2025-09-30 | 11.10 | 11.13 | 0.03 | 0.27% | 10.97 | 11.24 | 49725 | 5510 | 2.76% |
| 2025-09-29 | 10.73 | 11.10 | 0.37 | 3.45% | 10.55 | 11.29 | 76714 | 8470 | 4.26% |
| 2025-09-26 | 10.73 | 10.73 | 0.00 | 0.00% | 10.51 | 10.92 | 42472 | 4564 | 2.36% |
| 2025-09-25 | 10.59 | 10.73 | 0.15 | 1.42% | 10.47 | 11.02 | 59523 | 6413 | 3.31% |
| 2025-09-24 | 10.40 | 10.58 | 0.18 | 1.73% | 10.12 | 10.64 | 53651 | 5633 | 2.98% |
| 2025-09-23 | 10.57 | 10.40 | -0.12 | -1.14% | 9.95 | 10.57 | 61251 | 6247 | 3.40% |
| 2025-09-22 | 10.59 | 10.52 | -0.07 | -0.66% | 10.34 | 10.68 | 38659 | 4062 | 2.15% |
| 2025-09-19 | 10.87 | 10.59 | -0.28 | -2.58% | 10.46 | 10.89 | 49136 | 5216 | 2.73% |
| 2025-09-18 | 11.16 | 10.87 | -0.25 | -2.25% | 10.80 | 11.32 | 48555 | 5376 | 2.70% |
| 2025-09-17 | 11.04 | 11.12 | 0.06 | 0.54% | 10.96 | 11.27 | 36722 | 4092 | 2.04% |
| 2025-09-16 | 10.78 | 11.06 | 0.25 | 2.31% | 10.71 | 11.08 | 46597 | 5093 | 2.59% |
| 2025-09-15 | 10.83 | 10.81 | -0.07 | -0.64% | 10.72 | 10.90 | 31671 | 3419 | 1.76% |
| 2025-09-12 | 11.05 | 10.88 | -0.13 | -1.18% | 10.80 | 11.07 | 43908 | 4793 | 2.44% |
| 2025-09-11 | 10.89 | 11.01 | 0.11 | 1.01% | 10.74 | 11.08 | 46258 | 5045 | 2.57% |
| 2025-09-10 | 10.93 | 10.90 | 0.01 | 0.09% | 10.81 | 11.01 | 32257 | 3520 | 1.79% |
| 2025-09-09 | 11.07 | 10.89 | -0.21 | -1.89% | 10.80 | 11.10 | 38404 | 4204 | 2.13% |
| 2025-09-08 | 10.89 | 11.10 | 0.27 | 2.49% | 10.89 | 11.12 | 50300 | 5542 | 2.80% |