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 | 11.98 | 11.77 | -0.22 | -1.83% | 11.72 | 12.04 | 47433 | 5624 | 2.19% |
| 2025-12-15 | 11.90 | 11.99 | 0.00 | 0.00% | 11.82 | 12.12 | 37823 | 4525 | 1.74% |
| 2025-12-12 | 12.16 | 11.99 | -0.14 | -1.15% | 11.97 | 12.32 | 52878 | 6413 | 2.44% |
| 2025-12-11 | 12.52 | 12.13 | -0.42 | -3.35% | 12.12 | 12.61 | 64619 | 7976 | 2.98% |
| 2025-12-10 | 12.67 | 12.55 | -0.21 | -1.65% | 12.42 | 12.71 | 102194 | 12789 | 4.71% |
| 2025-12-09 | 12.20 | 12.76 | 0.50 | 4.08% | 12.18 | 13.06 | 156518 | 19915 | 7.21% |
| 2025-12-08 | 12.16 | 12.26 | 0.11 | 0.91% | 12.10 | 12.29 | 32354 | 3949 | 1.49% |
| 2025-12-05 | 11.88 | 12.15 | 0.25 | 2.10% | 11.80 | 12.15 | 27351 | 3274 | 1.26% |
| 2025-12-04 | 12.12 | 11.90 | -0.25 | -2.06% | 11.89 | 12.21 | 29048 | 3486 | 1.34% |
| 2025-12-03 | 12.24 | 12.15 | -0.09 | -0.74% | 12.09 | 12.32 | 29513 | 3589 | 1.36% |
| 2025-12-02 | 12.26 | 12.24 | -0.07 | -0.57% | 12.14 | 12.33 | 29986 | 3667 | 1.38% |
| 2025-12-01 | 12.21 | 12.31 | 0.03 | 0.24% | 12.21 | 12.49 | 34289 | 4240 | 1.58% |
| 2025-11-28 | 12.10 | 12.28 | 0.13 | 1.07% | 12.07 | 12.29 | 22447 | 2738 | 1.03% |
| 2025-11-27 | 11.95 | 12.15 | 0.15 | 1.25% | 11.95 | 12.25 | 37600 | 4554 | 1.73% |
| 2025-11-26 | 12.19 | 12.00 | -0.19 | -1.56% | 11.95 | 12.30 | 32859 | 3978 | 1.51% |
| 2025-11-25 | 12.16 | 12.19 | 0.07 | 0.58% | 12.16 | 12.34 | 34352 | 4211 | 1.58% |
| 2025-11-24 | 12.00 | 12.12 | 0.22 | 1.85% | 11.88 | 12.22 | 40264 | 4848 | 1.85% |
| 2025-11-21 | 12.40 | 11.90 | -0.60 | -4.80% | 11.81 | 12.57 | 68166 | 8242 | 3.14% |
| 2025-11-20 | 12.62 | 12.50 | -0.11 | -0.87% | 12.44 | 12.82 | 38559 | 4848 | 1.78% |
| 2025-11-19 | 12.80 | 12.61 | -0.16 | -1.25% | 12.53 | 12.96 | 50032 | 6337 | 2.30% |
| 2025-11-18 | 12.94 | 12.77 | -0.19 | -1.47% | 12.70 | 12.99 | 49800 | 6368 | 2.29% |
| 2025-11-17 | 12.92 | 12.96 | -0.03 | -0.23% | 12.85 | 13.12 | 53278 | 6902 | 2.45% |
| 2025-11-14 | 12.88 | 12.99 | 0.05 | 0.39% | 12.83 | 13.20 | 79250 | 10348 | 3.65% |
| 2025-11-13 | 12.58 | 12.94 | 0.34 | 2.70% | 12.56 | 13.14 | 97346 | 12574 | 4.48% |
| 2025-11-12 | 12.79 | 12.60 | 0.01 | 0.08% | 12.45 | 12.79 | 42719 | 5372 | 1.97% |
| 2025-11-11 | 12.52 | 12.59 | 0.10 | 0.80% | 12.42 | 12.61 | 31862 | 3993 | 1.47% |
| 2025-11-10 | 12.55 | 12.49 | -0.06 | -0.48% | 12.44 | 12.58 | 39369 | 4922 | 1.81% |
| 2025-11-07 | 12.54 | 12.55 | -0.10 | -0.79% | 12.42 | 12.60 | 61643 | 7724 | 2.84% |
| 2025-11-06 | 12.55 | 12.65 | 0.20 | 1.61% | 12.31 | 12.95 | 94159 | 11930 | 4.37% |
| 2025-11-05 | 12.18 | 12.45 | 0.21 | 1.72% | 12.18 | 12.57 | 69875 | 8681 | 3.25% |
| 2025-11-04 | 12.24 | 12.24 | -0.02 | -0.16% | 12.15 | 12.30 | 34350 | 4197 | 1.60% |
| 2025-11-03 | 12.16 | 12.26 | 0.10 | 0.82% | 12.13 | 12.29 | 42077 | 5140 | 1.95% |
| 2025-10-31 | 12.00 | 12.16 | 0.16 | 1.33% | 11.96 | 12.24 | 43483 | 5285 | 2.02% |
| 2025-10-30 | 12.06 | 12.00 | -0.08 | -0.66% | 11.98 | 12.20 | 39489 | 4766 | 1.83% |
| 2025-10-29 | 12.29 | 12.08 | -0.21 | -1.71% | 12.06 | 12.29 | 40418 | 4905 | 1.88% |
| 2025-10-28 | 12.27 | 12.29 | 0.04 | 0.33% | 12.20 | 12.37 | 42624 | 5242 | 1.98% |
| 2025-10-27 | 12.24 | 12.25 | 0.11 | 0.91% | 12.08 | 12.35 | 50404 | 6152 | 2.34% |
| 2025-10-24 | 12.14 | 12.14 | -0.01 | -0.08% | 12.04 | 12.39 | 54088 | 6573 | 2.51% |
| 2025-10-23 | 11.87 | 12.15 | 0.22 | 1.84% | 11.83 | 12.15 | 51108 | 6149 | 2.37% |
| 2025-10-22 | 11.88 | 11.93 | 0.00 | 0.00% | 11.88 | 12.05 | 35056 | 4198 | 1.63% |
| 2025-10-21 | 11.79 | 11.93 | 0.14 | 1.19% | 11.68 | 11.95 | 31464 | 3736 | 1.46% |
| 2025-10-20 | 11.61 | 11.79 | 0.32 | 2.79% | 11.60 | 11.80 | 40402 | 4734 | 1.88% |
| 2025-10-17 | 11.77 | 11.47 | -0.31 | -2.63% | 11.43 | 11.82 | 42318 | 4920 | 1.97% |
| 2025-10-16 | 12.02 | 11.78 | -0.19 | -1.59% | 11.76 | 12.05 | 37021 | 4391 | 1.72% |
| 2025-10-15 | 11.79 | 11.97 | 0.19 | 1.61% | 11.77 | 12.00 | 36322 | 4326 | 1.69% |
| 2025-10-14 | 11.90 | 11.78 | -0.04 | -0.34% | 11.76 | 12.08 | 42240 | 5027 | 1.96% |
| 2025-10-13 | 11.72 | 11.82 | -0.22 | -1.83% | 11.33 | 11.90 | 56985 | 6676 | 2.65% |
| 2025-10-10 | 12.12 | 12.04 | -0.09 | -0.74% | 12.00 | 12.22 | 42712 | 5157 | 1.98% |
| 2025-10-09 | 12.01 | 12.13 | 0.11 | 0.92% | 11.98 | 12.29 | 46227 | 5609 | 2.15% |
| 2025-09-30 | 12.02 | 12.02 | 0.00 | 0.00% | 11.94 | 12.10 | 35285 | 4239 | 1.64% |
| 2025-09-29 | 11.84 | 12.02 | 0.19 | 1.61% | 11.72 | 12.06 | 43582 | 5212 | 2.02% |
| 2025-09-26 | 11.95 | 11.83 | -0.13 | -1.09% | 11.83 | 12.21 | 59555 | 7159 | 2.77% |
| 2025-09-25 | 12.28 | 11.96 | -0.32 | -2.61% | 11.95 | 12.28 | 56933 | 6880 | 2.64% |
| 2025-09-24 | 12.06 | 12.28 | 0.12 | 0.99% | 11.91 | 12.31 | 55567 | 6745 | 2.58% |
| 2025-09-23 | 12.26 | 12.16 | -0.19 | -1.54% | 11.78 | 12.38 | 79285 | 9527 | 3.68% |
| 2025-09-22 | 12.37 | 12.35 | -0.02 | -0.16% | 12.17 | 12.58 | 58841 | 7240 | 2.73% |
| 2025-09-19 | 12.97 | 12.37 | -0.60 | -4.63% | 12.36 | 12.99 | 113924 | 14347 | 5.29% |
| 2025-09-18 | 13.40 | 12.97 | -0.43 | -3.21% | 12.85 | 13.40 | 115864 | 15228 | 5.38% |
| 2025-09-17 | 13.63 | 13.40 | -0.25 | -1.83% | 13.36 | 13.67 | 86635 | 11711 | 4.02% |
| 2025-09-16 | 13.55 | 13.65 | 0.14 | 1.04% | 13.37 | 13.65 | 78844 | 10666 | 3.66% |
| 2025-09-15 | 13.61 | 13.51 | -0.11 | -0.81% | 13.48 | 13.83 | 88921 | 12108 | 4.13% |
| 2025-09-12 | 13.79 | 13.62 | -0.09 | -0.66% | 13.46 | 13.85 | 97552 | 13313 | 4.53% |
| 2025-09-11 | 13.89 | 13.71 | -0.18 | -1.30% | 13.59 | 13.90 | 99299 | 13591 | 4.61% |
| 2025-09-10 | 13.87 | 13.89 | -0.01 | -0.07% | 13.65 | 13.96 | 113024 | 15575 | 5.25% |
| 2025-09-09 | 13.80 | 13.90 | 0.00 | 0.00% | 13.75 | 14.16 | 174707 | 24333 | 8.11% |
| 2025-09-08 | 13.59 | 13.90 | 0.35 | 2.58% | 13.35 | 13.92 | 180573 | 24716 | 8.39% |