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 | 12.14 | 11.91 | -0.25 | -2.06% | 11.82 | 12.24 | 52096 | 6212 | 1.93% |
| 2025-12-15 | 12.25 | 12.16 | -0.10 | -0.82% | 12.15 | 12.39 | 49129 | 6023 | 1.82% |
| 2025-12-12 | 12.18 | 12.26 | -0.02 | -0.16% | 12.06 | 12.39 | 51335 | 6290 | 1.90% |
| 2025-12-11 | 12.14 | 12.28 | 0.18 | 1.49% | 12.06 | 12.43 | 72075 | 8808 | 2.66% |
| 2025-12-10 | 12.39 | 12.10 | -0.28 | -2.26% | 12.02 | 12.47 | 66328 | 8070 | 2.45% |
| 2025-12-09 | 12.21 | 12.38 | 0.14 | 1.14% | 12.11 | 12.57 | 95054 | 11794 | 3.51% |
| 2025-12-08 | 11.70 | 12.24 | 0.60 | 5.15% | 11.68 | 12.38 | 130089 | 15763 | 4.81% |
| 2025-12-05 | 11.63 | 11.64 | 0.03 | 0.26% | 11.51 | 11.73 | 31304 | 3634 | 1.16% |
| 2025-12-04 | 11.57 | 11.61 | -0.01 | -0.09% | 11.48 | 11.74 | 33457 | 3884 | 1.24% |
| 2025-12-03 | 11.58 | 11.62 | 0.10 | 0.87% | 11.41 | 11.87 | 51507 | 5996 | 1.90% |
| 2025-12-02 | 11.75 | 11.52 | -0.26 | -2.21% | 11.50 | 11.75 | 43213 | 5007 | 1.60% |
| 2025-12-01 | 11.75 | 11.78 | 0.03 | 0.26% | 11.62 | 11.90 | 52817 | 6199 | 1.95% |
| 2025-11-28 | 11.41 | 11.75 | 0.28 | 2.44% | 11.31 | 12.15 | 95149 | 11166 | 3.52% |
| 2025-11-27 | 11.20 | 11.47 | 0.35 | 3.15% | 11.06 | 11.58 | 53748 | 6107 | 1.99% |
| 2025-11-26 | 11.32 | 11.12 | -0.20 | -1.77% | 11.07 | 11.44 | 38040 | 4272 | 1.41% |
| 2025-11-25 | 11.14 | 11.32 | 0.15 | 1.34% | 11.14 | 11.53 | 36640 | 4174 | 1.35% |
| 2025-11-24 | 10.92 | 11.17 | 0.25 | 2.29% | 10.81 | 11.27 | 46373 | 5120 | 1.71% |
| 2025-11-21 | 11.33 | 10.92 | -0.55 | -4.80% | 10.80 | 11.46 | 65766 | 7255 | 2.43% |
| 2025-11-20 | 11.57 | 11.47 | 0.02 | 0.17% | 11.41 | 11.64 | 35847 | 4121 | 1.32% |
| 2025-11-19 | 11.68 | 11.45 | -0.20 | -1.72% | 11.38 | 11.80 | 42750 | 4916 | 1.58% |
| 2025-11-18 | 11.85 | 11.65 | -0.27 | -2.27% | 11.61 | 11.90 | 47990 | 5615 | 1.77% |
| 2025-11-17 | 11.96 | 11.92 | -0.06 | -0.50% | 11.84 | 12.08 | 35470 | 4230 | 1.31% |
| 2025-11-14 | 12.01 | 11.98 | -0.05 | -0.42% | 11.94 | 12.14 | 46427 | 5588 | 1.72% |
| 2025-11-13 | 12.04 | 12.03 | -0.03 | -0.25% | 11.92 | 12.20 | 55362 | 6686 | 2.05% |
| 2025-11-12 | 12.32 | 12.06 | -0.26 | -2.11% | 11.72 | 12.34 | 110672 | 13257 | 4.09% |
| 2025-11-11 | 11.91 | 12.32 | 0.41 | 3.44% | 11.88 | 12.48 | 108602 | 13346 | 4.01% |
| 2025-11-10 | 11.56 | 11.91 | 0.37 | 3.21% | 11.54 | 12.05 | 103082 | 12246 | 3.81% |
| 2025-11-07 | 11.68 | 11.54 | -0.18 | -1.54% | 11.42 | 12.22 | 78669 | 9159 | 2.91% |
| 2025-11-06 | 11.58 | 11.72 | 0.14 | 1.21% | 11.45 | 11.74 | 55395 | 6416 | 2.05% |
| 2025-11-05 | 11.39 | 11.58 | 0.04 | 0.35% | 11.39 | 11.68 | 44768 | 5193 | 1.65% |
| 2025-11-04 | 11.78 | 11.54 | -0.24 | -2.04% | 11.38 | 11.78 | 63876 | 7362 | 2.36% |
| 2025-11-03 | 11.80 | 11.78 | -0.03 | -0.25% | 11.56 | 11.83 | 37983 | 4446 | 1.40% |
| 2025-10-31 | 11.74 | 11.81 | 0.03 | 0.25% | 11.73 | 11.94 | 38011 | 4502 | 1.40% |
| 2025-10-30 | 12.19 | 11.78 | -0.41 | -3.36% | 11.76 | 12.27 | 60355 | 7189 | 2.23% |
| 2025-10-29 | 12.06 | 12.19 | 0.08 | 0.66% | 12.05 | 12.58 | 74343 | 9141 | 2.76% |
| 2025-10-28 | 12.08 | 12.11 | -0.06 | -0.49% | 12.00 | 12.33 | 63897 | 7762 | 2.37% |
| 2025-10-27 | 11.99 | 12.17 | 0.21 | 1.76% | 11.98 | 12.54 | 78949 | 9673 | 2.93% |
| 2025-10-24 | 11.79 | 11.96 | 0.28 | 2.40% | 11.70 | 12.00 | 58478 | 6968 | 2.17% |
| 2025-10-23 | 11.70 | 11.68 | -0.09 | -0.76% | 11.48 | 11.74 | 42573 | 4929 | 1.58% |
| 2025-10-22 | 11.79 | 11.77 | -0.06 | -0.51% | 11.70 | 12.00 | 61588 | 7294 | 2.28% |
| 2025-10-21 | 11.70 | 11.83 | 0.11 | 0.94% | 11.46 | 11.98 | 95069 | 11228 | 3.53% |
| 2025-10-20 | 11.55 | 11.72 | 0.34 | 2.99% | 11.40 | 12.15 | 121285 | 14189 | 4.50% |
| 2025-10-17 | 11.78 | 11.38 | -0.40 | -3.40% | 11.38 | 11.96 | 53760 | 6228 | 1.99% |
| 2025-10-16 | 12.11 | 11.78 | -0.32 | -2.64% | 11.71 | 12.11 | 76243 | 9033 | 2.83% |
| 2025-10-15 | 12.02 | 12.10 | 0.07 | 0.58% | 11.86 | 12.20 | 79860 | 9582 | 2.96% |
| 2025-10-14 | 12.23 | 12.03 | -0.20 | -1.64% | 11.98 | 12.78 | 103118 | 12701 | 3.82% |
| 2025-10-13 | 11.44 | 12.23 | 0.03 | 0.25% | 11.37 | 12.33 | 101132 | 12218 | 3.75% |
| 2025-10-10 | 12.87 | 12.20 | -0.45 | -3.56% | 12.06 | 13.03 | 154433 | 19335 | 5.73% |
| 2025-10-09 | 12.83 | 12.65 | -0.05 | -0.39% | 12.51 | 12.91 | 104805 | 13324 | 3.89% |
| 2025-09-30 | 12.80 | 12.70 | -0.07 | -0.55% | 12.66 | 12.88 | 65422 | 8358 | 2.43% |
| 2025-09-29 | 12.67 | 12.77 | 0.00 | 0.00% | 12.46 | 13.00 | 99344 | 12678 | 3.68% |
| 2025-09-26 | 12.87 | 12.77 | -0.09 | -0.70% | 12.50 | 12.88 | 88774 | 11256 | 3.29% |
| 2025-09-25 | 12.99 | 12.86 | -0.13 | -1.00% | 12.76 | 13.11 | 94311 | 12163 | 3.50% |
| 2025-09-24 | 12.65 | 12.99 | 0.31 | 2.44% | 12.59 | 13.07 | 103162 | 13347 | 3.83% |
| 2025-09-23 | 13.01 | 12.68 | -0.42 | -3.21% | 12.32 | 13.17 | 143966 | 18220 | 5.34% |
| 2025-09-22 | 12.43 | 13.10 | 0.68 | 5.48% | 12.43 | 13.30 | 212576 | 27727 | 7.88% |
| 2025-09-19 | 12.52 | 12.42 | -0.10 | -0.80% | 12.26 | 12.55 | 84022 | 10422 | 3.12% |
| 2025-09-18 | 12.61 | 12.52 | -0.08 | -0.63% | 12.26 | 12.85 | 138212 | 17336 | 5.13% |
| 2025-09-17 | 12.76 | 12.60 | -0.19 | -1.49% | 12.53 | 13.00 | 91226 | 11570 | 3.38% |
| 2025-09-16 | 12.69 | 12.79 | 0.25 | 1.99% | 12.51 | 12.92 | 90721 | 11511 | 3.36% |
| 2025-09-15 | 12.63 | 12.54 | -0.13 | -1.03% | 12.46 | 12.78 | 96733 | 12178 | 3.59% |
| 2025-09-12 | 13.23 | 12.67 | -0.58 | -4.38% | 12.60 | 13.23 | 176711 | 22649 | 6.55% |
| 2025-09-11 | 13.23 | 13.25 | 0.02 | 0.15% | 12.92 | 13.47 | 140936 | 18593 | 5.23% |
| 2025-09-10 | 13.27 | 13.23 | -0.07 | -0.53% | 13.18 | 13.56 | 91073 | 12145 | 3.38% |
| 2025-09-09 | 13.57 | 13.30 | -0.35 | -2.56% | 13.27 | 13.95 | 130093 | 17610 | 4.82% |
| 2025-09-08 | 13.77 | 13.65 | 0.04 | 0.29% | 13.29 | 13.90 | 121584 | 16521 | 4.51% |