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 | 12.61 | 13.15 | 0.47 | 3.71% | 12.48 | 13.49 | 216416 | 28420 | 8.69% |
| 2025-12-15 | 12.77 | 12.68 | -0.23 | -1.78% | 12.58 | 13.07 | 82457 | 10541 | 3.31% |
| 2025-12-12 | 13.09 | 12.91 | -0.09 | -0.69% | 12.71 | 13.09 | 114634 | 14743 | 4.60% |
| 2025-12-11 | 13.08 | 13.00 | -0.31 | -2.33% | 12.93 | 13.28 | 159041 | 20807 | 6.38% |
| 2025-12-10 | 12.52 | 13.31 | 0.46 | 3.58% | 12.47 | 13.35 | 250396 | 32621 | 10.05% |
| 2025-12-09 | 12.64 | 12.85 | 0.40 | 3.21% | 12.52 | 13.33 | 224745 | 29160 | 9.02% |
| 2025-12-08 | 12.36 | 12.45 | 0.09 | 0.73% | 12.26 | 12.46 | 47214 | 5844 | 1.90% |
| 2025-12-05 | 12.08 | 12.36 | 0.25 | 2.06% | 11.98 | 12.36 | 49451 | 6047 | 1.99% |
| 2025-12-04 | 12.15 | 12.11 | -0.04 | -0.33% | 12.01 | 12.31 | 47276 | 5747 | 1.90% |
| 2025-12-03 | 12.14 | 12.15 | 0.00 | 0.00% | 11.96 | 12.23 | 55873 | 6769 | 2.24% |
| 2025-12-02 | 12.29 | 12.15 | -0.19 | -1.54% | 12.13 | 12.31 | 40398 | 4924 | 1.62% |
| 2025-12-01 | 12.19 | 12.34 | 0.14 | 1.15% | 12.15 | 12.41 | 55664 | 6851 | 2.23% |
| 2025-11-28 | 12.07 | 12.20 | 0.12 | 0.99% | 11.97 | 12.20 | 41923 | 5079 | 1.68% |
| 2025-11-27 | 12.07 | 12.08 | 0.16 | 1.34% | 12.03 | 12.29 | 46331 | 5627 | 1.86% |
| 2025-11-26 | 12.11 | 11.92 | -0.22 | -1.81% | 11.90 | 12.19 | 41644 | 5004 | 1.67% |
| 2025-11-25 | 11.92 | 12.14 | 0.30 | 2.53% | 11.88 | 12.25 | 54713 | 6642 | 2.20% |
| 2025-11-24 | 11.70 | 11.84 | 0.29 | 2.51% | 11.58 | 11.95 | 55500 | 6535 | 2.23% |
| 2025-11-21 | 11.91 | 11.55 | -0.50 | -4.15% | 11.46 | 12.08 | 63125 | 7371 | 2.53% |
| 2025-11-20 | 12.10 | 12.05 | 0.05 | 0.42% | 11.93 | 12.18 | 34233 | 4120 | 1.37% |
| 2025-11-19 | 12.30 | 12.00 | -0.36 | -2.91% | 11.94 | 12.42 | 65402 | 7903 | 2.63% |
| 2025-11-18 | 12.52 | 12.36 | -0.19 | -1.51% | 12.27 | 12.52 | 48904 | 6054 | 1.96% |
| 2025-11-17 | 12.50 | 12.55 | 0.07 | 0.56% | 12.41 | 12.60 | 40905 | 5108 | 1.64% |
| 2025-11-14 | 12.48 | 12.48 | -0.09 | -0.72% | 12.40 | 12.66 | 51436 | 6460 | 2.06% |
| 2025-11-13 | 12.56 | 12.57 | 0.03 | 0.24% | 12.46 | 12.63 | 49905 | 6265 | 2.00% |
| 2025-11-12 | 12.88 | 12.54 | -0.35 | -2.72% | 12.50 | 12.93 | 73611 | 9306 | 2.95% |
| 2025-11-11 | 13.20 | 12.89 | -0.28 | -2.13% | 12.81 | 13.24 | 86048 | 11162 | 3.45% |
| 2025-11-10 | 12.95 | 13.17 | 0.17 | 1.31% | 12.86 | 13.18 | 100686 | 13136 | 4.04% |
| 2025-11-07 | 12.84 | 13.00 | 0.11 | 0.85% | 12.74 | 13.17 | 114090 | 14814 | 4.58% |
| 2025-11-06 | 12.70 | 12.89 | 0.21 | 1.66% | 12.50 | 12.91 | 81552 | 10360 | 3.27% |
| 2025-11-05 | 12.67 | 12.68 | -0.06 | -0.47% | 12.42 | 12.82 | 72862 | 9194 | 2.92% |
| 2025-11-04 | 12.91 | 12.74 | -0.15 | -1.16% | 12.71 | 13.06 | 60511 | 7782 | 2.43% |
| 2025-11-03 | 12.78 | 12.89 | 0.06 | 0.47% | 12.67 | 12.93 | 61816 | 7926 | 2.48% |
| 2025-10-31 | 12.69 | 12.83 | 0.14 | 1.10% | 12.60 | 12.93 | 56864 | 7308 | 2.28% |
| 2025-10-30 | 12.95 | 12.69 | -0.33 | -2.53% | 12.68 | 12.95 | 87908 | 11259 | 3.53% |
| 2025-10-29 | 13.15 | 13.02 | 0.14 | 1.09% | 12.90 | 13.38 | 101628 | 13266 | 4.08% |
| 2025-10-28 | 12.98 | 12.88 | -0.33 | -2.50% | 12.81 | 13.05 | 101676 | 13136 | 4.08% |
| 2025-10-27 | 13.02 | 13.21 | 0.21 | 1.62% | 13.01 | 13.45 | 135028 | 17794 | 5.42% |
| 2025-10-24 | 13.03 | 13.00 | -0.02 | -0.15% | 12.81 | 13.13 | 133617 | 17308 | 5.36% |
| 2025-10-23 | 12.67 | 13.02 | 0.24 | 1.88% | 12.49 | 13.05 | 117088 | 15021 | 4.70% |
| 2025-10-22 | 12.57 | 12.78 | 0.10 | 0.79% | 12.49 | 12.83 | 83594 | 10592 | 3.36% |
| 2025-10-21 | 12.57 | 12.68 | 0.21 | 1.68% | 12.39 | 12.69 | 69246 | 8718 | 2.78% |
| 2025-10-20 | 12.39 | 12.47 | 0.31 | 2.55% | 12.30 | 12.60 | 69950 | 8711 | 2.81% |
| 2025-10-17 | 12.51 | 12.16 | -0.35 | -2.80% | 12.14 | 12.68 | 71814 | 8912 | 2.88% |
| 2025-10-16 | 12.53 | 12.51 | -0.02 | -0.16% | 12.40 | 12.79 | 85219 | 10739 | 3.42% |
| 2025-10-15 | 12.13 | 12.53 | 0.40 | 3.30% | 12.13 | 12.55 | 78517 | 9700 | 3.15% |
| 2025-10-14 | 12.63 | 12.13 | -0.49 | -3.88% | 12.09 | 12.83 | 96627 | 12000 | 3.88% |
| 2025-10-13 | 12.10 | 12.62 | 0.17 | 1.37% | 11.63 | 12.62 | 103474 | 12747 | 4.15% |
| 2025-10-10 | 12.86 | 12.45 | -0.41 | -3.19% | 12.42 | 12.86 | 108596 | 13647 | 4.36% |
| 2025-10-09 | 12.84 | 12.86 | 0.12 | 0.94% | 12.65 | 12.94 | 146454 | 18742 | 5.88% |
| 2025-09-30 | 12.90 | 12.74 | -0.56 | -4.21% | 12.60 | 13.14 | 208602 | 26676 | 8.37% |
| 2025-09-29 | 13.43 | 13.30 | -0.15 | -1.12% | 13.20 | 13.58 | 104819 | 14019 | 4.21% |
| 2025-09-26 | 13.88 | 13.45 | -0.70 | -4.95% | 13.45 | 13.91 | 143383 | 19594 | 5.76% |
| 2025-09-25 | 13.55 | 14.15 | 0.55 | 4.04% | 13.44 | 14.22 | 225218 | 31324 | 9.04% |
| 2025-09-24 | 13.31 | 13.60 | 0.18 | 1.34% | 13.19 | 13.62 | 144434 | 19443 | 5.80% |
| 2025-09-23 | 13.82 | 13.42 | -0.45 | -3.24% | 12.98 | 13.82 | 181938 | 24185 | 7.30% |
| 2025-09-22 | 13.85 | 13.87 | 0.09 | 0.65% | 13.44 | 13.99 | 166356 | 22873 | 6.68% |
| 2025-09-19 | 14.61 | 13.78 | -1.19 | -7.95% | 13.64 | 14.63 | 288977 | 40681 | 11.60% |
| 2025-09-18 | 14.32 | 14.97 | 0.45 | 3.10% | 14.03 | 15.48 | 429194 | 63174 | 17.23% |
| 2025-09-17 | 14.55 | 14.52 | -0.19 | -1.29% | 14.25 | 15.95 | 382825 | 57508 | 15.37% |
| 2025-09-16 | 14.58 | 14.71 | -0.35 | -2.32% | 14.48 | 14.98 | 284731 | 41729 | 11.43% |
| 2025-09-15 | 13.71 | 15.06 | 1.34 | 9.77% | 13.44 | 15.11 | 445532 | 63702 | 17.88% |
| 2025-09-12 | 14.37 | 13.72 | -0.56 | -3.92% | 13.64 | 14.59 | 384695 | 53890 | 15.44% |
| 2025-09-11 | 13.16 | 14.28 | 1.28 | 9.85% | 13.13 | 15.50 | 533906 | 75936 | 21.43% |
| 2025-09-10 | 12.38 | 13.00 | 0.60 | 4.84% | 12.22 | 13.37 | 321159 | 41283 | 12.89% |
| 2025-09-09 | 12.53 | 12.40 | -0.25 | -1.98% | 12.23 | 12.78 | 130527 | 16209 | 5.24% |
| 2025-09-08 | 12.44 | 12.65 | 0.05 | 0.40% | 12.34 | 12.68 | 154922 | 19383 | 6.22% |