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 | 10.25 | 9.70 | -0.48 | -4.72% | 9.67 | 10.25 | 20594 | 2031 | 1.29% |
| 2025-12-15 | 10.09 | 10.18 | -0.05 | -0.49% | 9.83 | 10.32 | 16208 | 1642 | 1.01% |
| 2025-12-12 | 10.27 | 10.23 | -0.09 | -0.87% | 9.90 | 10.44 | 20143 | 2056 | 1.26% |
| 2025-12-11 | 10.82 | 10.32 | -0.50 | -4.62% | 10.15 | 10.92 | 27819 | 2897 | 1.74% |
| 2025-12-10 | 11.33 | 10.82 | -0.44 | -3.91% | 10.81 | 11.33 | 22956 | 2505 | 1.43% |
| 2025-12-09 | 10.77 | 11.26 | 0.50 | 4.65% | 10.67 | 11.88 | 43380 | 4920 | 2.71% |
| 2025-12-08 | 10.85 | 10.76 | -0.06 | -0.55% | 10.64 | 11.10 | 19648 | 2128 | 1.23% |
| 2025-12-05 | 11.11 | 10.82 | -0.26 | -2.35% | 10.62 | 11.21 | 30392 | 3288 | 1.90% |
| 2025-12-04 | 11.48 | 11.08 | -0.45 | -3.90% | 11.03 | 11.49 | 14457 | 1617 | 0.90% |
| 2025-12-03 | 11.80 | 11.53 | -0.27 | -2.29% | 11.42 | 11.92 | 15282 | 1772 | 0.95% |
| 2025-12-02 | 12.11 | 11.80 | -0.26 | -2.16% | 11.77 | 12.16 | 17236 | 2058 | 1.08% |
| 2025-12-01 | 12.24 | 12.06 | 0.13 | 1.09% | 11.81 | 12.24 | 16699 | 2002 | 1.04% |
| 2025-11-28 | 11.50 | 11.93 | 0.40 | 3.47% | 11.39 | 12.05 | 22729 | 2679 | 1.42% |
| 2025-11-27 | 11.82 | 11.53 | -0.29 | -2.45% | 11.34 | 11.82 | 24060 | 2787 | 1.50% |
| 2025-11-26 | 12.10 | 11.82 | -0.10 | -0.84% | 11.74 | 12.10 | 10696 | 1265 | 0.67% |
| 2025-11-25 | 11.66 | 11.92 | 0.29 | 2.49% | 11.66 | 12.08 | 14651 | 1737 | 0.92% |
| 2025-11-24 | 11.86 | 11.63 | -0.22 | -1.86% | 11.35 | 12.15 | 32008 | 3738 | 2.00% |
| 2025-11-21 | 12.40 | 11.85 | -0.45 | -3.66% | 11.62 | 12.40 | 19841 | 2367 | 1.24% |
| 2025-11-20 | 12.90 | 12.30 | -0.64 | -4.95% | 12.30 | 12.98 | 25278 | 3174 | 1.58% |
| 2025-11-19 | 13.18 | 12.94 | -0.24 | -1.82% | 12.93 | 13.28 | 12432 | 1617 | 0.78% |
| 2025-11-18 | 13.01 | 13.18 | 0.04 | 0.30% | 12.88 | 13.49 | 24971 | 3278 | 1.56% |
| 2025-11-17 | 13.15 | 13.14 | -0.06 | -0.45% | 12.95 | 13.37 | 17657 | 2303 | 1.10% |
| 2025-11-14 | 13.14 | 13.20 | 0.05 | 0.38% | 13.04 | 13.38 | 14491 | 1917 | 0.91% |
| 2025-11-13 | 13.24 | 13.15 | -0.18 | -1.35% | 13.10 | 13.68 | 14179 | 1877 | 0.89% |
| 2025-11-12 | 13.45 | 13.33 | -0.24 | -1.77% | 13.11 | 13.60 | 23850 | 3187 | 1.49% |
| 2025-11-11 | 13.29 | 13.57 | 0.36 | 2.73% | 13.25 | 13.72 | 25323 | 3426 | 1.58% |
| 2025-11-10 | 13.16 | 13.21 | -0.01 | -0.08% | 13.16 | 13.49 | 15166 | 2013 | 0.95% |
| 2025-11-07 | 13.32 | 13.22 | 0.07 | 0.53% | 13.15 | 13.44 | 16560 | 2199 | 1.03% |
| 2025-11-06 | 13.53 | 13.15 | -0.26 | -1.94% | 12.92 | 13.89 | 34606 | 4600 | 2.16% |
| 2025-11-05 | 12.96 | 13.41 | 0.15 | 1.13% | 12.96 | 13.60 | 17663 | 2356 | 1.10% |
| 2025-11-04 | 13.08 | 13.26 | 0.36 | 2.79% | 12.91 | 14.20 | 38317 | 5207 | 2.39% |
| 2025-11-03 | 13.22 | 12.90 | -0.20 | -1.53% | 12.83 | 13.27 | 19855 | 2582 | 1.24% |
| 2025-10-31 | 12.40 | 13.10 | 0.53 | 4.22% | 12.40 | 13.30 | 35580 | 4609 | 2.22% |
| 2025-10-30 | 13.03 | 12.57 | -0.46 | -3.53% | 12.38 | 13.03 | 53724 | 6750 | 3.36% |
| 2025-10-29 | 12.80 | 13.03 | -0.03 | -0.23% | 12.80 | 13.14 | 16448 | 2130 | 1.03% |
| 2025-10-28 | 13.61 | 13.06 | -0.54 | -3.97% | 12.95 | 13.79 | 29494 | 3930 | 1.84% |
| 2025-10-27 | 12.92 | 13.60 | 0.67 | 5.18% | 12.82 | 13.69 | 39328 | 5281 | 2.46% |
| 2025-10-24 | 13.23 | 12.93 | -0.27 | -2.05% | 12.76 | 13.40 | 41248 | 5337 | 2.58% |
| 2025-10-23 | 13.80 | 13.20 | -0.72 | -5.17% | 13.16 | 13.85 | 34749 | 4626 | 2.17% |
| 2025-10-22 | 13.94 | 13.92 | -0.02 | -0.14% | 13.67 | 14.40 | 35060 | 4897 | 2.19% |
| 2025-10-21 | 14.03 | 13.94 | -0.09 | -0.64% | 13.69 | 14.03 | 17856 | 2470 | 1.12% |
| 2025-10-20 | 14.10 | 14.03 | 0.04 | 0.29% | 13.68 | 14.35 | 21506 | 2997 | 1.34% |
| 2025-10-17 | 14.55 | 13.99 | -0.34 | -2.37% | 13.91 | 14.55 | 18044 | 2552 | 1.13% |
| 2025-10-16 | 14.78 | 14.33 | -0.45 | -3.04% | 14.26 | 15.15 | 29930 | 4408 | 1.87% |
| 2025-10-15 | 15.00 | 14.78 | -0.35 | -2.31% | 14.63 | 15.39 | 34610 | 5190 | 2.16% |
| 2025-10-14 | 15.00 | 15.13 | 0.42 | 2.86% | 14.88 | 15.49 | 55565 | 8420 | 3.47% |
| 2025-10-13 | 13.30 | 14.71 | 0.98 | 7.14% | 13.25 | 14.95 | 66702 | 9504 | 4.17% |
| 2025-10-10 | 13.80 | 13.73 | -0.05 | -0.36% | 13.63 | 13.95 | 24106 | 3331 | 1.51% |
| 2025-10-09 | 13.49 | 13.78 | 0.30 | 2.23% | 12.95 | 13.82 | 32043 | 4353 | 2.00% |
| 2025-09-30 | 13.63 | 13.48 | -0.11 | -0.81% | 13.20 | 13.83 | 42688 | 5742 | 2.67% |
| 2025-09-29 | 13.13 | 13.59 | 0.47 | 3.58% | 13.12 | 13.80 | 44881 | 6108 | 2.80% |
| 2025-09-26 | 13.00 | 13.12 | 0.06 | 0.46% | 12.86 | 13.30 | 27270 | 3564 | 1.70% |
| 2025-09-25 | 13.24 | 13.06 | -0.18 | -1.36% | 13.04 | 13.37 | 20892 | 2746 | 1.31% |
| 2025-09-24 | 12.42 | 13.24 | 0.62 | 4.91% | 12.40 | 13.30 | 36610 | 4780 | 2.29% |
| 2025-09-23 | 12.19 | 12.62 | 0.52 | 4.30% | 12.02 | 12.65 | 45600 | 5648 | 2.85% |
| 2025-09-22 | 12.50 | 12.10 | -0.76 | -5.91% | 11.99 | 12.70 | 63762 | 7762 | 3.98% |
| 2025-09-19 | 13.46 | 12.86 | -0.60 | -4.46% | 12.40 | 13.50 | 67773 | 8691 | 4.24% |
| 2025-09-18 | 13.34 | 13.46 | 0.13 | 0.98% | 13.25 | 13.92 | 51676 | 7030 | 3.23% |
| 2025-09-17 | 13.55 | 13.33 | -0.22 | -1.62% | 13.06 | 13.55 | 49818 | 6641 | 3.11% |
| 2025-09-16 | 13.65 | 13.55 | -0.36 | -2.59% | 13.45 | 14.05 | 43053 | 5921 | 2.69% |
| 2025-09-15 | 14.13 | 13.91 | -0.15 | -1.07% | 13.38 | 14.40 | 88449 | 12095 | 5.53% |
| 2025-09-12 | 13.24 | 14.06 | 1.00 | 7.66% | 12.98 | 14.18 | 83130 | 11319 | 5.19% |
| 2025-09-11 | 13.15 | 13.06 | -0.39 | -2.90% | 12.99 | 14.22 | 122893 | 16499 | 7.68% |
| 2025-09-10 | 12.37 | 13.45 | 1.15 | 9.35% | 12.37 | 13.56 | 90834 | 12046 | 5.68% |
| 2025-09-09 | 12.16 | 12.30 | 0.15 | 1.23% | 11.97 | 12.44 | 79294 | 9669 | 4.96% |
| 2025-09-08 | 11.43 | 12.15 | 1.02 | 9.16% | 10.94 | 12.28 | 101222 | 11877 | 6.33% |