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 | 11.83 | 11.40 | -0.65 | -5.39% | 11.30 | 11.94 | 411142 | 47381 | 3.43% |
| 2025-12-15 | 11.74 | 12.05 | 0.19 | 1.60% | 11.68 | 12.35 | 511460 | 61517 | 4.26% |
| 2025-12-12 | 11.83 | 11.86 | -0.02 | -0.17% | 11.66 | 12.19 | 442447 | 52422 | 3.69% |
| 2025-12-11 | 12.43 | 11.88 | -0.49 | -3.96% | 11.88 | 12.79 | 594834 | 72341 | 4.96% |
| 2025-12-10 | 13.31 | 12.37 | -0.93 | -6.99% | 12.28 | 13.31 | 971286 | 122014 | 8.10% |
| 2025-12-09 | 12.70 | 13.30 | 0.55 | 4.31% | 12.41 | 13.30 | 493979 | 62751 | 4.12% |
| 2025-12-08 | 12.66 | 12.75 | -0.01 | -0.08% | 12.47 | 12.89 | 462304 | 58608 | 3.85% |
| 2025-12-05 | 12.13 | 12.76 | 0.56 | 4.59% | 11.99 | 12.88 | 604012 | 75830 | 5.03% |
| 2025-12-04 | 12.61 | 12.20 | -0.65 | -5.06% | 12.16 | 12.74 | 649250 | 79949 | 5.41% |
| 2025-12-03 | 13.16 | 12.85 | -0.55 | -4.10% | 12.77 | 13.38 | 621170 | 80586 | 5.18% |
| 2025-12-02 | 13.25 | 13.40 | 0.02 | 0.15% | 12.73 | 13.75 | 765725 | 101554 | 6.38% |
| 2025-12-01 | 13.70 | 13.38 | -0.30 | -2.19% | 13.16 | 13.98 | 843742 | 114380 | 7.03% |
| 2025-11-28 | 13.70 | 13.68 | -0.07 | -0.51% | 13.47 | 14.02 | 801370 | 109898 | 6.68% |
| 2025-11-27 | 12.80 | 13.75 | 1.02 | 8.01% | 12.80 | 14.28 | 1287494 | 175593 | 10.73% |
| 2025-11-26 | 13.73 | 12.73 | -0.72 | -5.35% | 12.73 | 13.91 | 851886 | 111752 | 7.10% |
| 2025-11-25 | 13.26 | 13.45 | 0.49 | 3.78% | 13.00 | 13.80 | 884279 | 118288 | 7.37% |
| 2025-11-24 | 13.30 | 12.96 | 0.10 | 0.78% | 12.60 | 13.36 | 749802 | 97057 | 6.25% |
| 2025-11-21 | 14.49 | 12.86 | -1.73 | -11.86% | 12.84 | 14.50 | 1131155 | 152488 | 9.43% |
| 2025-11-20 | 15.30 | 14.59 | -1.54 | -9.55% | 14.51 | 16.27 | 1420559 | 218143 | 11.84% |
| 2025-11-19 | 13.36 | 16.13 | 1.59 | 10.94% | 13.17 | 16.99 | 1934114 | 281387 | 16.12% |
| 2025-11-18 | 14.59 | 14.54 | 0.12 | 0.83% | 14.20 | 15.65 | 1613936 | 240563 | 13.45% |
| 2025-11-17 | 12.94 | 14.42 | 1.30 | 9.91% | 12.83 | 15.07 | 1574670 | 217644 | 13.12% |
| 2025-11-14 | 13.73 | 13.12 | -0.86 | -6.15% | 12.99 | 14.40 | 1346154 | 182623 | 11.22% |
| 2025-11-13 | 13.13 | 13.98 | 1.51 | 12.11% | 13.12 | 14.44 | 1704273 | 234441 | 14.20% |
| 2025-11-12 | 12.50 | 12.47 | -0.26 | -2.04% | 12.10 | 13.19 | 1044527 | 131223 | 8.71% |
| 2025-11-11 | 12.62 | 12.73 | -0.35 | -2.68% | 12.37 | 13.58 | 1467857 | 188924 | 12.23% |
| 2025-11-10 | 11.66 | 13.08 | 1.70 | 14.94% | 11.66 | 13.58 | 1989210 | 251568 | 16.58% |
| 2025-11-07 | 9.44 | 11.38 | 1.90 | 20.04% | 9.40 | 11.38 | 1033937 | 113728 | 8.62% |
| 2025-11-06 | 9.40 | 9.48 | 0.08 | 0.85% | 9.31 | 9.55 | 198455 | 18767 | 1.65% |
| 2025-11-05 | 9.15 | 9.40 | 0.17 | 1.84% | 9.14 | 9.47 | 152898 | 14301 | 1.27% |
| 2025-11-04 | 9.30 | 9.23 | -0.09 | -0.97% | 9.17 | 9.42 | 125889 | 11686 | 1.05% |
| 2025-11-03 | 9.20 | 9.32 | 0.03 | 0.32% | 9.16 | 9.36 | 186158 | 17220 | 1.55% |
| 2025-10-31 | 9.00 | 9.29 | 0.26 | 2.88% | 8.99 | 9.44 | 238686 | 22054 | 1.99% |
| 2025-10-30 | 9.01 | 9.03 | 0.03 | 0.33% | 8.92 | 9.13 | 143056 | 12915 | 1.19% |
| 2025-10-29 | 8.81 | 9.00 | 0.14 | 1.58% | 8.80 | 9.04 | 141070 | 12587 | 1.18% |
| 2025-10-28 | 8.91 | 8.86 | 0.03 | 0.34% | 8.85 | 9.09 | 108615 | 9700 | 0.91% |
| 2025-10-27 | 8.90 | 8.83 | -0.02 | -0.23% | 8.79 | 8.94 | 92042 | 8147 | 0.77% |
| 2025-10-24 | 8.77 | 8.85 | 0.07 | 0.80% | 8.71 | 8.95 | 101230 | 8967 | 0.84% |
| 2025-10-23 | 8.74 | 8.78 | 0.01 | 0.11% | 8.52 | 8.78 | 110640 | 9551 | 0.92% |
| 2025-10-22 | 8.80 | 8.77 | -0.04 | -0.45% | 8.70 | 8.87 | 61919 | 5449 | 0.52% |
| 2025-10-21 | 8.75 | 8.81 | 0.06 | 0.69% | 8.71 | 8.84 | 71726 | 6302 | 0.60% |
| 2025-10-20 | 8.71 | 8.75 | 0.08 | 0.92% | 8.68 | 8.90 | 82351 | 7206 | 0.69% |
| 2025-10-17 | 8.98 | 8.67 | -0.32 | -3.56% | 8.64 | 9.14 | 151320 | 13355 | 1.26% |
| 2025-10-16 | 9.12 | 8.99 | -0.18 | -1.96% | 8.98 | 9.14 | 103949 | 9399 | 0.87% |
| 2025-10-15 | 9.12 | 9.17 | 0.06 | 0.66% | 9.06 | 9.24 | 105697 | 9682 | 0.88% |
| 2025-10-14 | 9.24 | 9.11 | -0.13 | -1.41% | 9.09 | 9.38 | 153214 | 14143 | 1.28% |
| 2025-10-13 | 8.97 | 9.24 | -0.02 | -0.22% | 8.84 | 9.27 | 123631 | 11255 | 1.03% |
| 2025-10-10 | 9.32 | 9.26 | -0.06 | -0.64% | 9.18 | 9.32 | 92548 | 8557 | 0.77% |
| 2025-10-09 | 9.19 | 9.32 | 0.16 | 1.75% | 9.17 | 9.37 | 135883 | 12642 | 1.13% |
| 2025-09-30 | 9.27 | 9.16 | -0.07 | -0.76% | 9.16 | 9.33 | 112575 | 10389 | 0.94% |
| 2025-09-29 | 9.10 | 9.23 | 0.12 | 1.32% | 9.02 | 9.31 | 112723 | 10336 | 0.94% |
| 2025-09-26 | 9.21 | 9.11 | -0.12 | -1.30% | 9.09 | 9.29 | 92693 | 8513 | 0.77% |
| 2025-09-25 | 9.35 | 9.23 | -0.21 | -2.22% | 9.22 | 9.47 | 110637 | 10326 | 0.92% |
| 2025-09-24 | 9.16 | 9.44 | 0.20 | 2.16% | 9.16 | 9.45 | 136262 | 12704 | 1.14% |
| 2025-09-23 | 9.45 | 9.24 | -0.24 | -2.53% | 9.06 | 9.48 | 161872 | 14900 | 1.35% |
| 2025-09-22 | 9.57 | 9.48 | -0.09 | -0.94% | 9.39 | 9.60 | 125341 | 11889 | 1.04% |
| 2025-09-19 | 9.72 | 9.57 | -0.12 | -1.24% | 9.55 | 9.75 | 122355 | 11777 | 1.02% |
| 2025-09-18 | 9.90 | 9.69 | -0.20 | -2.02% | 9.60 | 9.92 | 230100 | 22467 | 1.92% |
| 2025-09-17 | 9.94 | 9.89 | -0.06 | -0.60% | 9.80 | 10.21 | 192792 | 19105 | 1.61% |
| 2025-09-16 | 10.04 | 9.95 | 0.24 | 2.47% | 9.81 | 10.44 | 280541 | 28127 | 2.34% |
| 2025-09-15 | 9.87 | 9.71 | -0.16 | -1.62% | 9.70 | 10.02 | 158758 | 15585 | 1.32% |
| 2025-09-12 | 10.11 | 9.87 | -0.22 | -2.18% | 9.82 | 10.12 | 188158 | 18689 | 1.57% |
| 2025-09-11 | 9.98 | 10.09 | 0.07 | 0.70% | 9.80 | 10.09 | 175010 | 17471 | 1.46% |
| 2025-09-10 | 10.05 | 10.02 | -0.15 | -1.47% | 9.85 | 10.14 | 218315 | 21788 | 1.82% |
| 2025-09-09 | 10.27 | 10.17 | -0.18 | -1.74% | 10.08 | 10.37 | 234565 | 23975 | 1.96% |
| 2025-09-08 | 10.30 | 10.35 | -0.01 | -0.10% | 9.99 | 10.36 | 363388 | 37055 | 3.03% |