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 | 11.55 | 11.32 | -0.30 | -2.58% | 11.26 | 11.58 | 326876 | 37120 | 0.94% |
| 2025-12-15 | 11.38 | 11.62 | 0.21 | 1.84% | 11.36 | 11.79 | 415222 | 48302 | 1.19% |
| 2025-12-12 | 11.30 | 11.41 | 0.17 | 1.51% | 11.24 | 11.60 | 471387 | 53680 | 1.36% |
| 2025-12-11 | 11.45 | 11.24 | -0.11 | -0.97% | 11.19 | 11.48 | 271658 | 30711 | 0.78% |
| 2025-12-10 | 11.34 | 11.35 | -0.07 | -0.61% | 11.28 | 11.42 | 248117 | 28134 | 0.71% |
| 2025-12-09 | 11.40 | 11.42 | 0.08 | 0.71% | 11.34 | 11.46 | 337725 | 38481 | 0.97% |
| 2025-12-08 | 11.40 | 11.34 | -0.10 | -0.87% | 11.29 | 11.45 | 375045 | 42531 | 1.08% |
| 2025-12-05 | 11.58 | 11.44 | -0.23 | -1.97% | 11.21 | 11.58 | 547141 | 62137 | 1.57% |
| 2025-12-04 | 11.86 | 11.67 | -0.18 | -1.52% | 11.66 | 12.05 | 368147 | 43536 | 1.06% |
| 2025-12-03 | 11.80 | 11.85 | 0.05 | 0.42% | 11.62 | 11.98 | 539716 | 63698 | 1.55% |
| 2025-12-02 | 12.61 | 11.80 | -1.09 | -8.46% | 11.66 | 12.67 | 1155172 | 139356 | 3.32% |
| 2025-12-01 | 12.13 | 12.89 | 0.81 | 6.71% | 12.09 | 13.05 | 1047648 | 132783 | 3.02% |
| 2025-11-28 | 12.30 | 12.08 | -0.02 | -0.17% | 12.04 | 12.52 | 636881 | 77686 | 1.83% |
| 2025-11-27 | 12.33 | 12.10 | -0.22 | -1.79% | 12.06 | 12.33 | 452099 | 55075 | 1.30% |
| 2025-11-26 | 12.48 | 12.32 | -0.27 | -2.14% | 12.23 | 12.53 | 387812 | 47850 | 1.12% |
| 2025-11-25 | 12.45 | 12.59 | -0.09 | -0.71% | 12.31 | 12.74 | 427435 | 53575 | 1.23% |
| 2025-11-24 | 12.67 | 12.68 | 0.29 | 2.34% | 12.51 | 12.92 | 503580 | 64006 | 1.45% |
| 2025-11-21 | 12.79 | 12.39 | -0.30 | -2.36% | 12.38 | 12.91 | 436962 | 55078 | 1.26% |
| 2025-11-20 | 13.01 | 12.69 | -0.55 | -4.15% | 12.66 | 13.14 | 437603 | 56230 | 1.26% |
| 2025-11-19 | 13.09 | 13.24 | 0.30 | 2.32% | 12.99 | 13.34 | 470395 | 62146 | 1.35% |
| 2025-11-18 | 13.32 | 12.94 | -0.41 | -3.07% | 12.80 | 13.37 | 393456 | 51277 | 1.13% |
| 2025-11-17 | 13.45 | 13.35 | 0.15 | 1.14% | 13.15 | 13.57 | 548054 | 73321 | 1.58% |
| 2025-11-14 | 13.31 | 13.20 | -0.06 | -0.45% | 13.20 | 13.72 | 735069 | 98500 | 2.12% |
| 2025-11-13 | 12.80 | 13.26 | 0.88 | 7.11% | 12.80 | 13.40 | 983960 | 129520 | 2.83% |
| 2025-11-12 | 12.41 | 12.38 | -0.03 | -0.24% | 12.25 | 12.46 | 268990 | 33269 | 0.77% |
| 2025-11-11 | 12.42 | 12.41 | 0.00 | 0.00% | 12.36 | 12.64 | 312367 | 38989 | 0.90% |
| 2025-11-10 | 12.55 | 12.41 | -0.27 | -2.13% | 12.39 | 12.72 | 442132 | 55179 | 1.27% |
| 2025-11-07 | 12.67 | 12.68 | 0.17 | 1.36% | 12.63 | 12.99 | 600783 | 76948 | 1.73% |
| 2025-11-06 | 12.41 | 12.51 | 0.10 | 0.81% | 12.35 | 12.62 | 322718 | 40392 | 0.93% |
| 2025-11-05 | 12.26 | 12.41 | -0.07 | -0.56% | 12.22 | 12.58 | 390121 | 48394 | 1.12% |
| 2025-11-04 | 13.23 | 12.48 | -0.82 | -6.17% | 12.38 | 13.31 | 746551 | 95138 | 2.15% |
| 2025-11-03 | 13.50 | 13.30 | -0.19 | -1.41% | 13.15 | 13.63 | 607472 | 81053 | 1.75% |
| 2025-10-31 | 13.31 | 13.49 | -0.04 | -0.30% | 13.11 | 13.75 | 1016969 | 136861 | 2.93% |
| 2025-10-30 | 12.99 | 13.53 | 1.09 | 8.76% | 12.99 | 13.68 | 1540542 | 208464 | 4.43% |
| 2025-10-29 | 12.30 | 12.44 | 0.31 | 2.56% | 12.20 | 12.48 | 383561 | 47473 | 1.10% |
| 2025-10-28 | 12.11 | 12.13 | 0.05 | 0.41% | 12.08 | 12.44 | 505459 | 61881 | 1.45% |
| 2025-10-27 | 12.36 | 12.08 | -0.18 | -1.47% | 11.90 | 12.37 | 529846 | 64467 | 1.52% |
| 2025-10-24 | 12.53 | 12.26 | -0.08 | -0.65% | 12.12 | 12.89 | 578082 | 71712 | 1.66% |
| 2025-10-23 | 12.30 | 12.34 | 0.14 | 1.15% | 11.92 | 12.41 | 348664 | 42516 | 1.00% |
| 2025-10-22 | 12.47 | 12.20 | -0.39 | -3.10% | 12.17 | 12.52 | 401671 | 49291 | 1.16% |
| 2025-10-21 | 12.50 | 12.59 | -0.01 | -0.08% | 12.40 | 12.67 | 393976 | 49428 | 1.13% |
| 2025-10-20 | 12.28 | 12.60 | 0.48 | 3.96% | 12.21 | 12.66 | 551808 | 68827 | 1.59% |
| 2025-10-17 | 12.47 | 12.12 | -0.40 | -3.19% | 12.07 | 12.57 | 407605 | 50060 | 1.17% |
| 2025-10-16 | 12.75 | 12.52 | 0.20 | 1.62% | 12.46 | 12.77 | 471064 | 59364 | 1.36% |
| 2025-10-15 | 12.20 | 12.32 | -0.06 | -0.48% | 12.06 | 12.40 | 386685 | 47176 | 1.11% |
| 2025-10-14 | 12.81 | 12.38 | -0.39 | -3.05% | 12.30 | 12.85 | 777424 | 96724 | 2.24% |
| 2025-10-13 | 12.30 | 12.77 | 0.55 | 4.50% | 12.25 | 12.84 | 947789 | 119195 | 2.73% |
| 2025-10-10 | 11.74 | 12.22 | 0.49 | 4.18% | 11.73 | 12.29 | 613330 | 74218 | 1.77% |
| 2025-10-09 | 11.62 | 11.73 | -0.39 | -3.22% | 11.27 | 11.74 | 684270 | 79033 | 1.97% |
| 2025-09-30 | 11.90 | 12.12 | 0.05 | 0.41% | 11.89 | 12.17 | 327824 | 39448 | 0.94% |
| 2025-09-29 | 12.12 | 12.07 | -0.01 | -0.08% | 11.78 | 12.13 | 457625 | 54683 | 1.32% |
| 2025-09-26 | 12.05 | 12.08 | -0.02 | -0.17% | 11.90 | 12.15 | 335451 | 40439 | 0.97% |
| 2025-09-25 | 12.20 | 12.10 | -0.17 | -1.39% | 12.03 | 12.28 | 360988 | 43819 | 1.04% |
| 2025-09-24 | 12.33 | 12.27 | 0.18 | 1.49% | 12.01 | 12.46 | 533855 | 65434 | 1.54% |
| 2025-09-23 | 12.00 | 12.09 | -0.14 | -1.14% | 11.84 | 12.36 | 668096 | 80573 | 1.92% |
| 2025-09-22 | 12.75 | 12.23 | -0.54 | -4.23% | 12.04 | 12.75 | 764962 | 93486 | 2.20% |
| 2025-09-19 | 12.42 | 12.77 | 0.29 | 2.32% | 12.35 | 12.83 | 627646 | 79558 | 1.81% |
| 2025-09-18 | 12.58 | 12.48 | -0.25 | -1.96% | 12.30 | 12.73 | 603998 | 75693 | 1.74% |
| 2025-09-17 | 12.70 | 12.73 | 0.43 | 3.50% | 12.55 | 13.12 | 758709 | 97184 | 2.18% |
| 2025-09-16 | 12.59 | 12.30 | -0.22 | -1.76% | 12.19 | 12.85 | 627060 | 78039 | 1.80% |
| 2025-09-15 | 12.37 | 12.52 | 0.43 | 3.56% | 12.36 | 12.87 | 898725 | 113451 | 2.59% |
| 2025-09-12 | 12.30 | 12.09 | 0.16 | 1.34% | 12.00 | 12.50 | 818999 | 100242 | 2.36% |
| 2025-09-11 | 12.01 | 11.93 | -0.12 | -1.00% | 11.87 | 12.12 | 605977 | 72571 | 1.74% |
| 2025-09-10 | 11.93 | 12.05 | -0.05 | -0.41% | 11.80 | 12.20 | 785572 | 94268 | 2.26% |
| 2025-09-09 | 12.00 | 12.10 | -0.09 | -0.74% | 11.87 | 12.63 | 1582474 | 194365 | 4.55% |
| 2025-09-08 | 11.56 | 12.19 | 1.11 | 10.02% | 11.39 | 12.19 | 1877338 | 224635 | 5.40% |