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 | 11.71 | 11.41 | -0.29 | -2.48% | 11.37 | 11.73 | 141786 | 16276 | 1.31% |
| 2025-12-15 | 11.69 | 11.70 | -0.03 | -0.26% | 11.56 | 11.75 | 107412 | 12526 | 0.99% |
| 2025-12-12 | 11.90 | 11.73 | -0.17 | -1.43% | 11.70 | 11.93 | 180670 | 21289 | 1.67% |
| 2025-12-11 | 12.08 | 11.90 | -0.18 | -1.49% | 11.89 | 12.10 | 161622 | 19333 | 1.49% |
| 2025-12-10 | 12.05 | 12.08 | -0.08 | -0.66% | 12.03 | 12.19 | 129616 | 15656 | 1.20% |
| 2025-12-09 | 12.19 | 12.16 | 0.01 | 0.08% | 12.13 | 12.35 | 167256 | 20447 | 1.54% |
| 2025-12-08 | 12.18 | 12.15 | -0.04 | -0.33% | 12.13 | 12.28 | 144619 | 17626 | 1.33% |
| 2025-12-05 | 12.07 | 12.19 | 0.14 | 1.16% | 12.05 | 12.21 | 120282 | 14619 | 1.11% |
| 2025-12-04 | 12.04 | 12.05 | -0.01 | -0.08% | 12.00 | 12.13 | 115267 | 13901 | 1.06% |
| 2025-12-03 | 12.15 | 12.06 | -0.11 | -0.90% | 12.05 | 12.15 | 146698 | 17721 | 1.35% |
| 2025-12-02 | 12.16 | 12.17 | -0.03 | -0.25% | 12.13 | 12.27 | 143226 | 17477 | 1.32% |
| 2025-12-01 | 12.26 | 12.20 | -0.11 | -0.89% | 12.15 | 12.35 | 196015 | 23955 | 1.81% |
| 2025-11-28 | 12.35 | 12.31 | -0.02 | -0.16% | 12.25 | 12.35 | 149448 | 18370 | 1.38% |
| 2025-11-27 | 12.30 | 12.33 | -0.06 | -0.48% | 12.24 | 12.37 | 167663 | 20629 | 1.55% |
| 2025-11-26 | 12.59 | 12.39 | -0.29 | -2.29% | 12.25 | 12.60 | 352992 | 43624 | 3.26% |
| 2025-11-25 | 12.72 | 12.68 | -0.23 | -1.78% | 12.51 | 12.78 | 471116 | 59434 | 4.35% |
| 2025-11-24 | 12.48 | 12.91 | 0.41 | 3.28% | 12.44 | 12.96 | 745075 | 95392 | 6.88% |
| 2025-11-21 | 12.12 | 12.50 | 0.33 | 2.71% | 12.05 | 12.80 | 666538 | 83172 | 6.15% |
| 2025-11-20 | 12.21 | 12.17 | -0.22 | -1.78% | 12.17 | 12.31 | 192638 | 23535 | 1.78% |
| 2025-11-19 | 12.00 | 12.39 | 0.35 | 2.91% | 12.00 | 12.48 | 400991 | 49371 | 3.70% |
| 2025-11-18 | 12.08 | 12.04 | -0.09 | -0.74% | 12.00 | 12.10 | 106834 | 12853 | 0.99% |
| 2025-11-17 | 12.09 | 12.13 | 0.11 | 0.92% | 12.09 | 12.25 | 171187 | 20833 | 1.58% |
| 2025-11-14 | 12.01 | 12.02 | -0.04 | -0.33% | 12.01 | 12.13 | 79423 | 9581 | 0.73% |
| 2025-11-13 | 12.03 | 12.06 | 0.02 | 0.17% | 11.99 | 12.07 | 75215 | 9060 | 0.69% |
| 2025-11-12 | 12.12 | 12.04 | -0.07 | -0.58% | 11.96 | 12.13 | 104629 | 12589 | 0.97% |
| 2025-11-11 | 12.12 | 12.11 | 0.03 | 0.25% | 12.08 | 12.19 | 96879 | 11744 | 0.89% |
| 2025-11-10 | 12.13 | 12.08 | -0.10 | -0.82% | 12.06 | 12.18 | 153667 | 18585 | 1.42% |
| 2025-11-07 | 12.14 | 12.18 | 0.05 | 0.41% | 12.07 | 12.30 | 134956 | 16503 | 1.25% |
| 2025-11-06 | 12.23 | 12.13 | -0.09 | -0.74% | 12.11 | 12.24 | 102350 | 12427 | 0.94% |
| 2025-11-05 | 12.00 | 12.22 | 0.17 | 1.41% | 11.96 | 12.26 | 156836 | 19045 | 1.45% |
| 2025-11-04 | 12.09 | 12.05 | -0.04 | -0.33% | 11.99 | 12.14 | 94886 | 11427 | 0.88% |
| 2025-11-03 | 12.04 | 12.09 | 0.11 | 0.92% | 11.93 | 12.10 | 112029 | 13457 | 1.03% |
| 2025-10-31 | 11.98 | 11.98 | -0.27 | -2.20% | 11.88 | 12.05 | 217354 | 26022 | 2.01% |
| 2025-10-30 | 12.32 | 12.25 | -0.06 | -0.49% | 12.23 | 12.37 | 124872 | 15356 | 1.15% |
| 2025-10-29 | 12.35 | 12.31 | -0.09 | -0.73% | 12.23 | 12.36 | 128520 | 15782 | 1.19% |
| 2025-10-28 | 12.21 | 12.40 | 0.19 | 1.56% | 12.19 | 12.46 | 209971 | 25951 | 1.94% |
| 2025-10-27 | 12.24 | 12.21 | -0.03 | -0.25% | 12.19 | 12.27 | 88024 | 10760 | 0.81% |
| 2025-10-24 | 12.13 | 12.24 | 0.11 | 0.91% | 12.11 | 12.28 | 130613 | 15959 | 1.21% |
| 2025-10-23 | 12.10 | 12.13 | 0.01 | 0.08% | 11.98 | 12.13 | 86123 | 10361 | 0.79% |
| 2025-10-22 | 12.06 | 12.12 | 0.02 | 0.17% | 12.05 | 12.18 | 72772 | 8824 | 0.67% |
| 2025-10-21 | 11.96 | 12.10 | 0.14 | 1.17% | 11.96 | 12.13 | 85593 | 10353 | 0.79% |
| 2025-10-20 | 12.04 | 11.96 | 0.03 | 0.25% | 11.92 | 12.07 | 78517 | 9410 | 0.72% |
| 2025-10-17 | 12.03 | 11.93 | -0.17 | -1.40% | 11.91 | 12.15 | 109402 | 13122 | 1.01% |
| 2025-10-16 | 12.18 | 12.10 | -0.12 | -0.98% | 12.06 | 12.21 | 95507 | 11581 | 0.88% |
| 2025-10-15 | 12.21 | 12.22 | 0.02 | 0.16% | 12.10 | 12.24 | 94977 | 11568 | 0.88% |
| 2025-10-14 | 12.16 | 12.20 | 0.04 | 0.33% | 12.16 | 12.50 | 161493 | 19843 | 1.49% |
| 2025-10-13 | 11.90 | 12.16 | -0.18 | -1.46% | 11.89 | 12.20 | 120454 | 14583 | 1.11% |
| 2025-10-10 | 12.30 | 12.34 | 0.04 | 0.33% | 12.26 | 12.36 | 106510 | 13112 | 0.98% |
| 2025-10-09 | 12.17 | 12.30 | 0.08 | 0.65% | 12.16 | 12.32 | 115438 | 14146 | 1.07% |
| 2025-09-30 | 12.18 | 12.22 | -0.01 | -0.08% | 12.15 | 12.27 | 88940 | 10862 | 0.82% |
| 2025-09-29 | 12.26 | 12.23 | 0.01 | 0.08% | 12.08 | 12.29 | 97247 | 11857 | 0.90% |
| 2025-09-26 | 12.05 | 12.22 | 0.16 | 1.33% | 12.00 | 12.36 | 146376 | 17917 | 1.35% |
| 2025-09-25 | 12.21 | 12.06 | -0.14 | -1.15% | 12.06 | 12.22 | 88320 | 10706 | 0.82% |
| 2025-09-24 | 12.03 | 12.20 | 0.13 | 1.08% | 11.95 | 12.21 | 96040 | 11636 | 0.89% |
| 2025-09-23 | 12.33 | 12.07 | -0.16 | -1.31% | 11.97 | 12.33 | 126337 | 15241 | 1.17% |
| 2025-09-22 | 12.34 | 12.23 | -0.08 | -0.65% | 12.15 | 12.34 | 98561 | 12030 | 0.91% |
| 2025-09-19 | 12.41 | 12.31 | -0.12 | -0.97% | 12.28 | 12.48 | 133068 | 16436 | 1.23% |
| 2025-09-18 | 12.58 | 12.43 | -0.24 | -1.89% | 12.37 | 12.73 | 198628 | 24923 | 1.83% |
| 2025-09-17 | 12.69 | 12.67 | 0.30 | 2.43% | 12.59 | 13.00 | 336478 | 42878 | 3.11% |
| 2025-09-16 | 12.46 | 12.37 | -0.04 | -0.32% | 12.28 | 12.47 | 96739 | 11945 | 0.89% |
| 2025-09-15 | 12.41 | 12.41 | 0.01 | 0.08% | 12.33 | 12.45 | 90765 | 11248 | 0.84% |
| 2025-09-12 | 12.50 | 12.40 | -0.11 | -0.88% | 12.39 | 12.58 | 133735 | 16718 | 1.23% |
| 2025-09-11 | 12.40 | 12.51 | 0.07 | 0.56% | 12.32 | 12.51 | 139489 | 17352 | 1.29% |
| 2025-09-10 | 12.36 | 12.44 | 0.10 | 0.81% | 12.27 | 12.44 | 95451 | 11796 | 0.88% |
| 2025-09-09 | 12.50 | 12.34 | -0.14 | -1.12% | 12.27 | 12.50 | 112710 | 13936 | 1.04% |
| 2025-09-08 | 12.58 | 12.48 | -0.09 | -0.72% | 12.40 | 12.61 | 146268 | 18237 | 1.35% |