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 | 12.40 | 12.08 | -0.67 | -5.25% | 11.88 | 13.12 | 470074 | 58668 | 15.13% |
| 2025-12-15 | 12.54 | 12.75 | 0.25 | 2.00% | 12.01 | 12.95 | 501457 | 62958 | 16.15% |
| 2025-12-12 | 13.00 | 12.50 | -0.56 | -4.29% | 12.50 | 13.66 | 702491 | 91398 | 22.62% |
| 2025-12-11 | 11.82 | 13.06 | 1.19 | 10.03% | 11.82 | 13.06 | 730666 | 90993 | 23.52% |
| 2025-12-10 | 13.40 | 11.87 | -0.49 | -3.96% | 11.87 | 13.60 | 753032 | 97996 | 24.24% |
| 2025-12-09 | 12.15 | 12.36 | 1.12 | 9.96% | 11.42 | 12.36 | 681525 | 82453 | 21.94% |
| 2025-12-08 | 10.30 | 11.24 | 1.02 | 9.98% | 10.24 | 11.24 | 270498 | 29472 | 8.71% |
| 2025-12-05 | 9.99 | 10.22 | 0.19 | 1.89% | 9.91 | 10.27 | 70531 | 7140 | 2.27% |
| 2025-12-04 | 10.39 | 10.03 | -0.42 | -4.02% | 10.02 | 10.44 | 100932 | 10222 | 3.25% |
| 2025-12-03 | 10.54 | 10.45 | -0.12 | -1.14% | 10.35 | 10.59 | 69067 | 7213 | 2.22% |
| 2025-12-02 | 10.73 | 10.57 | -0.05 | -0.47% | 10.50 | 10.74 | 69364 | 7347 | 2.23% |
| 2025-12-01 | 10.45 | 10.62 | 0.06 | 0.57% | 10.39 | 10.80 | 105646 | 11206 | 3.40% |
| 2025-11-28 | 10.32 | 10.56 | 0.21 | 2.03% | 10.17 | 10.77 | 123090 | 12889 | 3.96% |
| 2025-11-27 | 10.42 | 10.35 | -0.04 | -0.38% | 10.28 | 10.49 | 68636 | 7118 | 2.21% |
| 2025-11-26 | 10.40 | 10.39 | -0.01 | -0.10% | 10.33 | 10.59 | 66557 | 6954 | 2.14% |
| 2025-11-25 | 10.42 | 10.40 | 0.03 | 0.29% | 10.28 | 10.47 | 70756 | 7361 | 2.28% |
| 2025-11-24 | 10.31 | 10.37 | 0.06 | 0.58% | 10.12 | 10.43 | 95743 | 9861 | 3.08% |
| 2025-11-21 | 10.55 | 10.31 | -0.17 | -1.62% | 10.30 | 11.22 | 157030 | 16678 | 5.06% |
| 2025-11-20 | 10.99 | 10.48 | -0.77 | -6.84% | 10.35 | 11.08 | 245210 | 26035 | 7.89% |
| 2025-11-19 | 10.95 | 11.25 | 0.34 | 3.12% | 10.86 | 11.36 | 270525 | 30153 | 8.71% |
| 2025-11-18 | 10.98 | 10.91 | -0.09 | -0.82% | 10.68 | 11.14 | 98864 | 10732 | 3.18% |
| 2025-11-17 | 10.94 | 11.00 | 0.11 | 1.01% | 10.89 | 11.04 | 53379 | 5861 | 1.72% |
| 2025-11-14 | 10.89 | 10.89 | -0.13 | -1.18% | 10.88 | 11.16 | 69384 | 7633 | 2.23% |
| 2025-11-13 | 10.93 | 11.02 | 0.17 | 1.57% | 10.77 | 11.06 | 82225 | 8990 | 2.65% |
| 2025-11-12 | 10.90 | 10.85 | -0.09 | -0.82% | 10.81 | 11.10 | 64717 | 7053 | 2.08% |
| 2025-11-11 | 10.79 | 10.94 | 0.15 | 1.39% | 10.71 | 10.98 | 79216 | 8622 | 2.55% |
| 2025-11-10 | 10.59 | 10.79 | 0.17 | 1.60% | 10.52 | 10.84 | 84671 | 9097 | 2.73% |
| 2025-11-07 | 10.62 | 10.62 | 0.00 | 0.00% | 10.62 | 10.82 | 63408 | 6779 | 2.04% |
| 2025-11-06 | 10.77 | 10.62 | -0.15 | -1.39% | 10.55 | 10.77 | 72847 | 7726 | 2.35% |
| 2025-11-05 | 10.58 | 10.77 | 0.19 | 1.80% | 10.58 | 10.84 | 119692 | 12887 | 3.85% |
| 2025-11-04 | 10.51 | 10.58 | 0.08 | 0.76% | 10.46 | 10.65 | 113158 | 11956 | 3.64% |
| 2025-11-03 | 10.96 | 10.50 | -0.61 | -5.49% | 10.43 | 10.96 | 239604 | 25340 | 7.71% |
| 2025-10-31 | 10.60 | 11.11 | 0.52 | 4.91% | 10.54 | 11.33 | 260435 | 28858 | 8.39% |
| 2025-10-30 | 10.73 | 10.59 | -0.10 | -0.94% | 10.55 | 10.90 | 76429 | 8175 | 2.46% |
| 2025-10-29 | 10.75 | 10.69 | -0.08 | -0.74% | 10.57 | 10.75 | 53034 | 5658 | 1.71% |
| 2025-10-28 | 10.56 | 10.77 | 0.17 | 1.60% | 10.55 | 10.80 | 81866 | 8790 | 2.64% |
| 2025-10-27 | 10.64 | 10.60 | -0.04 | -0.38% | 10.40 | 10.75 | 84139 | 8930 | 2.71% |
| 2025-10-24 | 11.10 | 10.64 | -0.41 | -3.71% | 10.61 | 11.17 | 153328 | 16546 | 4.94% |
| 2025-10-23 | 10.72 | 11.05 | 0.38 | 3.56% | 10.64 | 11.25 | 187200 | 20605 | 6.03% |
| 2025-10-22 | 10.61 | 10.67 | 0.04 | 0.38% | 10.55 | 10.76 | 52962 | 5660 | 1.71% |
| 2025-10-21 | 10.49 | 10.63 | 0.09 | 0.85% | 10.46 | 10.63 | 56084 | 5929 | 1.81% |
| 2025-10-20 | 10.30 | 10.54 | 0.22 | 2.13% | 10.30 | 10.60 | 76195 | 7994 | 2.45% |
| 2025-10-17 | 10.45 | 10.32 | -0.09 | -0.86% | 10.30 | 10.53 | 62830 | 6554 | 2.02% |
| 2025-10-16 | 10.54 | 10.41 | -0.17 | -1.61% | 10.38 | 10.68 | 57213 | 5997 | 1.84% |
| 2025-10-15 | 10.46 | 10.58 | 0.19 | 1.83% | 10.36 | 10.63 | 70213 | 7379 | 2.26% |
| 2025-10-14 | 10.46 | 10.39 | -0.04 | -0.38% | 10.33 | 10.60 | 72214 | 7560 | 2.33% |
| 2025-10-13 | 10.10 | 10.43 | -0.22 | -2.07% | 10.06 | 10.48 | 72647 | 7517 | 2.34% |
| 2025-10-10 | 10.68 | 10.65 | -0.04 | -0.37% | 10.65 | 10.83 | 65030 | 6976 | 2.09% |
| 2025-10-09 | 11.20 | 10.69 | -0.41 | -3.69% | 10.62 | 11.25 | 114070 | 12284 | 3.67% |
| 2025-09-30 | 10.99 | 11.10 | 0.17 | 1.56% | 10.91 | 11.19 | 84578 | 9346 | 2.72% |
| 2025-09-29 | 10.95 | 10.93 | 0.04 | 0.37% | 10.74 | 11.04 | 64377 | 7042 | 2.07% |
| 2025-09-26 | 11.13 | 10.89 | -0.28 | -2.51% | 10.89 | 11.14 | 69478 | 7614 | 2.24% |
| 2025-09-25 | 11.11 | 11.17 | 0.05 | 0.45% | 10.78 | 11.19 | 149298 | 16376 | 4.81% |
| 2025-09-24 | 11.00 | 11.12 | 0.05 | 0.45% | 10.75 | 11.23 | 99608 | 11047 | 3.21% |
| 2025-09-23 | 11.90 | 11.07 | -0.98 | -8.13% | 11.00 | 11.90 | 206624 | 23333 | 6.65% |
| 2025-09-22 | 12.41 | 12.05 | -0.48 | -3.83% | 12.00 | 12.44 | 170906 | 20761 | 5.50% |
| 2025-09-19 | 12.35 | 12.53 | 0.08 | 0.64% | 12.09 | 12.72 | 230456 | 28615 | 7.42% |
| 2025-09-18 | 12.50 | 12.45 | -0.01 | -0.08% | 12.28 | 12.61 | 190812 | 23683 | 6.14% |
| 2025-09-17 | 12.74 | 12.46 | -0.24 | -1.89% | 12.43 | 12.82 | 178768 | 22398 | 5.76% |
| 2025-09-16 | 12.65 | 12.70 | 0.19 | 1.52% | 12.41 | 12.86 | 220858 | 27852 | 7.11% |
| 2025-09-15 | 12.79 | 12.51 | -0.34 | -2.65% | 12.51 | 12.87 | 204898 | 25868 | 6.60% |
| 2025-09-12 | 12.56 | 12.85 | 0.15 | 1.18% | 12.56 | 13.13 | 295296 | 38080 | 9.51% |
| 2025-09-11 | 12.22 | 12.70 | 0.39 | 3.17% | 12.12 | 12.94 | 270071 | 33981 | 8.70% |
| 2025-09-10 | 12.13 | 12.31 | 0.12 | 0.98% | 12.03 | 12.49 | 174467 | 21466 | 5.62% |
| 2025-09-09 | 12.57 | 12.19 | -0.53 | -4.17% | 12.16 | 12.63 | 236004 | 29145 | 7.60% |
| 2025-09-08 | 12.27 | 12.72 | 0.25 | 2.00% | 12.27 | 12.97 | 289060 | 36463 | 9.31% |