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 | 12.80 | 12.60 | -0.20 | -1.56% | 12.55 | 12.81 | 103780 | 13106 | 1.33% |
| 2025-12-15 | 12.86 | 12.80 | -0.15 | -1.16% | 12.71 | 12.90 | 97383 | 12470 | 1.25% |
| 2025-12-12 | 12.70 | 12.95 | 0.17 | 1.33% | 12.66 | 13.08 | 201805 | 26038 | 2.58% |
| 2025-12-11 | 13.21 | 12.78 | -0.43 | -3.26% | 12.70 | 13.21 | 197944 | 25521 | 2.54% |
| 2025-12-10 | 12.85 | 13.21 | 0.36 | 2.80% | 12.80 | 13.23 | 264626 | 34730 | 3.39% |
| 2025-12-09 | 12.76 | 12.85 | 0.05 | 0.39% | 12.75 | 13.02 | 117928 | 15169 | 1.51% |
| 2025-12-08 | 12.70 | 12.80 | 0.12 | 0.95% | 12.70 | 12.88 | 113995 | 14596 | 1.46% |
| 2025-12-05 | 12.61 | 12.68 | -0.01 | -0.08% | 12.61 | 12.80 | 106148 | 13483 | 1.36% |
| 2025-12-04 | 12.79 | 12.69 | -0.17 | -1.32% | 12.62 | 12.85 | 92934 | 11814 | 1.19% |
| 2025-12-03 | 12.93 | 12.86 | -0.01 | -0.08% | 12.67 | 12.93 | 116394 | 14920 | 1.49% |
| 2025-12-02 | 12.81 | 12.87 | 0.07 | 0.55% | 12.64 | 12.90 | 134384 | 17182 | 1.72% |
| 2025-12-01 | 12.76 | 12.80 | 0.07 | 0.55% | 12.72 | 12.96 | 161454 | 20688 | 2.07% |
| 2025-11-28 | 12.62 | 12.73 | 0.09 | 0.71% | 12.56 | 12.76 | 95796 | 12150 | 1.23% |
| 2025-11-27 | 12.59 | 12.64 | 0.00 | 0.00% | 12.59 | 12.78 | 88868 | 11280 | 1.14% |
| 2025-11-26 | 12.78 | 12.64 | -0.14 | -1.10% | 12.59 | 12.78 | 114293 | 14488 | 1.46% |
| 2025-11-25 | 12.60 | 12.78 | 0.12 | 0.95% | 12.60 | 12.88 | 162571 | 20758 | 2.08% |
| 2025-11-24 | 12.75 | 12.66 | 0.07 | 0.56% | 12.33 | 12.80 | 200563 | 25137 | 2.57% |
| 2025-11-21 | 12.91 | 12.59 | -0.44 | -3.38% | 12.57 | 12.99 | 211220 | 26953 | 2.71% |
| 2025-11-20 | 13.20 | 13.03 | -0.14 | -1.06% | 12.97 | 13.33 | 162255 | 21294 | 2.08% |
| 2025-11-19 | 13.34 | 13.17 | -0.23 | -1.72% | 13.10 | 13.46 | 150275 | 19879 | 1.92% |
| 2025-11-18 | 13.64 | 13.40 | -0.33 | -2.40% | 13.25 | 13.71 | 227844 | 30581 | 2.92% |
| 2025-11-17 | 14.00 | 13.73 | -0.27 | -1.93% | 13.51 | 14.10 | 311211 | 42648 | 3.99% |
| 2025-11-14 | 14.20 | 14.00 | -0.22 | -1.55% | 13.99 | 14.32 | 292958 | 41408 | 3.75% |
| 2025-11-13 | 14.51 | 14.22 | -0.38 | -2.60% | 14.12 | 14.70 | 400099 | 57341 | 5.12% |
| 2025-11-12 | 14.89 | 14.60 | -0.35 | -2.34% | 14.32 | 14.95 | 588974 | 85747 | 7.54% |
| 2025-11-11 | 16.60 | 14.95 | -1.65 | -9.94% | 14.94 | 17.00 | 1116719 | 176808 | 14.30% |
| 2025-11-10 | 17.72 | 16.60 | -0.26 | -1.54% | 16.45 | 18.55 | 1196168 | 210608 | 15.32% |
| 2025-11-07 | 15.19 | 16.86 | 1.53 | 9.98% | 15.18 | 16.86 | 550502 | 88816 | 7.05% |
| 2025-11-06 | 14.79 | 15.33 | 0.56 | 3.79% | 14.61 | 15.73 | 601937 | 91684 | 7.71% |
| 2025-11-05 | 13.77 | 14.77 | 0.99 | 7.18% | 13.47 | 15.16 | 622522 | 90856 | 7.97% |
| 2025-11-04 | 13.95 | 13.78 | -0.17 | -1.22% | 13.70 | 14.17 | 263050 | 36431 | 3.37% |
| 2025-11-03 | 13.39 | 13.95 | 0.59 | 4.42% | 13.35 | 14.22 | 364362 | 50080 | 4.67% |
| 2025-10-31 | 13.73 | 13.36 | -0.63 | -4.50% | 13.13 | 13.99 | 503477 | 67589 | 6.45% |
| 2025-10-30 | 13.13 | 13.99 | 1.27 | 9.98% | 13.09 | 13.99 | 624883 | 86258 | 8.00% |
| 2025-10-29 | 12.82 | 12.72 | -0.11 | -0.86% | 12.65 | 12.84 | 107259 | 13634 | 1.37% |
| 2025-10-28 | 12.45 | 12.83 | 0.38 | 3.05% | 12.32 | 13.27 | 301942 | 38892 | 3.87% |
| 2025-10-27 | 12.27 | 12.45 | 0.20 | 1.63% | 12.22 | 12.46 | 90662 | 11197 | 1.16% |
| 2025-10-24 | 12.17 | 12.25 | 0.08 | 0.66% | 12.12 | 12.30 | 58634 | 7159 | 0.75% |
| 2025-10-23 | 12.11 | 12.17 | 0.07 | 0.58% | 12.00 | 12.22 | 61568 | 7450 | 0.79% |
| 2025-10-22 | 12.10 | 12.10 | 0.00 | 0.00% | 12.05 | 12.17 | 47171 | 5712 | 0.60% |
| 2025-10-21 | 12.07 | 12.10 | 0.04 | 0.33% | 11.99 | 12.12 | 69613 | 8400 | 0.89% |
| 2025-10-20 | 12.29 | 12.06 | 0.01 | 0.08% | 12.01 | 12.29 | 68748 | 8305 | 0.88% |
| 2025-10-17 | 12.20 | 12.05 | -0.19 | -1.55% | 12.00 | 12.30 | 116905 | 14176 | 1.50% |
| 2025-10-16 | 12.51 | 12.24 | -0.27 | -2.16% | 12.22 | 12.54 | 90817 | 11206 | 1.16% |
| 2025-10-15 | 12.66 | 12.51 | -0.18 | -1.42% | 12.47 | 12.66 | 94776 | 11884 | 1.21% |
| 2025-10-14 | 12.62 | 12.69 | 0.06 | 0.48% | 12.50 | 12.89 | 102264 | 12963 | 1.31% |
| 2025-10-13 | 12.40 | 12.63 | -0.21 | -1.64% | 12.34 | 12.71 | 116108 | 14590 | 1.49% |
| 2025-10-10 | 12.47 | 12.84 | 0.38 | 3.05% | 12.38 | 13.30 | 217253 | 28028 | 2.78% |
| 2025-10-09 | 12.34 | 12.46 | 0.21 | 1.71% | 12.27 | 12.52 | 122246 | 15149 | 1.57% |
| 2025-09-30 | 12.35 | 12.25 | -0.06 | -0.49% | 12.22 | 12.38 | 60895 | 7461 | 0.78% |
| 2025-09-29 | 12.23 | 12.31 | 0.08 | 0.65% | 12.06 | 12.32 | 81991 | 10011 | 1.05% |
| 2025-09-26 | 12.19 | 12.23 | 0.02 | 0.16% | 12.16 | 12.34 | 66099 | 8108 | 0.85% |
| 2025-09-25 | 12.40 | 12.21 | -0.20 | -1.61% | 12.20 | 12.40 | 83057 | 10192 | 1.06% |
| 2025-09-24 | 12.21 | 12.41 | 0.17 | 1.39% | 12.11 | 12.45 | 97832 | 12058 | 1.25% |
| 2025-09-23 | 12.41 | 12.24 | -0.17 | -1.37% | 12.04 | 12.41 | 138111 | 16821 | 1.77% |
| 2025-09-22 | 12.53 | 12.41 | -0.11 | -0.88% | 12.36 | 12.61 | 120183 | 14960 | 1.54% |
| 2025-09-19 | 12.77 | 12.52 | -0.24 | -1.88% | 12.44 | 12.77 | 178787 | 22505 | 2.29% |
| 2025-09-18 | 13.50 | 12.76 | -0.77 | -5.69% | 12.66 | 13.50 | 387001 | 50017 | 4.96% |
| 2025-09-17 | 14.36 | 13.53 | -0.67 | -4.72% | 13.49 | 14.45 | 323914 | 44637 | 4.15% |
| 2025-09-16 | 14.20 | 14.20 | -0.10 | -0.70% | 14.09 | 14.32 | 167022 | 23716 | 2.14% |
| 2025-09-15 | 14.16 | 14.30 | 0.23 | 1.63% | 14.03 | 14.39 | 245087 | 34978 | 3.14% |
| 2025-09-12 | 14.09 | 14.07 | 0.00 | 0.00% | 13.92 | 14.38 | 287179 | 40520 | 3.68% |
| 2025-09-11 | 14.00 | 14.07 | 0.57 | 4.22% | 13.66 | 14.18 | 441695 | 61595 | 5.66% |
| 2025-09-10 | 12.91 | 13.50 | 0.78 | 6.13% | 12.88 | 13.72 | 451826 | 60834 | 5.79% |
| 2025-09-09 | 12.91 | 12.72 | -0.18 | -1.40% | 12.65 | 12.93 | 84695 | 10799 | 1.08% |
| 2025-09-08 | 12.89 | 12.90 | 0.19 | 1.49% | 12.73 | 13.09 | 179426 | 23198 | 2.30% |