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 | 10.95 | 10.70 | -0.31 | -2.82% | 10.66 | 11.00 | 371694 | 40010 | 2.73% |
| 2025-12-15 | 10.80 | 11.01 | 0.19 | 1.76% | 10.79 | 11.21 | 461602 | 51073 | 3.39% |
| 2025-12-12 | 10.78 | 10.82 | -0.01 | -0.09% | 10.77 | 10.95 | 172295 | 18694 | 1.26% |
| 2025-12-11 | 11.03 | 10.83 | -0.23 | -2.08% | 10.81 | 11.06 | 242014 | 26379 | 1.78% |
| 2025-12-10 | 10.89 | 11.06 | 0.14 | 1.28% | 10.83 | 11.08 | 258942 | 28476 | 1.90% |
| 2025-12-09 | 11.03 | 10.92 | -0.13 | -1.18% | 10.90 | 11.07 | 230473 | 25279 | 1.69% |
| 2025-12-08 | 11.03 | 11.05 | 0.02 | 0.18% | 11.01 | 11.10 | 226375 | 25005 | 1.66% |
| 2025-12-05 | 10.88 | 11.03 | 0.20 | 1.85% | 10.77 | 11.06 | 251915 | 27552 | 1.85% |
| 2025-12-04 | 10.96 | 10.83 | -0.13 | -1.19% | 10.77 | 11.00 | 249133 | 27022 | 1.83% |
| 2025-12-03 | 11.09 | 10.96 | -0.20 | -1.79% | 10.92 | 11.15 | 291941 | 32112 | 2.14% |
| 2025-12-02 | 11.17 | 11.16 | -0.04 | -0.36% | 11.03 | 11.29 | 262578 | 29250 | 1.93% |
| 2025-12-01 | 11.20 | 11.20 | -0.01 | -0.09% | 11.14 | 11.26 | 225123 | 25192 | 1.65% |
| 2025-11-28 | 10.98 | 11.21 | 0.20 | 1.82% | 10.95 | 11.22 | 279170 | 30984 | 2.05% |
| 2025-11-27 | 11.10 | 11.01 | -0.12 | -1.08% | 11.00 | 11.16 | 239798 | 26558 | 1.76% |
| 2025-11-26 | 11.23 | 11.13 | -0.09 | -0.80% | 11.10 | 11.34 | 294567 | 33009 | 2.16% |
| 2025-11-25 | 11.15 | 11.22 | 0.07 | 0.63% | 11.06 | 11.27 | 292628 | 32798 | 2.15% |
| 2025-11-24 | 10.92 | 11.15 | 0.25 | 2.29% | 10.88 | 11.20 | 348450 | 38473 | 2.56% |
| 2025-11-21 | 11.20 | 10.90 | -0.40 | -3.54% | 10.90 | 11.34 | 499701 | 55265 | 3.67% |
| 2025-11-20 | 11.44 | 11.30 | -0.14 | -1.22% | 11.28 | 11.52 | 353974 | 40240 | 2.60% |
| 2025-11-19 | 11.86 | 11.44 | -0.45 | -3.78% | 11.36 | 11.95 | 589471 | 68201 | 4.33% |
| 2025-11-18 | 12.28 | 11.89 | -0.41 | -3.33% | 11.87 | 12.29 | 583896 | 70074 | 4.29% |
| 2025-11-17 | 12.17 | 12.30 | 0.17 | 1.40% | 12.13 | 12.44 | 514780 | 63228 | 3.78% |
| 2025-11-14 | 12.15 | 12.13 | -0.14 | -1.14% | 12.07 | 12.33 | 449826 | 54757 | 3.30% |
| 2025-11-13 | 12.13 | 12.27 | 0.13 | 1.07% | 11.99 | 12.37 | 530441 | 64789 | 3.89% |
| 2025-11-12 | 12.60 | 12.14 | -0.51 | -4.03% | 12.06 | 12.60 | 847303 | 103728 | 6.22% |
| 2025-11-11 | 12.47 | 12.65 | 0.12 | 0.96% | 12.41 | 12.81 | 748593 | 94322 | 5.49% |
| 2025-11-10 | 12.73 | 12.53 | -0.19 | -1.49% | 12.42 | 12.77 | 691130 | 86731 | 5.07% |
| 2025-11-07 | 12.31 | 12.72 | 0.30 | 2.42% | 12.31 | 12.93 | 1227546 | 155757 | 9.01% |
| 2025-11-06 | 12.49 | 12.42 | -0.15 | -1.19% | 12.21 | 12.53 | 652915 | 80670 | 4.79% |
| 2025-11-05 | 12.41 | 12.57 | 0.02 | 0.16% | 12.36 | 12.71 | 831009 | 104540 | 6.10% |
| 2025-11-04 | 12.46 | 12.55 | 0.09 | 0.72% | 12.37 | 12.71 | 941069 | 117656 | 6.91% |
| 2025-11-03 | 12.75 | 12.46 | -0.30 | -2.35% | 12.20 | 12.75 | 1191949 | 147456 | 8.75% |
| 2025-10-31 | 11.94 | 12.76 | 1.16 | 10.00% | 11.94 | 12.76 | 1914185 | 239975 | 14.05% |
| 2025-10-30 | 11.80 | 11.60 | -0.18 | -1.53% | 11.58 | 11.82 | 411524 | 47958 | 3.02% |
| 2025-10-29 | 11.85 | 11.78 | -0.11 | -0.93% | 11.64 | 11.88 | 494202 | 57933 | 3.63% |
| 2025-10-28 | 12.00 | 11.89 | -0.17 | -1.41% | 11.86 | 12.03 | 438982 | 52373 | 3.29% |
| 2025-10-27 | 11.96 | 12.06 | 0.14 | 1.17% | 11.96 | 12.25 | 522666 | 63232 | 3.91% |
| 2025-10-24 | 12.12 | 11.92 | -0.20 | -1.65% | 11.88 | 12.18 | 517281 | 61919 | 3.87% |
| 2025-10-23 | 12.32 | 12.12 | -0.21 | -1.70% | 11.90 | 12.39 | 647440 | 78207 | 4.85% |
| 2025-10-22 | 12.22 | 12.33 | 0.03 | 0.24% | 12.22 | 12.58 | 665427 | 82583 | 4.98% |
| 2025-10-21 | 12.08 | 12.30 | 0.20 | 1.65% | 12.05 | 12.33 | 575770 | 70551 | 4.31% |
| 2025-10-20 | 12.07 | 12.10 | 0.03 | 0.25% | 11.97 | 12.27 | 486889 | 58907 | 3.64% |
| 2025-10-17 | 12.28 | 12.07 | -0.22 | -1.79% | 12.00 | 12.77 | 755089 | 93687 | 5.65% |
| 2025-10-16 | 12.81 | 12.29 | -0.63 | -4.88% | 12.26 | 12.82 | 739577 | 92036 | 5.54% |
| 2025-10-15 | 12.87 | 12.92 | 0.09 | 0.70% | 12.68 | 13.08 | 631782 | 81206 | 4.73% |
| 2025-10-14 | 13.00 | 12.83 | -0.09 | -0.70% | 12.75 | 13.28 | 989484 | 128713 | 7.41% |
| 2025-10-13 | 12.31 | 12.92 | 0.05 | 0.39% | 12.27 | 13.10 | 1016795 | 129285 | 7.61% |
| 2025-10-10 | 12.31 | 12.87 | 0.57 | 4.63% | 12.27 | 13.37 | 1838163 | 236827 | 13.76% |
| 2025-10-09 | 12.23 | 12.30 | 0.10 | 0.82% | 12.16 | 12.33 | 454162 | 55685 | 3.40% |
| 2025-09-30 | 12.15 | 12.20 | 0.05 | 0.41% | 12.13 | 12.26 | 335176 | 40871 | 2.51% |
| 2025-09-29 | 12.22 | 12.15 | -0.08 | -0.65% | 11.88 | 12.22 | 606130 | 73208 | 4.54% |
| 2025-09-26 | 12.29 | 12.23 | -0.10 | -0.81% | 12.18 | 12.43 | 480247 | 59084 | 3.60% |
| 2025-09-25 | 12.60 | 12.33 | -0.19 | -1.52% | 12.33 | 12.68 | 564678 | 70381 | 4.23% |
| 2025-09-24 | 12.54 | 12.52 | -0.09 | -0.71% | 12.34 | 12.57 | 658250 | 82016 | 4.93% |
| 2025-09-23 | 13.18 | 12.61 | -0.72 | -5.40% | 12.31 | 13.25 | 1292404 | 163267 | 9.68% |
| 2025-09-22 | 13.56 | 13.33 | -0.47 | -3.41% | 13.08 | 13.60 | 1169876 | 155201 | 8.77% |
| 2025-09-19 | 13.37 | 13.80 | 0.36 | 2.68% | 13.31 | 14.11 | 1611692 | 222697 | 12.08% |
| 2025-09-18 | 13.45 | 13.44 | -0.21 | -1.54% | 13.27 | 13.87 | 1209831 | 163870 | 9.06% |
| 2025-09-17 | 13.60 | 13.65 | 0.16 | 1.19% | 13.52 | 13.95 | 1077199 | 147638 | 8.07% |
| 2025-09-16 | 13.59 | 13.49 | -0.02 | -0.15% | 13.38 | 13.70 | 542822 | 73412 | 4.07% |
| 2025-09-15 | 13.70 | 13.51 | -0.27 | -1.96% | 13.47 | 13.76 | 695011 | 94207 | 5.21% |
| 2025-09-12 | 13.65 | 13.78 | 0.08 | 0.58% | 13.58 | 13.93 | 1063432 | 146340 | 7.97% |
| 2025-09-11 | 13.38 | 13.70 | 0.28 | 2.09% | 13.31 | 13.84 | 1148449 | 157119 | 8.60% |
| 2025-09-10 | 13.12 | 13.42 | 0.31 | 2.36% | 13.12 | 13.62 | 831435 | 111414 | 6.23% |
| 2025-09-09 | 13.49 | 13.11 | -0.42 | -3.10% | 13.08 | 13.50 | 819300 | 108607 | 6.14% |
| 2025-09-08 | 13.67 | 13.53 | -0.18 | -1.31% | 13.44 | 13.78 | 729848 | 99013 | 5.47% |