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 | 11.79 | 11.72 | -0.18 | -1.51% | 11.68 | 12.18 | 1345935 | 160067 | 3.23% |
| 2025-12-15 | 12.10 | 11.90 | -0.55 | -4.42% | 11.90 | 12.26 | 1677331 | 201182 | 4.02% |
| 2025-12-12 | 12.28 | 12.45 | -0.07 | -0.56% | 11.81 | 12.49 | 3262289 | 397164 | 7.82% |
| 2025-12-11 | 12.13 | 12.52 | 0.48 | 3.99% | 11.75 | 13.14 | 3961164 | 496056 | 9.50% |
| 2025-12-10 | 12.13 | 12.04 | -0.25 | -2.03% | 11.75 | 12.30 | 1992766 | 238665 | 4.78% |
| 2025-12-09 | 11.90 | 12.29 | 0.39 | 3.28% | 11.83 | 12.62 | 3201620 | 392628 | 7.68% |
| 2025-12-08 | 11.47 | 11.90 | 0.37 | 3.21% | 11.42 | 12.04 | 1838734 | 217446 | 4.41% |
| 2025-12-05 | 11.58 | 11.53 | -0.06 | -0.52% | 11.26 | 11.64 | 1068110 | 122587 | 2.56% |
| 2025-12-04 | 11.44 | 11.59 | 0.04 | 0.35% | 11.17 | 11.69 | 1267161 | 144577 | 3.04% |
| 2025-12-03 | 11.95 | 11.55 | -0.41 | -3.43% | 11.54 | 12.07 | 1481263 | 173695 | 3.55% |
| 2025-12-02 | 12.29 | 11.96 | -0.39 | -3.16% | 11.91 | 12.29 | 1872310 | 224622 | 4.49% |
| 2025-12-01 | 12.00 | 12.35 | 0.36 | 3.00% | 11.70 | 12.40 | 3164617 | 381817 | 7.59% |
| 2025-11-28 | 11.51 | 11.99 | 0.41 | 3.54% | 11.43 | 12.29 | 2989934 | 356442 | 7.17% |
| 2025-11-27 | 11.50 | 11.58 | -0.04 | -0.34% | 11.31 | 12.17 | 2491549 | 295570 | 5.97% |
| 2025-11-26 | 11.48 | 11.62 | -0.21 | -1.78% | 11.14 | 12.08 | 2799440 | 325971 | 6.71% |
| 2025-11-25 | 11.42 | 11.83 | 0.48 | 4.23% | 11.40 | 12.40 | 3164221 | 378656 | 7.59% |
| 2025-11-24 | 11.76 | 11.35 | -0.40 | -3.40% | 10.91 | 12.19 | 2908632 | 334443 | 6.97% |
| 2025-11-21 | 11.52 | 11.75 | -0.55 | -4.47% | 11.50 | 12.26 | 3012732 | 357055 | 7.22% |
| 2025-11-20 | 12.00 | 12.30 | 0.74 | 6.40% | 11.99 | 12.72 | 4847698 | 601629 | 11.62% |
| 2025-11-19 | 10.89 | 11.56 | 0.67 | 6.15% | 10.81 | 11.65 | 2834902 | 319361 | 6.80% |
| 2025-11-18 | 10.80 | 10.89 | 0.05 | 0.46% | 10.71 | 11.10 | 1342683 | 146844 | 3.22% |
| 2025-11-17 | 10.81 | 10.84 | 0.03 | 0.28% | 10.72 | 11.04 | 998875 | 108502 | 2.40% |
| 2025-11-14 | 11.04 | 10.81 | -0.41 | -3.65% | 10.80 | 11.07 | 1133154 | 123783 | 2.72% |
| 2025-11-13 | 11.19 | 11.22 | 0.03 | 0.27% | 11.06 | 11.31 | 1153121 | 129164 | 2.77% |
| 2025-11-12 | 11.31 | 11.19 | -0.26 | -2.27% | 11.01 | 11.44 | 1361977 | 152688 | 3.27% |
| 2025-11-11 | 11.99 | 11.45 | -0.45 | -3.78% | 11.38 | 12.00 | 1684659 | 195109 | 4.04% |
| 2025-11-10 | 11.86 | 11.90 | 0.04 | 0.34% | 11.51 | 12.03 | 1660008 | 195158 | 3.98% |
| 2025-11-07 | 11.90 | 11.86 | -0.23 | -1.90% | 11.70 | 12.03 | 1438947 | 170597 | 3.45% |
| 2025-11-06 | 11.88 | 12.09 | 0.27 | 2.28% | 11.81 | 12.23 | 2454034 | 295536 | 5.88% |
| 2025-11-05 | 11.57 | 11.82 | -0.08 | -0.67% | 11.49 | 11.89 | 1423926 | 167174 | 3.41% |
| 2025-11-04 | 12.33 | 11.90 | -0.28 | -2.30% | 11.82 | 12.33 | 1829016 | 219232 | 4.39% |
| 2025-11-03 | 12.24 | 12.18 | -0.15 | -1.22% | 11.90 | 12.31 | 2102122 | 254857 | 5.04% |
| 2025-10-31 | 12.80 | 12.33 | -0.58 | -4.49% | 12.27 | 12.87 | 2897228 | 362069 | 6.95% |
| 2025-10-30 | 13.40 | 12.91 | -0.61 | -4.51% | 12.72 | 13.93 | 3970490 | 522357 | 9.52% |
| 2025-10-29 | 13.40 | 13.52 | 0.33 | 2.50% | 12.70 | 13.80 | 4928436 | 656051 | 11.82% |
| 2025-10-28 | 11.82 | 13.19 | 1.20 | 10.01% | 11.75 | 13.19 | 5176624 | 651109 | 12.41% |
| 2025-10-27 | 12.46 | 11.99 | 0.27 | 2.30% | 11.65 | 12.55 | 5703337 | 687089 | 13.68% |
| 2025-10-24 | 10.90 | 11.72 | 1.07 | 10.05% | 10.53 | 11.72 | 4528894 | 513266 | 10.86% |
| 2025-10-23 | 10.59 | 10.65 | -0.07 | -0.65% | 10.42 | 10.99 | 2104429 | 224553 | 5.05% |
| 2025-10-22 | 10.05 | 10.72 | 0.49 | 4.79% | 9.99 | 10.85 | 2852303 | 301618 | 6.84% |
| 2025-10-21 | 9.84 | 10.23 | 0.48 | 4.92% | 9.63 | 10.30 | 2166932 | 218041 | 5.20% |
| 2025-10-20 | 9.81 | 9.75 | 0.18 | 1.88% | 9.64 | 10.09 | 1372721 | 135379 | 3.29% |
| 2025-10-17 | 9.94 | 9.57 | -0.38 | -3.82% | 9.52 | 10.02 | 1150374 | 110978 | 2.76% |
| 2025-10-16 | 10.06 | 9.95 | -0.13 | -1.29% | 9.88 | 10.12 | 1040577 | 103798 | 2.50% |
| 2025-10-15 | 9.68 | 10.08 | 0.39 | 4.02% | 9.54 | 10.10 | 1728057 | 171185 | 4.14% |
| 2025-10-14 | 10.36 | 9.69 | -0.48 | -4.72% | 9.63 | 10.45 | 2036723 | 203273 | 4.88% |
| 2025-10-13 | 9.48 | 10.17 | -0.16 | -1.55% | 9.48 | 10.29 | 1708435 | 172449 | 4.10% |
| 2025-10-10 | 10.80 | 10.33 | -0.65 | -5.92% | 10.16 | 10.82 | 2353620 | 245115 | 5.64% |
| 2025-10-09 | 11.00 | 10.98 | -0.38 | -3.35% | 10.78 | 11.25 | 3430514 | 378459 | 8.23% |
| 2025-09-30 | 10.53 | 11.36 | 0.93 | 8.92% | 10.21 | 11.47 | 5150540 | 563153 | 12.35% |
| 2025-09-29 | 10.09 | 10.43 | 0.33 | 3.27% | 10.08 | 10.53 | 1866692 | 194007 | 4.48% |
| 2025-09-26 | 10.80 | 10.10 | -0.64 | -5.96% | 10.10 | 10.82 | 2345385 | 243750 | 5.62% |
| 2025-09-25 | 10.76 | 10.74 | -0.01 | -0.09% | 10.41 | 10.84 | 2254906 | 241257 | 5.41% |
| 2025-09-24 | 10.78 | 10.75 | -0.17 | -1.56% | 10.37 | 10.82 | 2119094 | 224861 | 5.08% |
| 2025-09-23 | 11.70 | 10.92 | -0.45 | -3.96% | 10.62 | 11.93 | 3399510 | 375189 | 8.15% |
| 2025-09-22 | 11.50 | 11.37 | 0.08 | 0.71% | 11.17 | 11.60 | 2030220 | 231618 | 4.87% |
| 2025-09-19 | 11.83 | 11.29 | -0.39 | -3.34% | 11.29 | 11.98 | 2982650 | 343074 | 7.15% |
| 2025-09-18 | 11.92 | 11.68 | -0.16 | -1.35% | 11.50 | 12.30 | 4486272 | 533557 | 10.76% |
| 2025-09-17 | 11.83 | 11.84 | -0.17 | -1.42% | 11.70 | 12.55 | 3765813 | 453175 | 9.03% |
| 2025-09-16 | 11.91 | 12.01 | 0.08 | 0.67% | 11.60 | 12.29 | 4581130 | 546421 | 10.99% |
| 2025-09-15 | 11.55 | 11.93 | 0.63 | 5.58% | 11.38 | 12.38 | 6107558 | 726855 | 14.65% |
| 2025-09-12 | 10.66 | 11.30 | 1.03 | 10.03% | 10.45 | 11.30 | 3393066 | 376155 | 8.14% |
| 2025-09-11 | 9.38 | 10.27 | 0.93 | 9.96% | 9.37 | 10.27 | 3688551 | 370341 | 8.84% |
| 2025-09-10 | 8.65 | 9.34 | 0.78 | 9.11% | 8.55 | 9.42 | 5497656 | 499255 | 13.18% |
| 2025-09-09 | 9.16 | 8.56 | -0.72 | -7.76% | 8.50 | 9.26 | 3847535 | 339156 | 9.23% |
| 2025-09-08 | 9.45 | 9.28 | -0.36 | -3.73% | 9.02 | 9.61 | 5149042 | 478068 | 12.35% |