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 | 11.75 | 11.40 | -0.35 | -2.98% | 11.39 | 11.82 | 46995 | 5397 | 1.63% |
| 2025-12-15 | 11.72 | 11.75 | -0.01 | -0.09% | 11.64 | 11.87 | 44109 | 5190 | 1.53% |
| 2025-12-12 | 11.78 | 11.76 | 0.00 | 0.00% | 11.74 | 12.05 | 45667 | 5404 | 1.58% |
| 2025-12-11 | 12.08 | 11.76 | -0.31 | -2.57% | 11.74 | 12.15 | 57402 | 6828 | 1.99% |
| 2025-12-10 | 12.08 | 12.07 | -0.01 | -0.08% | 11.95 | 12.17 | 39320 | 4740 | 1.36% |
| 2025-12-09 | 12.35 | 12.08 | -0.19 | -1.55% | 12.05 | 12.35 | 48959 | 5942 | 1.70% |
| 2025-12-08 | 12.42 | 12.27 | -0.15 | -1.21% | 12.25 | 12.47 | 55494 | 6834 | 1.93% |
| 2025-12-05 | 11.85 | 12.42 | 0.59 | 4.99% | 11.77 | 12.50 | 109784 | 13454 | 3.81% |
| 2025-12-04 | 12.06 | 11.83 | -0.23 | -1.91% | 11.81 | 12.09 | 51387 | 6120 | 1.78% |
| 2025-12-03 | 12.29 | 12.06 | -0.15 | -1.23% | 12.00 | 12.39 | 41430 | 5012 | 1.44% |
| 2025-12-02 | 12.19 | 12.21 | -0.03 | -0.25% | 12.02 | 12.41 | 55308 | 6749 | 1.92% |
| 2025-12-01 | 12.10 | 12.24 | 0.15 | 1.24% | 12.09 | 12.65 | 67561 | 8332 | 2.34% |
| 2025-11-28 | 12.02 | 12.09 | 0.20 | 1.68% | 11.90 | 12.22 | 54158 | 6541 | 1.88% |
| 2025-11-27 | 11.89 | 11.89 | 0.04 | 0.34% | 11.84 | 12.06 | 50677 | 6058 | 1.76% |
| 2025-11-26 | 12.11 | 11.85 | -0.31 | -2.55% | 11.80 | 12.22 | 70818 | 8480 | 2.46% |
| 2025-11-25 | 11.90 | 12.16 | 0.41 | 3.49% | 11.76 | 12.28 | 85550 | 10355 | 2.97% |
| 2025-11-24 | 11.89 | 11.75 | -0.12 | -1.01% | 11.45 | 12.04 | 103750 | 12160 | 3.60% |
| 2025-11-21 | 13.12 | 11.87 | -1.31 | -9.94% | 11.87 | 13.21 | 171815 | 21202 | 5.96% |
| 2025-11-20 | 13.09 | 13.18 | 0.30 | 2.33% | 13.00 | 13.85 | 146842 | 19652 | 5.10% |
| 2025-11-19 | 13.24 | 12.88 | -0.33 | -2.50% | 12.80 | 13.56 | 86592 | 11287 | 3.00% |
| 2025-11-18 | 13.87 | 13.21 | -0.48 | -3.51% | 13.12 | 13.87 | 138144 | 18420 | 4.79% |
| 2025-11-17 | 13.90 | 13.69 | -0.13 | -0.94% | 13.57 | 14.05 | 173076 | 23847 | 6.01% |
| 2025-11-14 | 13.96 | 13.82 | -0.14 | -1.00% | 13.69 | 14.19 | 203016 | 28442 | 7.04% |
| 2025-11-13 | 13.56 | 13.96 | 0.13 | 0.94% | 13.55 | 14.25 | 292281 | 40797 | 10.14% |
| 2025-11-12 | 14.40 | 13.83 | -0.54 | -3.76% | 13.63 | 14.41 | 370824 | 51424 | 12.87% |
| 2025-11-11 | 13.06 | 14.37 | 1.31 | 10.03% | 12.90 | 14.37 | 174612 | 23966 | 6.06% |
| 2025-11-10 | 12.66 | 13.06 | 0.43 | 3.40% | 12.66 | 13.62 | 185009 | 24383 | 6.42% |
| 2025-11-07 | 12.52 | 12.63 | 0.10 | 0.80% | 12.30 | 12.66 | 84451 | 10562 | 2.93% |
| 2025-11-06 | 12.20 | 12.53 | 0.36 | 2.96% | 12.15 | 12.64 | 100368 | 12487 | 3.48% |
| 2025-11-05 | 11.80 | 12.17 | 0.33 | 2.79% | 11.71 | 12.28 | 81432 | 9886 | 2.83% |
| 2025-11-04 | 11.90 | 11.84 | -0.12 | -1.00% | 11.76 | 12.02 | 40543 | 4817 | 1.41% |
| 2025-11-03 | 12.13 | 11.96 | -0.14 | -1.16% | 11.83 | 12.18 | 49749 | 5937 | 1.73% |
| 2025-10-31 | 12.02 | 12.10 | 0.08 | 0.67% | 12.01 | 12.33 | 55160 | 6717 | 1.91% |
| 2025-10-30 | 12.07 | 12.02 | -0.07 | -0.58% | 11.95 | 12.19 | 58846 | 7093 | 2.04% |
| 2025-10-29 | 12.16 | 12.09 | -0.11 | -0.90% | 11.75 | 12.21 | 79944 | 9544 | 2.77% |
| 2025-10-28 | 12.22 | 12.20 | -0.07 | -0.57% | 12.16 | 12.31 | 34791 | 4256 | 1.21% |
| 2025-10-27 | 12.33 | 12.27 | -0.03 | -0.24% | 12.12 | 12.34 | 51622 | 6315 | 1.79% |
| 2025-10-24 | 12.30 | 12.30 | -0.06 | -0.49% | 12.21 | 12.40 | 50571 | 6225 | 1.75% |
| 2025-10-23 | 12.11 | 12.40 | 0.26 | 2.14% | 12.06 | 12.42 | 69294 | 8488 | 2.40% |
| 2025-10-22 | 12.23 | 12.14 | -0.16 | -1.30% | 12.06 | 12.23 | 47334 | 5746 | 1.64% |
| 2025-10-21 | 12.10 | 12.30 | 0.17 | 1.40% | 12.02 | 12.34 | 74428 | 9094 | 2.58% |
| 2025-10-20 | 12.00 | 12.13 | 0.19 | 1.59% | 11.99 | 12.18 | 55846 | 6748 | 1.94% |
| 2025-10-17 | 12.32 | 11.94 | -0.28 | -2.29% | 11.91 | 12.38 | 55500 | 6730 | 1.93% |
| 2025-10-16 | 12.32 | 12.22 | -0.13 | -1.05% | 12.12 | 12.44 | 56451 | 6918 | 1.96% |
| 2025-10-15 | 12.32 | 12.35 | 0.03 | 0.24% | 12.22 | 12.45 | 65212 | 8035 | 2.26% |
| 2025-10-14 | 12.54 | 12.32 | -0.09 | -0.73% | 12.24 | 12.82 | 122275 | 15325 | 4.24% |
| 2025-10-13 | 11.86 | 12.41 | 0.24 | 1.97% | 11.60 | 12.45 | 110129 | 13415 | 3.82% |
| 2025-10-10 | 12.13 | 12.17 | -0.08 | -0.65% | 12.07 | 12.23 | 83916 | 10197 | 2.91% |
| 2025-10-09 | 11.88 | 12.25 | 0.43 | 3.64% | 11.88 | 12.25 | 143218 | 17271 | 4.97% |
| 2025-09-30 | 11.42 | 11.82 | 0.35 | 3.05% | 11.40 | 11.91 | 99571 | 11706 | 3.46% |
| 2025-09-29 | 11.32 | 11.47 | 0.15 | 1.33% | 11.13 | 11.49 | 63893 | 7255 | 2.22% |
| 2025-09-26 | 11.15 | 11.32 | 0.07 | 0.62% | 11.15 | 11.46 | 54414 | 6180 | 1.89% |
| 2025-09-25 | 11.40 | 11.25 | -0.14 | -1.23% | 11.20 | 11.50 | 49802 | 5643 | 1.73% |
| 2025-09-24 | 11.19 | 11.39 | 0.14 | 1.24% | 11.11 | 11.40 | 40620 | 4595 | 1.41% |
| 2025-09-23 | 11.41 | 11.25 | -0.17 | -1.49% | 10.94 | 11.42 | 64920 | 7227 | 2.25% |
| 2025-09-22 | 11.62 | 11.42 | -0.20 | -1.72% | 11.28 | 11.66 | 63741 | 7256 | 2.21% |
| 2025-09-19 | 11.90 | 11.62 | -0.23 | -1.94% | 11.56 | 11.93 | 84046 | 9829 | 2.92% |
| 2025-09-18 | 12.20 | 11.85 | -0.36 | -2.95% | 11.74 | 12.21 | 120153 | 14358 | 4.17% |
| 2025-09-17 | 12.33 | 12.21 | -0.20 | -1.61% | 12.15 | 12.40 | 85226 | 10452 | 2.96% |
| 2025-09-16 | 12.71 | 12.41 | -0.35 | -2.74% | 12.13 | 12.87 | 123878 | 15356 | 4.30% |
| 2025-09-15 | 12.60 | 12.76 | 0.15 | 1.19% | 12.59 | 12.92 | 122359 | 15571 | 4.25% |
| 2025-09-12 | 12.41 | 12.61 | 0.22 | 1.78% | 12.25 | 12.76 | 123383 | 15492 | 4.28% |
| 2025-09-11 | 12.42 | 12.39 | -0.05 | -0.40% | 12.13 | 12.44 | 73232 | 8985 | 2.54% |
| 2025-09-10 | 12.51 | 12.44 | -0.13 | -1.03% | 12.38 | 12.60 | 68402 | 8534 | 2.37% |
| 2025-09-09 | 12.37 | 12.57 | 0.02 | 0.16% | 12.37 | 12.78 | 115609 | 14557 | 4.01% |
| 2025-09-08 | 12.41 | 12.55 | 0.14 | 1.13% | 12.41 | 12.68 | 108857 | 13670 | 3.78% |