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 | 11.60 | 12.84 | 1.17 | 10.03% | 11.57 | 12.84 | 504381 | 63486 | 7.73% |
| 2025-12-15 | 11.78 | 11.67 | 0.04 | 0.34% | 11.65 | 11.91 | 93182 | 10983 | 1.43% |
| 2025-12-12 | 11.66 | 11.63 | -0.14 | -1.19% | 11.55 | 11.86 | 105062 | 12284 | 1.61% |
| 2025-12-11 | 11.98 | 11.77 | -0.14 | -1.18% | 11.75 | 12.20 | 150755 | 18000 | 2.31% |
| 2025-12-10 | 11.68 | 11.91 | -0.12 | -1.00% | 11.67 | 12.13 | 188922 | 22493 | 2.90% |
| 2025-12-09 | 11.40 | 12.03 | 0.54 | 4.70% | 11.38 | 12.49 | 314923 | 37841 | 4.83% |
| 2025-12-08 | 11.27 | 11.49 | 0.22 | 1.95% | 11.27 | 11.55 | 108454 | 12460 | 1.66% |
| 2025-12-05 | 11.10 | 11.27 | 0.20 | 1.81% | 11.00 | 11.30 | 81045 | 9055 | 1.24% |
| 2025-12-04 | 11.29 | 11.07 | -0.21 | -1.86% | 11.06 | 11.38 | 84030 | 9357 | 1.29% |
| 2025-12-03 | 11.55 | 11.28 | -0.25 | -2.17% | 11.27 | 11.60 | 93845 | 10682 | 1.44% |
| 2025-12-02 | 11.63 | 11.53 | -0.10 | -0.86% | 11.44 | 11.66 | 69166 | 7973 | 1.06% |
| 2025-12-01 | 11.60 | 11.63 | 0.01 | 0.09% | 11.54 | 11.70 | 77603 | 9018 | 1.19% |
| 2025-11-28 | 11.55 | 11.62 | 0.01 | 0.09% | 11.51 | 11.63 | 64619 | 7482 | 0.99% |
| 2025-11-27 | 11.66 | 11.61 | -0.02 | -0.17% | 11.57 | 11.72 | 69783 | 8112 | 1.07% |
| 2025-11-26 | 11.76 | 11.63 | -0.17 | -1.44% | 11.62 | 11.90 | 89910 | 10558 | 1.38% |
| 2025-11-25 | 11.60 | 11.80 | 0.18 | 1.55% | 11.60 | 11.95 | 126399 | 14961 | 1.94% |
| 2025-11-24 | 11.43 | 11.62 | 0.20 | 1.75% | 11.28 | 11.72 | 106975 | 12347 | 1.64% |
| 2025-11-21 | 11.93 | 11.42 | -0.58 | -4.83% | 11.41 | 11.93 | 145673 | 16861 | 2.23% |
| 2025-11-20 | 12.17 | 12.00 | -0.17 | -1.40% | 12.00 | 12.23 | 107203 | 12922 | 1.64% |
| 2025-11-19 | 12.52 | 12.17 | -0.30 | -2.41% | 12.13 | 12.55 | 163967 | 20153 | 2.51% |
| 2025-11-18 | 12.10 | 12.47 | 0.34 | 2.80% | 12.05 | 12.47 | 245302 | 30284 | 3.76% |
| 2025-11-17 | 12.10 | 12.13 | -0.03 | -0.25% | 12.00 | 12.16 | 87868 | 10612 | 1.35% |
| 2025-11-14 | 12.08 | 12.16 | -0.23 | -1.86% | 12.05 | 12.32 | 124607 | 15184 | 1.91% |
| 2025-11-13 | 12.10 | 12.39 | 0.34 | 2.82% | 11.98 | 12.49 | 168245 | 20521 | 2.58% |
| 2025-11-12 | 12.11 | 12.05 | -0.03 | -0.25% | 12.00 | 12.11 | 76525 | 9215 | 1.17% |
| 2025-11-11 | 12.07 | 12.08 | 0.01 | 0.08% | 11.97 | 12.15 | 117939 | 14197 | 1.81% |
| 2025-11-10 | 12.04 | 12.07 | 0.05 | 0.42% | 11.94 | 12.08 | 110478 | 13269 | 1.69% |
| 2025-11-07 | 12.17 | 12.02 | -0.24 | -1.96% | 11.98 | 12.20 | 142355 | 17180 | 2.18% |
| 2025-11-06 | 12.68 | 12.26 | -0.41 | -3.24% | 12.20 | 12.71 | 257587 | 31642 | 3.95% |
| 2025-11-05 | 12.39 | 12.67 | -0.15 | -1.17% | 12.33 | 12.98 | 276522 | 34982 | 4.24% |
| 2025-11-04 | 13.00 | 12.82 | 0.17 | 1.34% | 12.70 | 13.27 | 469593 | 61136 | 7.20% |
| 2025-11-03 | 12.30 | 12.65 | 0.27 | 2.18% | 12.30 | 12.92 | 334387 | 42311 | 5.13% |
| 2025-10-31 | 11.94 | 12.38 | 0.45 | 3.77% | 11.94 | 12.98 | 397266 | 49534 | 6.09% |
| 2025-10-30 | 12.24 | 11.93 | -0.26 | -2.13% | 11.90 | 12.26 | 134288 | 16125 | 2.06% |
| 2025-10-29 | 12.07 | 12.19 | 0.12 | 0.99% | 12.02 | 12.20 | 121629 | 14788 | 1.86% |
| 2025-10-28 | 12.01 | 12.07 | -0.04 | -0.33% | 11.95 | 12.20 | 107614 | 13017 | 1.65% |
| 2025-10-27 | 11.96 | 12.11 | 0.17 | 1.42% | 11.96 | 12.22 | 121688 | 14723 | 1.87% |
| 2025-10-24 | 12.05 | 11.94 | -0.04 | -0.33% | 11.86 | 12.06 | 77183 | 9212 | 1.18% |
| 2025-10-23 | 12.06 | 11.98 | -0.08 | -0.66% | 11.75 | 12.06 | 110607 | 13129 | 1.70% |
| 2025-10-22 | 12.12 | 12.06 | -0.08 | -0.66% | 11.96 | 12.20 | 73552 | 8907 | 1.13% |
| 2025-10-21 | 11.93 | 12.14 | 0.21 | 1.76% | 11.83 | 12.15 | 112172 | 13536 | 1.72% |
| 2025-10-20 | 11.78 | 11.93 | 0.15 | 1.27% | 11.77 | 12.06 | 93679 | 11188 | 1.44% |
| 2025-10-17 | 11.88 | 11.78 | -0.14 | -1.17% | 11.76 | 12.12 | 111590 | 13341 | 1.71% |
| 2025-10-16 | 12.13 | 11.92 | -0.30 | -2.45% | 11.87 | 12.21 | 129215 | 15510 | 1.98% |
| 2025-10-15 | 12.29 | 12.22 | -0.06 | -0.49% | 12.01 | 12.30 | 121139 | 14759 | 1.86% |
| 2025-10-14 | 12.15 | 12.28 | 0.15 | 1.24% | 12.15 | 12.63 | 192001 | 23769 | 2.94% |
| 2025-10-13 | 11.66 | 12.13 | -0.18 | -1.46% | 11.40 | 12.15 | 137423 | 16401 | 2.11% |
| 2025-10-10 | 12.50 | 12.31 | -0.25 | -1.99% | 12.31 | 12.54 | 144699 | 17941 | 2.22% |
| 2025-10-09 | 12.58 | 12.56 | -0.07 | -0.55% | 12.52 | 12.74 | 140894 | 17741 | 2.16% |
| 2025-09-30 | 12.64 | 12.63 | 0.01 | 0.08% | 12.49 | 12.84 | 171104 | 21586 | 2.62% |
| 2025-09-29 | 12.61 | 12.62 | -0.06 | -0.47% | 12.29 | 12.94 | 181152 | 22749 | 2.78% |
| 2025-09-26 | 12.80 | 12.68 | -0.34 | -2.61% | 12.68 | 13.28 | 176440 | 22841 | 2.70% |
| 2025-09-25 | 12.65 | 13.02 | 0.37 | 2.92% | 12.52 | 13.29 | 247860 | 32234 | 3.80% |
| 2025-09-24 | 12.45 | 12.65 | 0.20 | 1.61% | 12.30 | 12.78 | 151418 | 18956 | 2.32% |
| 2025-09-23 | 13.10 | 12.45 | -0.71 | -5.40% | 12.28 | 13.13 | 244087 | 30792 | 3.74% |
| 2025-09-22 | 13.31 | 13.16 | -0.24 | -1.79% | 13.00 | 13.38 | 173581 | 22778 | 2.66% |
| 2025-09-19 | 13.75 | 13.40 | -0.42 | -3.04% | 13.27 | 13.78 | 237376 | 31924 | 3.64% |
| 2025-09-18 | 13.99 | 13.82 | -0.13 | -0.93% | 13.65 | 14.18 | 387183 | 53673 | 5.94% |
| 2025-09-17 | 13.49 | 13.95 | 0.44 | 3.26% | 13.32 | 14.10 | 458370 | 63379 | 7.03% |
| 2025-09-16 | 13.41 | 13.51 | 0.22 | 1.66% | 13.23 | 13.65 | 229711 | 30885 | 3.52% |
| 2025-09-15 | 13.48 | 13.29 | -0.09 | -0.67% | 13.22 | 13.48 | 152710 | 20346 | 2.34% |
| 2025-09-12 | 13.42 | 13.38 | -0.04 | -0.30% | 13.35 | 13.63 | 251203 | 33795 | 3.85% |
| 2025-09-11 | 13.21 | 13.42 | 0.19 | 1.44% | 12.99 | 13.45 | 264157 | 35135 | 4.05% |
| 2025-09-10 | 13.27 | 13.23 | -0.04 | -0.30% | 13.13 | 13.39 | 167493 | 22157 | 2.57% |
| 2025-09-09 | 13.30 | 13.27 | -0.01 | -0.08% | 13.10 | 13.46 | 218697 | 29099 | 3.35% |
| 2025-09-08 | 13.17 | 13.28 | 0.07 | 0.53% | 13.10 | 13.35 | 194707 | 25740 | 2.99% |