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 | 11.87 | 11.62 | -0.34 | -2.84% | 11.61 | 11.96 | 45755 | 5374 | 1.13% |
| 2025-12-15 | 12.02 | 11.96 | -0.10 | -0.83% | 11.91 | 12.10 | 27058 | 3238 | 0.67% |
| 2025-12-12 | 12.01 | 12.06 | -0.03 | -0.25% | 11.92 | 12.23 | 38571 | 4651 | 0.96% |
| 2025-12-11 | 12.07 | 12.09 | 0.04 | 0.33% | 12.06 | 12.44 | 54677 | 6682 | 1.35% |
| 2025-12-10 | 12.03 | 12.05 | -0.08 | -0.66% | 11.92 | 12.11 | 41695 | 5002 | 1.03% |
| 2025-12-09 | 12.20 | 12.13 | -0.04 | -0.33% | 12.12 | 12.29 | 35160 | 4284 | 0.87% |
| 2025-12-08 | 12.14 | 12.17 | 0.01 | 0.08% | 12.11 | 12.20 | 32261 | 3923 | 0.80% |
| 2025-12-05 | 12.19 | 12.16 | -0.02 | -0.16% | 11.99 | 12.27 | 41890 | 5061 | 1.04% |
| 2025-12-04 | 12.38 | 12.18 | -0.22 | -1.77% | 12.14 | 12.40 | 52146 | 6370 | 1.29% |
| 2025-12-03 | 12.02 | 12.40 | 0.39 | 3.25% | 11.97 | 12.57 | 126655 | 15599 | 3.14% |
| 2025-12-02 | 12.08 | 12.01 | -0.08 | -0.66% | 11.95 | 12.09 | 24115 | 2895 | 0.60% |
| 2025-12-01 | 11.99 | 12.09 | 0.11 | 0.92% | 11.97 | 12.11 | 34280 | 4133 | 0.85% |
| 2025-11-28 | 12.08 | 11.98 | 0.02 | 0.17% | 11.91 | 12.13 | 42536 | 5090 | 1.05% |
| 2025-11-27 | 11.98 | 11.96 | -0.04 | -0.33% | 11.91 | 12.05 | 29857 | 3573 | 0.74% |
| 2025-11-26 | 12.18 | 12.00 | -0.12 | -0.99% | 11.98 | 12.34 | 49523 | 6017 | 1.23% |
| 2025-11-25 | 12.04 | 12.12 | 0.13 | 1.08% | 11.95 | 12.25 | 51062 | 6215 | 1.26% |
| 2025-11-24 | 11.90 | 11.99 | 0.15 | 1.27% | 11.87 | 12.03 | 29624 | 3540 | 0.73% |
| 2025-11-21 | 12.20 | 11.84 | -0.46 | -3.74% | 11.79 | 12.30 | 61601 | 7369 | 1.53% |
| 2025-11-20 | 12.30 | 12.30 | 0.03 | 0.24% | 12.20 | 12.43 | 39301 | 4834 | 0.97% |
| 2025-11-19 | 12.54 | 12.27 | -0.26 | -2.08% | 12.26 | 12.59 | 42750 | 5289 | 1.06% |
| 2025-11-18 | 12.66 | 12.53 | -0.14 | -1.10% | 12.46 | 12.70 | 51404 | 6448 | 1.27% |
| 2025-11-17 | 12.81 | 12.67 | -0.23 | -1.78% | 12.61 | 12.89 | 78409 | 9952 | 1.94% |
| 2025-11-14 | 12.54 | 12.90 | 0.30 | 2.38% | 12.52 | 13.34 | 183306 | 23838 | 4.54% |
| 2025-11-13 | 12.54 | 12.60 | 0.03 | 0.24% | 12.36 | 12.63 | 61068 | 7629 | 1.51% |
| 2025-11-12 | 12.38 | 12.57 | 0.17 | 1.37% | 12.38 | 12.81 | 108445 | 13672 | 2.69% |
| 2025-11-11 | 12.26 | 12.40 | 0.11 | 0.90% | 12.23 | 12.48 | 51031 | 6305 | 1.26% |
| 2025-11-10 | 12.18 | 12.29 | 0.11 | 0.90% | 12.15 | 12.30 | 39948 | 4889 | 0.99% |
| 2025-11-07 | 12.10 | 12.18 | 0.07 | 0.58% | 12.08 | 12.24 | 29827 | 3630 | 0.74% |
| 2025-11-06 | 12.14 | 12.11 | -0.03 | -0.25% | 12.08 | 12.17 | 25164 | 3046 | 0.62% |
| 2025-11-05 | 12.08 | 12.14 | 0.02 | 0.17% | 12.05 | 12.19 | 28375 | 3443 | 0.70% |
| 2025-11-04 | 12.12 | 12.12 | 0.02 | 0.17% | 12.02 | 12.13 | 26566 | 3205 | 0.66% |
| 2025-11-03 | 12.09 | 12.10 | 0.01 | 0.08% | 12.04 | 12.14 | 26615 | 3218 | 0.66% |
| 2025-10-31 | 11.85 | 12.09 | 0.23 | 1.94% | 11.84 | 12.10 | 40291 | 4843 | 1.00% |
| 2025-10-30 | 12.03 | 11.86 | -0.18 | -1.50% | 11.86 | 12.03 | 50163 | 5990 | 1.24% |
| 2025-10-29 | 12.13 | 12.04 | -0.08 | -0.66% | 11.95 | 12.18 | 55689 | 6690 | 1.38% |
| 2025-10-28 | 12.10 | 12.12 | -0.19 | -1.54% | 12.07 | 12.28 | 68379 | 8313 | 1.69% |
| 2025-10-27 | 12.35 | 12.31 | -0.01 | -0.08% | 12.25 | 12.39 | 42625 | 5244 | 1.06% |
| 2025-10-24 | 12.42 | 12.32 | -0.13 | -1.04% | 12.31 | 12.50 | 46313 | 5735 | 1.15% |
| 2025-10-23 | 12.60 | 12.45 | -0.21 | -1.66% | 12.26 | 12.61 | 55501 | 6871 | 1.37% |
| 2025-10-22 | 12.47 | 12.66 | 0.17 | 1.36% | 12.45 | 12.73 | 63098 | 7954 | 1.56% |
| 2025-10-21 | 12.49 | 12.49 | -0.02 | -0.16% | 12.40 | 12.55 | 48097 | 5994 | 1.19% |
| 2025-10-20 | 12.79 | 12.51 | 0.06 | 0.48% | 12.40 | 12.79 | 34574 | 4321 | 0.86% |
| 2025-10-17 | 12.66 | 12.45 | -0.25 | -1.97% | 12.45 | 12.77 | 41912 | 5276 | 1.04% |
| 2025-10-16 | 12.53 | 12.70 | 0.22 | 1.76% | 12.45 | 12.81 | 76180 | 9675 | 1.89% |
| 2025-10-15 | 12.33 | 12.48 | 0.14 | 1.13% | 12.29 | 12.50 | 30172 | 3749 | 0.75% |
| 2025-10-14 | 12.41 | 12.34 | -0.03 | -0.24% | 12.31 | 12.46 | 31501 | 3904 | 0.78% |
| 2025-10-13 | 12.31 | 12.37 | -0.23 | -1.83% | 12.10 | 12.41 | 45439 | 5598 | 1.13% |
| 2025-10-10 | 12.52 | 12.60 | 0.08 | 0.64% | 12.44 | 12.66 | 31033 | 3910 | 0.77% |
| 2025-10-09 | 12.67 | 12.52 | -0.13 | -1.03% | 12.43 | 12.67 | 45295 | 5670 | 1.12% |
| 2025-09-30 | 12.65 | 12.65 | -0.01 | -0.08% | 12.61 | 12.70 | 30577 | 3870 | 0.76% |
| 2025-09-29 | 12.89 | 12.66 | 0.01 | 0.08% | 12.54 | 12.89 | 41324 | 5220 | 1.02% |
| 2025-09-26 | 12.86 | 12.65 | -0.18 | -1.40% | 12.64 | 12.87 | 55267 | 7027 | 1.37% |
| 2025-09-25 | 13.00 | 12.83 | -0.05 | -0.39% | 12.72 | 13.23 | 71337 | 9234 | 1.77% |
| 2025-09-24 | 12.62 | 12.88 | 0.13 | 1.02% | 12.62 | 13.03 | 56530 | 7255 | 1.40% |
| 2025-09-23 | 12.88 | 12.75 | -0.25 | -1.92% | 12.55 | 12.95 | 59066 | 7500 | 1.46% |
| 2025-09-22 | 13.12 | 13.00 | -0.05 | -0.38% | 12.83 | 13.29 | 65280 | 8470 | 1.62% |
| 2025-09-19 | 13.21 | 13.05 | -0.18 | -1.36% | 13.01 | 13.32 | 55712 | 7314 | 1.38% |
| 2025-09-18 | 13.42 | 13.23 | -0.23 | -1.71% | 13.15 | 13.60 | 101305 | 13507 | 2.51% |
| 2025-09-17 | 13.48 | 13.46 | -0.05 | -0.37% | 13.34 | 13.60 | 98055 | 13175 | 2.43% |
| 2025-09-16 | 13.11 | 13.51 | 0.42 | 3.21% | 13.06 | 13.65 | 180076 | 24120 | 4.46% |
| 2025-09-15 | 12.96 | 13.09 | 0.20 | 1.55% | 12.91 | 13.17 | 79846 | 10426 | 1.98% |
| 2025-09-12 | 12.94 | 12.89 | -0.05 | -0.39% | 12.86 | 12.96 | 42077 | 5431 | 1.04% |
| 2025-09-11 | 12.89 | 12.94 | 0.03 | 0.23% | 12.73 | 12.95 | 45917 | 5896 | 1.14% |
| 2025-09-10 | 12.97 | 12.91 | -0.03 | -0.23% | 12.82 | 13.05 | 36647 | 4733 | 0.91% |
| 2025-09-09 | 13.06 | 12.94 | -0.15 | -1.15% | 12.87 | 13.18 | 69145 | 9002 | 1.71% |
| 2025-09-08 | 12.90 | 13.09 | 0.13 | 1.00% | 12.86 | 13.09 | 68377 | 8879 | 1.69% |