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 | 11.89 | 12.55 | 0.65 | 5.46% | 11.82 | 13.09 | 260325 | 32637 | 10.82% |
| 2025-12-15 | 12.01 | 11.90 | 0.03 | 0.25% | 11.80 | 12.20 | 128176 | 15350 | 5.33% |
| 2025-12-12 | 12.36 | 11.87 | -0.35 | -2.86% | 11.83 | 12.50 | 175806 | 21368 | 7.31% |
| 2025-12-11 | 13.14 | 12.22 | -1.25 | -9.28% | 12.20 | 13.30 | 257833 | 32524 | 10.72% |
| 2025-12-10 | 14.17 | 13.47 | -0.71 | -5.01% | 13.47 | 14.69 | 299882 | 42324 | 12.47% |
| 2025-12-09 | 13.82 | 14.18 | 0.08 | 0.57% | 13.70 | 14.45 | 283324 | 40012 | 11.78% |
| 2025-12-08 | 13.91 | 14.10 | 0.18 | 1.29% | 13.58 | 14.40 | 296397 | 41418 | 12.32% |
| 2025-12-05 | 13.42 | 13.92 | 0.44 | 3.26% | 13.40 | 14.27 | 271553 | 37517 | 11.29% |
| 2025-12-04 | 14.25 | 13.48 | -1.24 | -8.42% | 13.40 | 14.60 | 324539 | 44687 | 13.49% |
| 2025-12-03 | 15.00 | 14.72 | -0.15 | -1.01% | 14.08 | 15.77 | 492819 | 73581 | 20.49% |
| 2025-12-02 | 13.45 | 14.87 | 1.35 | 9.99% | 13.10 | 14.87 | 192914 | 27292 | 8.02% |
| 2025-12-01 | 13.35 | 13.52 | 0.31 | 2.35% | 13.22 | 13.75 | 137201 | 18585 | 5.70% |
| 2025-11-28 | 13.18 | 13.21 | 0.24 | 1.85% | 12.80 | 13.35 | 170899 | 22385 | 7.11% |
| 2025-11-27 | 12.62 | 12.97 | 0.39 | 3.10% | 12.42 | 13.40 | 193374 | 25009 | 8.04% |
| 2025-11-26 | 12.53 | 12.58 | 0.10 | 0.80% | 12.38 | 12.69 | 103552 | 12978 | 4.31% |
| 2025-11-25 | 12.20 | 12.48 | 0.12 | 0.97% | 11.69 | 12.60 | 124723 | 15378 | 5.19% |
| 2025-11-24 | 12.58 | 12.36 | 0.02 | 0.16% | 12.17 | 12.68 | 90247 | 11185 | 3.75% |
| 2025-11-21 | 12.49 | 12.34 | -0.34 | -2.68% | 12.25 | 13.05 | 160620 | 20255 | 6.68% |
| 2025-11-20 | 13.30 | 12.68 | -0.66 | -4.95% | 12.60 | 13.34 | 168620 | 21689 | 7.01% |
| 2025-11-19 | 13.44 | 13.34 | -0.10 | -0.74% | 13.17 | 13.66 | 125370 | 16766 | 5.21% |
| 2025-11-18 | 13.85 | 13.44 | -0.15 | -1.10% | 13.25 | 13.87 | 128676 | 17298 | 5.35% |
| 2025-11-17 | 13.78 | 13.59 | 0.13 | 0.97% | 13.42 | 13.89 | 167762 | 22868 | 6.97% |
| 2025-11-14 | 13.35 | 13.46 | -0.12 | -0.88% | 13.35 | 14.26 | 231150 | 31759 | 9.61% |
| 2025-11-13 | 13.20 | 13.58 | 0.46 | 3.51% | 12.93 | 14.00 | 337029 | 45086 | 14.01% |
| 2025-11-12 | 13.70 | 13.12 | -0.74 | -5.34% | 13.03 | 14.01 | 310655 | 41410 | 12.92% |
| 2025-11-11 | 14.16 | 13.86 | -0.22 | -1.56% | 13.75 | 14.88 | 459427 | 65692 | 19.10% |
| 2025-11-10 | 13.00 | 14.08 | 1.28 | 10.00% | 12.68 | 14.08 | 250729 | 33738 | 10.42% |
| 2025-11-07 | 12.72 | 12.80 | 0.05 | 0.39% | 12.51 | 13.45 | 264439 | 34323 | 10.99% |
| 2025-11-06 | 12.42 | 12.75 | 0.43 | 3.49% | 12.00 | 13.35 | 335386 | 42446 | 13.94% |
| 2025-11-05 | 12.10 | 12.32 | 0.33 | 2.75% | 12.00 | 13.19 | 397063 | 50038 | 16.51% |
| 2025-11-04 | 12.15 | 11.99 | 0.01 | 0.08% | 11.85 | 12.20 | 151086 | 18145 | 6.28% |
| 2025-11-03 | 11.37 | 11.98 | 0.66 | 5.83% | 11.34 | 12.40 | 212970 | 25215 | 8.85% |
| 2025-10-31 | 10.87 | 11.32 | 0.50 | 4.62% | 10.87 | 11.77 | 162725 | 18455 | 6.77% |
| 2025-10-30 | 10.86 | 10.82 | -0.04 | -0.37% | 10.76 | 11.00 | 75310 | 8187 | 3.13% |
| 2025-10-29 | 11.11 | 10.86 | -0.31 | -2.78% | 10.68 | 11.21 | 104633 | 11397 | 4.35% |
| 2025-10-28 | 11.00 | 11.17 | 0.16 | 1.45% | 10.92 | 11.25 | 79668 | 8885 | 3.31% |
| 2025-10-27 | 11.09 | 11.01 | -0.10 | -0.90% | 10.92 | 11.15 | 99062 | 10924 | 4.12% |
| 2025-10-24 | 11.14 | 11.11 | -0.03 | -0.27% | 11.06 | 11.33 | 94552 | 10550 | 3.93% |
| 2025-10-23 | 10.95 | 11.14 | 0.19 | 1.74% | 10.86 | 11.16 | 104733 | 11576 | 4.35% |
| 2025-10-22 | 10.99 | 10.95 | -0.08 | -0.73% | 10.94 | 11.30 | 113359 | 12587 | 4.71% |
| 2025-10-21 | 10.99 | 11.03 | 0.02 | 0.18% | 10.83 | 11.03 | 107890 | 11812 | 4.49% |
| 2025-10-20 | 10.66 | 11.01 | 0.43 | 4.06% | 10.56 | 11.03 | 158420 | 17194 | 6.59% |
| 2025-10-17 | 10.66 | 10.58 | -0.06 | -0.56% | 10.57 | 10.80 | 102444 | 10957 | 4.26% |
| 2025-10-16 | 10.76 | 10.64 | -0.04 | -0.37% | 10.53 | 10.88 | 94395 | 10078 | 3.92% |
| 2025-10-15 | 10.73 | 10.68 | 0.01 | 0.09% | 10.57 | 10.92 | 149849 | 16128 | 6.23% |
| 2025-10-14 | 10.42 | 10.67 | 0.21 | 2.01% | 10.42 | 10.78 | 139879 | 14860 | 5.82% |
| 2025-10-13 | 10.13 | 10.46 | 0.05 | 0.48% | 10.10 | 10.62 | 111087 | 11564 | 4.62% |
| 2025-10-10 | 10.10 | 10.41 | 0.35 | 3.48% | 10.05 | 10.99 | 152498 | 16007 | 6.34% |
| 2025-10-09 | 10.28 | 10.06 | -0.26 | -2.52% | 9.98 | 10.29 | 95421 | 9606 | 3.97% |
| 2025-09-30 | 10.20 | 10.32 | 0.14 | 1.38% | 10.12 | 10.37 | 77751 | 7988 | 3.23% |
| 2025-09-29 | 10.15 | 10.18 | 0.05 | 0.49% | 9.91 | 10.32 | 97242 | 9860 | 4.04% |
| 2025-09-26 | 10.09 | 10.13 | 0.03 | 0.30% | 9.92 | 10.30 | 93690 | 9504 | 3.90% |
| 2025-09-25 | 10.08 | 10.10 | 0.02 | 0.20% | 10.00 | 10.34 | 93108 | 9467 | 3.87% |
| 2025-09-24 | 10.01 | 10.08 | 0.05 | 0.50% | 9.90 | 10.14 | 74322 | 7484 | 3.09% |
| 2025-09-23 | 10.18 | 10.03 | -0.16 | -1.57% | 9.86 | 10.20 | 101141 | 10096 | 4.20% |
| 2025-09-22 | 10.38 | 10.19 | -0.05 | -0.49% | 10.08 | 10.42 | 82977 | 8439 | 3.45% |
| 2025-09-19 | 10.38 | 10.24 | -0.16 | -1.54% | 10.14 | 10.47 | 127237 | 13044 | 5.29% |
| 2025-09-18 | 10.86 | 10.40 | -0.41 | -3.79% | 10.32 | 10.95 | 201553 | 21374 | 8.38% |
| 2025-09-17 | 11.18 | 10.81 | -0.30 | -2.70% | 10.71 | 11.18 | 213006 | 23165 | 8.86% |
| 2025-09-16 | 11.12 | 11.11 | -0.29 | -2.54% | 10.92 | 11.52 | 354356 | 39441 | 14.73% |
| 2025-09-15 | 11.16 | 11.40 | 0.60 | 5.56% | 11.00 | 11.88 | 467802 | 54247 | 19.45% |
| 2025-09-12 | 11.03 | 10.80 | -0.23 | -2.09% | 10.74 | 11.32 | 162195 | 17690 | 6.74% |
| 2025-09-11 | 11.09 | 11.03 | -0.06 | -0.54% | 10.73 | 11.41 | 222104 | 24326 | 9.23% |
| 2025-09-10 | 10.89 | 11.09 | 0.01 | 0.09% | 10.80 | 11.60 | 287075 | 31974 | 11.94% |
| 2025-09-09 | 10.60 | 11.08 | 0.43 | 4.04% | 10.60 | 11.33 | 391685 | 42987 | 16.28% |
| 2025-09-08 | 10.53 | 10.65 | 0.03 | 0.28% | 10.48 | 10.78 | 237644 | 25274 | 9.88% |