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 | 12.42 | 13.19 | 0.69 | 5.52% | 12.36 | 13.75 | 940824 | 124492 | 16.96% |
| 2025-12-15 | 12.10 | 12.50 | 0.33 | 2.71% | 12.06 | 12.94 | 549229 | 69373 | 9.90% |
| 2025-12-12 | 12.28 | 12.17 | -0.22 | -1.78% | 12.12 | 12.55 | 290083 | 35635 | 5.23% |
| 2025-12-11 | 12.56 | 12.39 | -0.16 | -1.27% | 12.17 | 12.57 | 375541 | 46471 | 6.77% |
| 2025-12-10 | 12.60 | 12.55 | -0.30 | -2.33% | 12.40 | 12.73 | 481841 | 60536 | 8.68% |
| 2025-12-09 | 13.01 | 12.85 | -0.66 | -4.89% | 12.70 | 13.05 | 851913 | 109342 | 15.35% |
| 2025-12-08 | 12.60 | 13.51 | 0.80 | 6.29% | 12.53 | 13.80 | 1088685 | 144983 | 19.62% |
| 2025-12-05 | 12.88 | 12.71 | 0.01 | 0.08% | 12.20 | 13.13 | 459234 | 58365 | 8.28% |
| 2025-12-04 | 13.15 | 12.70 | -0.10 | -0.78% | 12.40 | 13.66 | 552687 | 70710 | 9.96% |
| 2025-12-03 | 13.14 | 12.80 | -0.38 | -2.88% | 12.73 | 13.27 | 325610 | 41915 | 5.87% |
| 2025-12-02 | 13.37 | 13.18 | -0.19 | -1.42% | 13.02 | 13.42 | 416986 | 54795 | 7.51% |
| 2025-12-01 | 13.29 | 13.37 | 0.21 | 1.60% | 13.09 | 13.68 | 764203 | 101822 | 13.77% |
| 2025-11-28 | 13.12 | 13.16 | 0.04 | 0.30% | 12.79 | 13.39 | 1011457 | 132218 | 18.23% |
| 2025-11-27 | 11.93 | 13.12 | 1.19 | 9.97% | 11.93 | 13.12 | 979245 | 125671 | 17.65% |
| 2025-11-26 | 11.86 | 11.93 | 0.08 | 0.68% | 11.72 | 12.10 | 239466 | 28662 | 4.32% |
| 2025-11-25 | 11.61 | 11.85 | 0.27 | 2.33% | 11.60 | 12.06 | 240797 | 28625 | 4.34% |
| 2025-11-24 | 11.30 | 11.58 | 0.17 | 1.49% | 11.09 | 11.66 | 255866 | 29183 | 4.61% |
| 2025-11-21 | 11.71 | 11.41 | -0.52 | -4.36% | 11.38 | 11.89 | 240138 | 27725 | 4.33% |
| 2025-11-20 | 12.28 | 11.93 | -0.14 | -1.16% | 11.82 | 12.34 | 234648 | 28154 | 4.23% |
| 2025-11-19 | 12.61 | 12.07 | -0.56 | -4.43% | 11.85 | 12.61 | 413352 | 50102 | 7.45% |
| 2025-11-18 | 12.82 | 12.63 | -0.26 | -2.02% | 12.55 | 12.89 | 230559 | 29200 | 4.16% |
| 2025-11-17 | 12.68 | 12.89 | 0.22 | 1.74% | 12.64 | 13.00 | 307067 | 39319 | 5.53% |
| 2025-11-14 | 12.83 | 12.67 | -0.23 | -1.78% | 12.46 | 12.93 | 291249 | 37003 | 5.25% |
| 2025-11-13 | 12.90 | 12.90 | -0.02 | -0.15% | 12.78 | 13.06 | 272303 | 35151 | 4.91% |
| 2025-11-12 | 12.94 | 12.92 | -0.10 | -0.77% | 12.68 | 13.03 | 340856 | 43773 | 6.14% |
| 2025-11-11 | 13.10 | 13.02 | -0.07 | -0.53% | 12.89 | 13.66 | 491401 | 64968 | 8.86% |
| 2025-11-10 | 13.30 | 13.09 | -0.32 | -2.39% | 12.91 | 13.45 | 460962 | 60536 | 8.31% |
| 2025-11-07 | 13.46 | 13.41 | -0.21 | -1.54% | 13.40 | 14.04 | 730715 | 99779 | 13.17% |
| 2025-11-06 | 13.26 | 13.62 | 0.48 | 3.65% | 13.02 | 13.62 | 623598 | 83378 | 11.24% |
| 2025-11-05 | 12.45 | 13.14 | 0.38 | 2.98% | 12.38 | 13.39 | 520532 | 67540 | 9.38% |
| 2025-11-04 | 13.39 | 12.76 | -0.55 | -4.13% | 12.65 | 13.40 | 549618 | 70488 | 9.91% |
| 2025-11-03 | 13.22 | 13.31 | 0.24 | 1.84% | 12.90 | 13.34 | 484441 | 63615 | 8.73% |
| 2025-10-31 | 12.60 | 13.07 | 0.44 | 3.48% | 12.50 | 13.41 | 705795 | 92297 | 12.72% |
| 2025-10-30 | 12.89 | 12.63 | -0.20 | -1.56% | 12.37 | 12.89 | 454076 | 57217 | 8.18% |
| 2025-10-29 | 12.80 | 12.83 | 0.10 | 0.79% | 12.56 | 12.98 | 438744 | 56075 | 7.91% |
| 2025-10-28 | 12.73 | 12.73 | 0.01 | 0.08% | 12.52 | 12.85 | 304121 | 38640 | 5.48% |
| 2025-10-27 | 12.62 | 12.72 | 0.17 | 1.35% | 12.54 | 12.86 | 352339 | 44806 | 6.35% |
| 2025-10-24 | 12.63 | 12.55 | 0.01 | 0.08% | 12.45 | 12.67 | 267888 | 33598 | 4.83% |
| 2025-10-23 | 12.60 | 12.54 | -0.21 | -1.65% | 12.24 | 12.68 | 307039 | 38147 | 5.53% |
| 2025-10-22 | 12.80 | 12.75 | -0.19 | -1.47% | 12.66 | 12.93 | 323656 | 41272 | 5.83% |
| 2025-10-21 | 13.06 | 12.94 | -0.10 | -0.77% | 12.89 | 13.24 | 352171 | 45765 | 6.35% |
| 2025-10-20 | 12.85 | 13.04 | 0.40 | 3.16% | 12.77 | 13.18 | 349199 | 45368 | 6.29% |
| 2025-10-17 | 13.37 | 12.64 | -0.64 | -4.82% | 12.63 | 13.44 | 403983 | 52043 | 7.28% |
| 2025-10-16 | 13.28 | 13.28 | -0.29 | -2.14% | 13.20 | 13.64 | 584785 | 78155 | 10.54% |
| 2025-10-15 | 12.62 | 13.57 | 0.93 | 7.36% | 12.62 | 13.90 | 1137591 | 152276 | 20.50% |
| 2025-10-14 | 13.35 | 12.64 | -0.60 | -4.53% | 12.61 | 13.53 | 471928 | 61385 | 8.51% |
| 2025-10-13 | 12.68 | 13.24 | -0.44 | -3.22% | 12.50 | 13.31 | 559150 | 72995 | 10.08% |
| 2025-10-10 | 14.07 | 13.68 | -0.46 | -3.25% | 13.60 | 14.34 | 554906 | 77035 | 10.00% |
| 2025-10-09 | 14.55 | 14.14 | -0.32 | -2.21% | 14.07 | 14.67 | 767378 | 109988 | 13.83% |
| 2025-09-30 | 14.18 | 14.46 | 0.30 | 2.12% | 14.05 | 14.90 | 782929 | 113826 | 14.11% |
| 2025-09-29 | 13.80 | 14.16 | 0.65 | 4.81% | 13.71 | 14.80 | 930581 | 132606 | 16.77% |
| 2025-09-26 | 14.19 | 13.51 | -0.83 | -5.79% | 13.50 | 14.44 | 674577 | 93817 | 12.16% |
| 2025-09-25 | 14.63 | 14.34 | -0.38 | -2.58% | 14.24 | 14.79 | 492407 | 71170 | 8.87% |
| 2025-09-24 | 14.96 | 14.72 | -0.26 | -1.74% | 14.31 | 15.12 | 743188 | 108903 | 13.39% |
| 2025-09-23 | 15.55 | 14.98 | -0.34 | -2.22% | 14.53 | 16.21 | 954260 | 145292 | 17.20% |
| 2025-09-22 | 16.30 | 15.32 | -0.61 | -3.83% | 15.04 | 16.44 | 1317324 | 204597 | 23.74% |
| 2025-09-19 | 17.70 | 15.93 | -1.77 | -10.00% | 15.93 | 18.49 | 1977054 | 339426 | 35.63% |
| 2025-09-18 | 17.14 | 17.70 | 1.61 | 10.01% | 16.89 | 17.70 | 1372741 | 240890 | 24.74% |
| 2025-09-17 | 15.11 | 16.09 | 1.46 | 9.98% | 15.00 | 16.09 | 829535 | 131367 | 14.95% |
| 2025-09-16 | 13.54 | 14.63 | 1.33 | 10.00% | 13.39 | 14.63 | 1277624 | 182898 | 23.03% |
| 2025-09-15 | 13.40 | 13.30 | -0.14 | -1.04% | 13.22 | 13.68 | 628806 | 84228 | 11.33% |
| 2025-09-12 | 13.67 | 13.44 | -0.37 | -2.68% | 13.41 | 13.90 | 998843 | 136400 | 18.00% |
| 2025-09-11 | 13.66 | 13.81 | -0.61 | -4.23% | 13.04 | 14.10 | 1441816 | 194411 | 25.98% |
| 2025-09-10 | 15.63 | 14.42 | -1.60 | -9.99% | 14.42 | 15.89 | 1483361 | 218269 | 26.73% |
| 2025-09-09 | 15.09 | 16.02 | 0.78 | 5.12% | 14.82 | 16.66 | 1298234 | 206876 | 23.40% |
| 2025-09-08 | 15.66 | 15.24 | -0.40 | -2.56% | 14.86 | 15.97 | 1115208 | 171923 | 20.10% |