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 | 14.00 | 13.44 | -0.57 | -4.07% | 13.44 | 14.00 | 109337 | 14885 | 2.29% |
| 2025-12-15 | 13.82 | 14.01 | 0.41 | 3.01% | 13.50 | 14.08 | 146765 | 20321 | 3.07% |
| 2025-12-12 | 13.83 | 13.60 | -0.29 | -2.09% | 13.56 | 13.88 | 130362 | 17820 | 2.73% |
| 2025-12-11 | 13.98 | 13.89 | -0.10 | -0.71% | 13.70 | 14.17 | 154196 | 21448 | 3.23% |
| 2025-12-10 | 13.83 | 13.99 | 0.16 | 1.16% | 13.65 | 14.19 | 137651 | 19161 | 2.88% |
| 2025-12-09 | 13.79 | 13.83 | -0.08 | -0.58% | 13.72 | 14.07 | 134710 | 18726 | 2.82% |
| 2025-12-08 | 13.98 | 13.91 | 0.04 | 0.29% | 13.45 | 13.98 | 141672 | 19516 | 2.97% |
| 2025-12-05 | 13.63 | 13.87 | 0.09 | 0.65% | 13.40 | 14.05 | 155268 | 21385 | 3.25% |
| 2025-12-04 | 13.51 | 13.78 | 0.25 | 1.85% | 13.51 | 13.96 | 180510 | 24820 | 3.78% |
| 2025-12-03 | 13.53 | 13.53 | -0.03 | -0.22% | 13.37 | 13.83 | 162932 | 22116 | 3.41% |
| 2025-12-02 | 13.60 | 13.56 | 0.03 | 0.22% | 13.26 | 13.67 | 170818 | 22959 | 3.58% |
| 2025-12-01 | 13.78 | 13.53 | -0.28 | -2.03% | 13.40 | 13.83 | 262467 | 35595 | 5.47% |
| 2025-11-28 | 13.10 | 13.81 | 0.81 | 6.23% | 13.00 | 14.08 | 439618 | 59468 | 9.15% |
| 2025-11-27 | 12.04 | 13.00 | 0.97 | 8.06% | 12.00 | 13.23 | 325374 | 41967 | 6.78% |
| 2025-11-26 | 12.09 | 12.03 | -0.06 | -0.50% | 11.97 | 12.36 | 72407 | 8808 | 1.51% |
| 2025-11-25 | 12.03 | 12.09 | 0.06 | 0.50% | 11.99 | 12.45 | 103194 | 12609 | 2.15% |
| 2025-11-24 | 11.77 | 12.03 | 0.41 | 3.53% | 11.55 | 12.11 | 94624 | 11198 | 1.97% |
| 2025-11-21 | 11.93 | 11.62 | -0.43 | -3.57% | 11.20 | 12.09 | 184828 | 21442 | 3.85% |
| 2025-11-20 | 12.43 | 12.05 | -0.33 | -2.67% | 11.98 | 12.54 | 111351 | 13644 | 2.32% |
| 2025-11-19 | 12.81 | 12.38 | -0.58 | -4.48% | 12.30 | 12.96 | 143954 | 17988 | 3.00% |
| 2025-11-18 | 13.10 | 12.96 | -0.12 | -0.92% | 12.86 | 13.17 | 128076 | 16685 | 2.67% |
| 2025-11-17 | 13.06 | 13.08 | -0.01 | -0.08% | 12.88 | 13.15 | 148441 | 19310 | 3.09% |
| 2025-11-14 | 12.91 | 13.09 | 0.09 | 0.69% | 12.78 | 13.27 | 191064 | 25021 | 3.98% |
| 2025-11-13 | 12.18 | 13.00 | 0.75 | 6.12% | 12.18 | 13.18 | 283490 | 36406 | 5.90% |
| 2025-11-12 | 12.61 | 12.25 | -0.37 | -2.93% | 12.14 | 12.66 | 167701 | 20660 | 3.49% |
| 2025-11-11 | 12.47 | 12.62 | 0.21 | 1.69% | 12.41 | 12.79 | 188835 | 23783 | 3.93% |
| 2025-11-10 | 12.43 | 12.41 | -0.05 | -0.40% | 12.34 | 12.59 | 143021 | 17776 | 2.98% |
| 2025-11-07 | 12.82 | 12.46 | -0.34 | -2.66% | 12.43 | 12.87 | 207926 | 26092 | 4.33% |
| 2025-11-06 | 12.90 | 12.80 | -0.27 | -2.07% | 12.68 | 13.12 | 285207 | 36610 | 5.94% |
| 2025-11-05 | 12.85 | 13.07 | 0.00 | 0.00% | 12.80 | 13.66 | 396751 | 52456 | 8.26% |
| 2025-11-04 | 12.70 | 13.07 | 0.26 | 2.03% | 12.58 | 13.38 | 347424 | 44962 | 7.23% |
| 2025-11-03 | 12.90 | 12.81 | -0.08 | -0.62% | 12.56 | 12.93 | 280684 | 35628 | 5.85% |
| 2025-10-31 | 12.43 | 12.89 | 0.52 | 4.20% | 12.35 | 13.05 | 423610 | 54268 | 8.82% |
| 2025-10-30 | 12.25 | 12.37 | 0.33 | 2.74% | 12.06 | 12.64 | 364036 | 45082 | 7.58% |
| 2025-10-29 | 12.04 | 12.04 | 0.08 | 0.67% | 11.76 | 12.06 | 153760 | 18319 | 3.20% |
| 2025-10-28 | 11.95 | 11.96 | -0.10 | -0.83% | 11.81 | 12.13 | 152991 | 18360 | 3.19% |
| 2025-10-27 | 11.98 | 12.06 | 0.16 | 1.34% | 11.90 | 12.28 | 171826 | 20750 | 3.58% |
| 2025-10-24 | 11.65 | 11.90 | 0.28 | 2.41% | 11.62 | 12.09 | 233633 | 27790 | 4.87% |
| 2025-10-23 | 11.73 | 11.62 | -0.19 | -1.61% | 11.35 | 11.78 | 133175 | 15365 | 2.77% |
| 2025-10-22 | 12.00 | 11.81 | -0.22 | -1.83% | 11.71 | 12.00 | 141422 | 16704 | 2.95% |
| 2025-10-21 | 12.17 | 12.03 | -0.26 | -2.12% | 11.89 | 12.25 | 256446 | 30788 | 5.34% |
| 2025-10-20 | 12.22 | 12.29 | 0.26 | 2.16% | 12.05 | 12.36 | 304728 | 37205 | 6.35% |
| 2025-10-17 | 12.34 | 12.03 | -0.18 | -1.47% | 12.00 | 12.60 | 289071 | 35218 | 6.02% |
| 2025-10-16 | 12.10 | 12.21 | 0.11 | 0.91% | 11.92 | 12.48 | 489469 | 59813 | 10.19% |
| 2025-10-15 | 11.01 | 12.10 | 1.10 | 10.00% | 10.84 | 12.10 | 288726 | 33668 | 6.01% |
| 2025-10-14 | 11.32 | 11.00 | -0.26 | -2.31% | 10.88 | 11.43 | 147064 | 16310 | 3.06% |
| 2025-10-13 | 11.00 | 11.26 | -0.16 | -1.40% | 10.83 | 11.35 | 142592 | 15946 | 2.97% |
| 2025-10-10 | 11.53 | 11.42 | -0.03 | -0.26% | 11.37 | 11.70 | 182543 | 21024 | 3.80% |
| 2025-10-09 | 11.66 | 11.45 | -0.29 | -2.47% | 11.41 | 11.74 | 171761 | 19721 | 3.58% |
| 2025-09-30 | 11.98 | 11.74 | -0.21 | -1.76% | 11.70 | 12.00 | 246388 | 29167 | 5.13% |
| 2025-09-29 | 11.45 | 11.95 | 0.59 | 5.19% | 11.45 | 12.38 | 413877 | 49711 | 8.62% |
| 2025-09-26 | 11.05 | 11.36 | 0.13 | 1.16% | 11.05 | 11.58 | 257397 | 29251 | 5.36% |
| 2025-09-25 | 11.00 | 11.23 | 0.20 | 1.81% | 10.98 | 11.47 | 325694 | 36739 | 6.78% |
| 2025-09-24 | 10.50 | 11.03 | 0.52 | 4.95% | 10.40 | 11.56 | 411929 | 45832 | 8.58% |
| 2025-09-23 | 10.79 | 10.51 | -0.28 | -2.59% | 10.30 | 10.84 | 135089 | 14128 | 2.81% |
| 2025-09-22 | 10.86 | 10.79 | -0.08 | -0.74% | 10.67 | 10.98 | 99022 | 10681 | 2.06% |
| 2025-09-19 | 11.08 | 10.87 | -0.21 | -1.90% | 10.81 | 11.11 | 116956 | 12782 | 2.44% |
| 2025-09-18 | 11.25 | 11.08 | -0.09 | -0.81% | 10.95 | 11.59 | 208972 | 23599 | 4.35% |
| 2025-09-17 | 11.02 | 11.17 | 0.12 | 1.09% | 10.95 | 11.49 | 214200 | 24142 | 4.46% |
| 2025-09-16 | 10.55 | 11.05 | 0.47 | 4.44% | 10.53 | 11.08 | 155260 | 16922 | 3.23% |
| 2025-09-15 | 10.69 | 10.58 | -0.11 | -1.03% | 10.58 | 10.77 | 57637 | 6137 | 1.20% |
| 2025-09-12 | 10.84 | 10.69 | -0.11 | -1.02% | 10.67 | 10.91 | 71523 | 7707 | 1.49% |
| 2025-09-11 | 10.59 | 10.80 | 0.19 | 1.79% | 10.53 | 10.91 | 91177 | 9788 | 1.90% |
| 2025-09-10 | 10.80 | 10.61 | -0.17 | -1.58% | 10.53 | 10.87 | 85938 | 9160 | 1.79% |
| 2025-09-09 | 10.75 | 10.78 | 0.02 | 0.19% | 10.64 | 10.90 | 104837 | 11301 | 2.18% |
| 2025-09-08 | 10.60 | 10.76 | 0.20 | 1.89% | 10.56 | 10.85 | 87283 | 9349 | 1.82% |