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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.50 | 12.37 | 0.21 | 1.73% | 12.16 | 12.68 | 159299 | 19733 | 7.86% |
| 2025-12-11 | 12.70 | 12.16 | -0.51 | -4.03% | 12.15 | 12.70 | 169713 | 20865 | 8.37% |
| 2025-12-10 | 12.46 | 12.67 | 0.21 | 1.69% | 12.37 | 12.70 | 166663 | 20926 | 8.22% |
| 2025-12-09 | 13.11 | 12.46 | -0.84 | -6.32% | 12.46 | 13.12 | 288731 | 36713 | 14.24% |
| 2025-12-08 | 13.81 | 13.30 | -0.65 | -4.66% | 12.95 | 13.85 | 387990 | 51369 | 19.13% |
| 2025-12-05 | 13.83 | 13.95 | -0.15 | -1.06% | 13.70 | 14.04 | 261045 | 36249 | 12.87% |
| 2025-12-04 | 13.53 | 14.10 | 0.36 | 2.62% | 13.38 | 14.56 | 369479 | 51198 | 18.22% |
| 2025-12-03 | 13.20 | 13.74 | 0.46 | 3.46% | 12.99 | 14.01 | 428478 | 58393 | 21.13% |
| 2025-12-02 | 13.31 | 13.28 | -0.12 | -0.90% | 13.12 | 13.55 | 222175 | 29472 | 10.96% |
| 2025-12-01 | 13.10 | 13.40 | 0.43 | 3.32% | 12.86 | 13.76 | 367715 | 49223 | 18.13% |
| 2025-11-28 | 13.10 | 12.97 | -0.39 | -2.92% | 12.90 | 13.37 | 286781 | 37344 | 14.14% |
| 2025-11-27 | 12.67 | 13.36 | 0.68 | 5.36% | 12.58 | 13.95 | 460661 | 61465 | 22.72% |
| 2025-11-26 | 12.95 | 12.68 | -0.42 | -3.21% | 12.61 | 13.44 | 331953 | 42870 | 16.37% |
| 2025-11-25 | 13.05 | 13.10 | 0.15 | 1.16% | 12.78 | 13.15 | 312369 | 40535 | 15.40% |
| 2025-11-24 | 13.06 | 12.95 | 0.12 | 0.94% | 12.70 | 13.13 | 321395 | 41491 | 15.85% |
| 2025-11-21 | 12.76 | 12.83 | -0.19 | -1.46% | 12.61 | 13.40 | 466740 | 60577 | 23.02% |
| 2025-11-20 | 12.36 | 13.02 | 0.68 | 5.51% | 12.22 | 13.57 | 648267 | 85568 | 31.97% |
| 2025-11-19 | 12.48 | 12.34 | -0.27 | -2.14% | 12.24 | 12.60 | 180044 | 22294 | 8.88% |
| 2025-11-18 | 12.90 | 12.61 | -0.26 | -2.02% | 12.49 | 12.97 | 229004 | 28956 | 11.29% |
| 2025-11-17 | 13.14 | 12.87 | -0.28 | -2.13% | 12.73 | 13.15 | 432158 | 55553 | 21.31% |
| 2025-11-14 | 12.13 | 13.15 | 1.20 | 10.04% | 12.10 | 13.15 | 369267 | 47002 | 18.21% |
| 2025-11-13 | 11.79 | 11.95 | 0.17 | 1.44% | 11.62 | 11.97 | 103072 | 12220 | 5.08% |
| 2025-11-12 | 12.04 | 11.78 | -0.23 | -1.92% | 11.77 | 12.07 | 136754 | 16242 | 6.74% |
| 2025-11-11 | 11.95 | 12.01 | 0.12 | 1.01% | 11.89 | 12.17 | 149580 | 17978 | 7.38% |
| 2025-11-10 | 12.20 | 11.89 | -0.73 | -5.78% | 11.84 | 12.20 | 264497 | 31609 | 13.04% |
| 2025-11-07 | 12.47 | 12.62 | 0.23 | 1.86% | 12.41 | 13.01 | 314167 | 39928 | 15.49% |
| 2025-11-06 | 12.35 | 12.39 | 0.04 | 0.32% | 12.20 | 12.45 | 153358 | 18906 | 7.56% |
| 2025-11-05 | 12.11 | 12.35 | 0.19 | 1.56% | 12.01 | 12.39 | 182253 | 22406 | 8.99% |
| 2025-11-04 | 12.09 | 12.16 | 0.06 | 0.50% | 11.98 | 12.35 | 177132 | 21603 | 8.74% |
| 2025-11-03 | 11.95 | 12.10 | 0.13 | 1.09% | 11.92 | 12.13 | 111501 | 13449 | 5.50% |
| 2025-10-31 | 11.88 | 11.97 | 0.09 | 0.76% | 11.78 | 12.02 | 117734 | 14037 | 5.81% |
| 2025-10-30 | 11.88 | 11.88 | -0.05 | -0.42% | 11.86 | 12.15 | 168570 | 20224 | 8.31% |
| 2025-10-29 | 12.00 | 11.93 | -0.06 | -0.50% | 11.74 | 12.03 | 133357 | 15809 | 6.58% |
| 2025-10-28 | 12.10 | 11.99 | -0.24 | -1.96% | 11.92 | 12.19 | 173565 | 20896 | 8.56% |
| 2025-10-27 | 12.12 | 12.23 | 0.18 | 1.49% | 12.04 | 12.34 | 216055 | 26351 | 10.65% |
| 2025-10-24 | 12.31 | 12.05 | -0.44 | -3.52% | 12.03 | 12.42 | 296925 | 36104 | 14.64% |
| 2025-10-23 | 12.62 | 12.49 | -0.16 | -1.26% | 12.24 | 12.89 | 338601 | 42513 | 16.70% |
| 2025-10-22 | 12.95 | 12.65 | -0.37 | -2.84% | 12.53 | 13.37 | 436288 | 56055 | 21.52% |
| 2025-10-21 | 13.25 | 13.02 | 0.15 | 1.17% | 12.66 | 13.80 | 714866 | 93598 | 35.25% |
| 2025-10-20 | 11.90 | 12.87 | 1.17 | 10.00% | 11.77 | 12.87 | 444969 | 55773 | 21.94% |
| 2025-10-17 | 11.68 | 11.70 | 0.02 | 0.17% | 11.59 | 12.00 | 189330 | 22294 | 9.34% |
| 2025-10-16 | 11.80 | 11.68 | -0.12 | -1.02% | 11.62 | 12.05 | 128133 | 15059 | 6.32% |
| 2025-10-15 | 11.71 | 11.80 | 0.09 | 0.77% | 11.60 | 11.87 | 146173 | 17130 | 7.21% |
| 2025-10-14 | 11.50 | 11.71 | 0.21 | 1.83% | 11.46 | 11.94 | 163278 | 19062 | 8.05% |
| 2025-10-13 | 11.38 | 11.50 | -0.14 | -1.20% | 11.24 | 11.54 | 107729 | 12305 | 5.31% |
| 2025-10-10 | 11.20 | 11.64 | 0.46 | 4.11% | 11.16 | 11.73 | 196603 | 22611 | 9.70% |
| 2025-10-09 | 11.30 | 11.18 | -0.08 | -0.71% | 11.14 | 11.34 | 83745 | 9373 | 4.13% |
| 2025-09-30 | 11.20 | 11.26 | 0.08 | 0.72% | 11.12 | 11.29 | 54637 | 6141 | 2.69% |
| 2025-09-29 | 11.05 | 11.18 | 0.14 | 1.27% | 10.88 | 11.20 | 58218 | 6469 | 2.87% |
| 2025-09-26 | 11.03 | 11.04 | -0.02 | -0.18% | 10.99 | 11.15 | 45824 | 5075 | 2.26% |
| 2025-09-25 | 11.16 | 11.06 | -0.13 | -1.16% | 11.03 | 11.25 | 59963 | 6663 | 2.96% |
| 2025-09-24 | 10.88 | 11.19 | 0.23 | 2.10% | 10.87 | 11.34 | 86523 | 9677 | 4.27% |
| 2025-09-23 | 11.03 | 10.96 | -0.10 | -0.90% | 10.60 | 11.05 | 71321 | 7701 | 3.52% |
| 2025-09-22 | 10.93 | 11.06 | 0.11 | 1.00% | 10.81 | 11.07 | 38820 | 4240 | 1.91% |
| 2025-09-19 | 10.89 | 10.95 | 0.03 | 0.27% | 10.81 | 11.01 | 44454 | 4844 | 2.19% |
| 2025-09-18 | 11.18 | 10.92 | -0.30 | -2.67% | 10.83 | 11.21 | 77278 | 8518 | 3.81% |
| 2025-09-17 | 11.19 | 11.22 | -0.01 | -0.09% | 11.15 | 11.27 | 45457 | 5103 | 2.24% |
| 2025-09-16 | 11.12 | 11.23 | 0.11 | 0.99% | 11.10 | 11.26 | 49854 | 5576 | 2.46% |
| 2025-09-15 | 11.23 | 11.12 | -0.07 | -0.63% | 11.07 | 11.23 | 38119 | 4238 | 1.88% |
| 2025-09-12 | 11.29 | 11.19 | -0.06 | -0.53% | 11.17 | 11.30 | 43826 | 4925 | 2.16% |
| 2025-09-11 | 11.27 | 11.25 | -0.02 | -0.18% | 11.10 | 11.27 | 45750 | 5116 | 2.26% |
| 2025-09-10 | 11.20 | 11.27 | 0.06 | 0.54% | 11.12 | 11.30 | 42467 | 4760 | 2.09% |
| 2025-09-09 | 11.31 | 11.21 | -0.04 | -0.36% | 11.15 | 11.35 | 51298 | 5769 | 2.53% |
| 2025-09-08 | 11.02 | 11.25 | 0.24 | 2.18% | 11.02 | 11.25 | 67146 | 7482 | 3.31% |
| 2025-09-05 | 11.08 | 11.01 | 0.07 | 0.64% | 10.82 | 11.08 | 52970 | 5807 | 2.61% |
| 2025-09-04 | 10.86 | 10.94 | 0.11 | 1.02% | 10.84 | 11.10 | 69676 | 7642 | 3.44% |