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 | 10.83 | 11.00 | 0.19 | 1.76% | 10.74 | 11.12 | 116476 | 12771 | 1.36% |
| 2025-12-11 | 11.09 | 10.81 | -0.26 | -2.35% | 10.81 | 11.12 | 98084 | 10719 | 1.15% |
| 2025-12-10 | 11.05 | 11.07 | -0.01 | -0.09% | 10.95 | 11.13 | 115634 | 12757 | 1.35% |
| 2025-12-09 | 11.13 | 11.08 | -0.09 | -0.81% | 11.04 | 11.21 | 87895 | 9782 | 1.03% |
| 2025-12-08 | 11.26 | 11.17 | -0.09 | -0.80% | 11.10 | 11.26 | 136820 | 15284 | 1.60% |
| 2025-12-05 | 11.02 | 11.26 | 0.21 | 1.90% | 10.96 | 11.26 | 110368 | 12262 | 1.29% |
| 2025-12-04 | 11.14 | 11.05 | -0.08 | -0.72% | 11.02 | 11.30 | 113712 | 12670 | 1.33% |
| 2025-12-03 | 11.30 | 11.13 | -0.17 | -1.50% | 11.12 | 11.40 | 90750 | 10170 | 1.06% |
| 2025-12-02 | 11.42 | 11.30 | -0.12 | -1.05% | 11.25 | 11.49 | 88897 | 10092 | 1.04% |
| 2025-12-01 | 11.40 | 11.42 | 0.01 | 0.09% | 11.29 | 11.55 | 144864 | 16569 | 1.69% |
| 2025-11-28 | 11.19 | 11.41 | 0.20 | 1.78% | 11.06 | 11.43 | 133225 | 15061 | 1.56% |
| 2025-11-27 | 11.08 | 11.21 | 0.11 | 0.99% | 11.06 | 11.45 | 139236 | 15708 | 1.63% |
| 2025-11-26 | 10.93 | 11.10 | 0.17 | 1.56% | 10.87 | 11.35 | 171718 | 19199 | 2.01% |
| 2025-11-25 | 10.96 | 10.93 | 0.03 | 0.28% | 10.89 | 11.10 | 105245 | 11564 | 1.23% |
| 2025-11-24 | 10.88 | 10.90 | 0.10 | 0.93% | 10.66 | 11.01 | 150568 | 16292 | 1.76% |
| 2025-11-21 | 10.93 | 10.80 | -0.26 | -2.35% | 10.78 | 11.14 | 150920 | 16477 | 1.76% |
| 2025-11-20 | 11.30 | 11.06 | -0.19 | -1.69% | 11.00 | 11.40 | 189711 | 21068 | 2.22% |
| 2025-11-19 | 11.50 | 11.25 | -0.27 | -2.34% | 11.18 | 11.60 | 157489 | 17846 | 1.84% |
| 2025-11-18 | 11.75 | 11.52 | -0.04 | -0.35% | 11.46 | 11.85 | 137012 | 15919 | 1.60% |
| 2025-11-17 | 11.67 | 11.56 | -0.07 | -0.60% | 11.47 | 11.80 | 110961 | 12842 | 1.30% |
| 2025-11-14 | 11.71 | 11.63 | -0.15 | -1.27% | 11.63 | 11.97 | 129135 | 15200 | 1.51% |
| 2025-11-13 | 11.79 | 11.78 | -0.05 | -0.42% | 11.61 | 11.89 | 178424 | 20911 | 2.09% |
| 2025-11-12 | 11.89 | 11.83 | -0.05 | -0.42% | 11.69 | 12.14 | 153014 | 18198 | 1.79% |
| 2025-11-11 | 12.05 | 11.88 | -0.14 | -1.16% | 11.83 | 12.10 | 115923 | 13848 | 1.35% |
| 2025-11-10 | 12.03 | 12.02 | -0.02 | -0.17% | 11.85 | 12.10 | 139067 | 16639 | 1.63% |
| 2025-11-07 | 12.25 | 12.04 | -0.27 | -2.19% | 11.93 | 12.29 | 176445 | 21250 | 2.06% |
| 2025-11-06 | 12.32 | 12.31 | 0.03 | 0.24% | 12.23 | 12.46 | 175970 | 21704 | 2.06% |
| 2025-11-05 | 11.91 | 12.28 | 0.19 | 1.57% | 11.84 | 12.36 | 186967 | 22769 | 2.19% |
| 2025-11-04 | 12.45 | 12.09 | -0.34 | -2.74% | 11.92 | 12.46 | 263799 | 31867 | 3.08% |
| 2025-11-03 | 12.11 | 12.43 | 0.32 | 2.64% | 12.03 | 12.57 | 302092 | 37278 | 3.53% |
| 2025-10-31 | 12.00 | 12.11 | 0.10 | 0.83% | 11.95 | 12.46 | 195210 | 23815 | 2.28% |
| 2025-10-30 | 12.47 | 12.01 | -0.47 | -3.77% | 12.01 | 12.62 | 193331 | 23610 | 2.26% |
| 2025-10-29 | 12.05 | 12.48 | 0.43 | 3.57% | 11.98 | 12.54 | 218365 | 26787 | 2.55% |
| 2025-10-28 | 12.65 | 12.05 | -0.08 | -0.66% | 11.91 | 12.78 | 293534 | 35627 | 3.43% |
| 2025-10-27 | 11.89 | 12.13 | 0.36 | 3.06% | 11.65 | 12.31 | 277595 | 33364 | 3.24% |
| 2025-10-24 | 11.63 | 11.77 | 0.33 | 2.88% | 11.51 | 11.90 | 299793 | 35279 | 3.50% |
| 2025-10-23 | 11.95 | 11.44 | -0.54 | -4.51% | 11.25 | 11.95 | 326251 | 37298 | 3.81% |
| 2025-10-22 | 12.18 | 11.98 | -0.20 | -1.64% | 11.90 | 12.23 | 129737 | 15604 | 1.52% |
| 2025-10-21 | 12.10 | 12.18 | 0.17 | 1.42% | 11.98 | 12.28 | 127719 | 15527 | 1.49% |
| 2025-10-20 | 12.14 | 12.01 | 0.05 | 0.42% | 11.93 | 12.46 | 152936 | 18613 | 1.79% |
| 2025-10-17 | 12.65 | 11.96 | -0.81 | -6.34% | 11.93 | 12.68 | 239389 | 29272 | 2.80% |
| 2025-10-16 | 12.51 | 12.77 | 0.16 | 1.27% | 12.49 | 13.33 | 338248 | 43777 | 3.95% |
| 2025-10-15 | 11.90 | 12.61 | 0.65 | 5.43% | 11.72 | 12.67 | 234668 | 29017 | 2.74% |
| 2025-10-14 | 12.76 | 11.96 | -0.84 | -6.56% | 11.90 | 12.86 | 254313 | 31289 | 2.97% |
| 2025-10-13 | 12.08 | 12.80 | -0.03 | -0.23% | 12.08 | 12.88 | 197394 | 24794 | 2.31% |
| 2025-10-10 | 12.87 | 12.83 | -0.06 | -0.47% | 12.81 | 13.09 | 174076 | 22494 | 2.03% |
| 2025-10-09 | 13.82 | 12.89 | -0.84 | -6.12% | 12.86 | 13.83 | 362618 | 47379 | 4.24% |
| 2025-09-30 | 13.97 | 13.73 | -0.22 | -1.58% | 13.68 | 14.00 | 240671 | 33339 | 2.81% |
| 2025-09-29 | 13.65 | 13.95 | 0.79 | 6.00% | 13.40 | 14.00 | 359394 | 49311 | 4.20% |
| 2025-09-26 | 13.55 | 13.16 | -0.37 | -2.73% | 13.04 | 14.00 | 271428 | 36283 | 3.17% |
| 2025-09-25 | 13.70 | 13.53 | -0.33 | -2.38% | 13.50 | 13.91 | 199678 | 27209 | 2.33% |
| 2025-09-24 | 13.75 | 13.86 | 0.00 | 0.00% | 13.31 | 13.98 | 296659 | 40410 | 3.47% |
| 2025-09-23 | 13.81 | 13.89 | 0.04 | 0.29% | 13.42 | 14.24 | 297247 | 40890 | 3.47% |
| 2025-09-22 | 14.00 | 13.85 | -0.20 | -1.42% | 13.69 | 14.12 | 280505 | 38896 | 3.28% |
| 2025-09-19 | 14.50 | 14.05 | -0.74 | -5.00% | 13.84 | 14.62 | 413680 | 58269 | 4.84% |
| 2025-09-18 | 14.79 | 14.79 | 0.12 | 0.82% | 14.66 | 15.66 | 689982 | 104072 | 8.06% |
| 2025-09-17 | 15.12 | 14.67 | -0.32 | -2.13% | 14.50 | 15.25 | 451690 | 66620 | 5.28% |
| 2025-09-16 | 14.77 | 14.99 | 0.71 | 4.97% | 14.35 | 15.25 | 776569 | 114670 | 9.08% |
| 2025-09-15 | 14.11 | 14.28 | 0.48 | 3.48% | 13.90 | 14.90 | 605878 | 87025 | 7.08% |
| 2025-09-12 | 13.69 | 13.80 | 0.10 | 0.73% | 13.44 | 14.09 | 367766 | 50708 | 4.30% |
| 2025-09-11 | 12.80 | 13.70 | 0.90 | 7.03% | 12.68 | 13.70 | 401854 | 53566 | 4.70% |
| 2025-09-10 | 13.16 | 12.80 | -0.41 | -3.10% | 12.62 | 13.44 | 370991 | 47908 | 4.34% |
| 2025-09-09 | 13.66 | 13.21 | -0.54 | -3.93% | 13.12 | 13.74 | 354987 | 47564 | 4.15% |
| 2025-09-08 | 13.45 | 13.75 | 0.27 | 2.00% | 13.21 | 14.09 | 444714 | 60859 | 5.20% |
| 2025-09-05 | 13.18 | 13.48 | 0.43 | 3.30% | 12.98 | 13.65 | 479607 | 63676 | 5.61% |