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 | 11.75 | 11.63 | -0.18 | -1.52% | 11.27 | 11.88 | 361598 | 41603 | 6.01% |
| 2025-12-15 | 11.48 | 11.81 | 0.19 | 1.64% | 11.38 | 11.94 | 432097 | 50789 | 7.18% |
| 2025-12-12 | 11.44 | 11.62 | 0.19 | 1.66% | 11.36 | 11.70 | 248241 | 28778 | 4.13% |
| 2025-12-11 | 11.59 | 11.43 | -0.13 | -1.12% | 11.43 | 11.69 | 190971 | 22040 | 3.17% |
| 2025-12-10 | 11.58 | 11.56 | -0.08 | -0.69% | 11.44 | 11.77 | 210992 | 24383 | 3.51% |
| 2025-12-09 | 11.51 | 11.64 | 0.01 | 0.09% | 11.51 | 11.80 | 308865 | 36062 | 5.13% |
| 2025-12-08 | 11.71 | 11.63 | -0.07 | -0.60% | 11.62 | 11.99 | 529685 | 62256 | 8.80% |
| 2025-12-05 | 11.25 | 11.70 | 0.65 | 5.88% | 11.15 | 12.16 | 665869 | 78401 | 11.06% |
| 2025-12-04 | 10.80 | 11.05 | 0.17 | 1.56% | 10.80 | 11.15 | 184797 | 20369 | 3.07% |
| 2025-12-03 | 11.00 | 10.88 | -0.15 | -1.36% | 10.70 | 11.06 | 170540 | 18518 | 2.83% |
| 2025-12-02 | 11.04 | 11.03 | -0.07 | -0.63% | 10.86 | 11.12 | 119291 | 13124 | 1.98% |
| 2025-12-01 | 10.88 | 11.10 | 0.22 | 2.02% | 10.88 | 11.20 | 206096 | 22914 | 3.42% |
| 2025-11-28 | 10.60 | 10.88 | 0.25 | 2.35% | 10.60 | 10.90 | 171040 | 18462 | 2.84% |
| 2025-11-27 | 10.55 | 10.63 | 0.03 | 0.28% | 10.47 | 10.87 | 144835 | 15430 | 2.41% |
| 2025-11-26 | 10.92 | 10.60 | -0.34 | -3.11% | 10.58 | 10.94 | 166445 | 17819 | 2.77% |
| 2025-11-25 | 10.99 | 10.94 | -0.06 | -0.55% | 10.85 | 11.06 | 158988 | 17449 | 2.64% |
| 2025-11-24 | 10.51 | 11.00 | 0.49 | 4.66% | 10.45 | 11.03 | 222305 | 24067 | 3.69% |
| 2025-11-21 | 10.70 | 10.51 | -0.33 | -3.04% | 10.40 | 11.05 | 195905 | 20772 | 3.26% |
| 2025-11-20 | 10.90 | 10.84 | -0.14 | -1.28% | 10.74 | 11.00 | 111592 | 12109 | 1.85% |
| 2025-11-19 | 10.88 | 10.98 | 0.03 | 0.27% | 10.80 | 11.06 | 128231 | 14031 | 2.13% |
| 2025-11-18 | 11.24 | 10.95 | -0.38 | -3.35% | 10.89 | 11.28 | 203480 | 22370 | 3.38% |
| 2025-11-17 | 11.57 | 11.33 | -0.03 | -0.26% | 11.28 | 11.65 | 216840 | 24771 | 3.60% |
| 2025-11-14 | 11.23 | 11.36 | 0.02 | 0.18% | 11.22 | 11.76 | 217417 | 25042 | 3.61% |
| 2025-11-13 | 11.30 | 11.34 | -0.07 | -0.61% | 11.24 | 11.47 | 166434 | 18894 | 2.77% |
| 2025-11-12 | 11.67 | 11.41 | -0.34 | -2.89% | 11.17 | 11.67 | 277805 | 31500 | 4.62% |
| 2025-11-11 | 12.00 | 11.75 | -0.22 | -1.84% | 11.68 | 12.00 | 331277 | 39028 | 5.50% |
| 2025-11-10 | 11.56 | 11.97 | 0.41 | 3.55% | 11.45 | 11.99 | 519669 | 61438 | 8.64% |
| 2025-11-07 | 11.50 | 11.56 | -0.12 | -1.03% | 11.25 | 11.75 | 420824 | 48134 | 6.99% |
| 2025-11-06 | 11.23 | 11.68 | 0.50 | 4.47% | 11.19 | 12.00 | 635131 | 73882 | 10.55% |
| 2025-11-05 | 11.05 | 11.18 | 0.00 | 0.00% | 11.02 | 11.23 | 117296 | 13099 | 1.95% |
| 2025-11-04 | 11.22 | 11.18 | -0.09 | -0.80% | 11.08 | 11.29 | 145506 | 16255 | 2.42% |
| 2025-11-03 | 10.91 | 11.27 | 0.31 | 2.83% | 10.91 | 11.29 | 279042 | 31173 | 4.64% |
| 2025-10-31 | 10.87 | 10.96 | 0.07 | 0.64% | 10.80 | 11.00 | 115266 | 12603 | 1.92% |
| 2025-10-30 | 11.08 | 10.89 | -0.14 | -1.27% | 10.86 | 11.08 | 132092 | 14441 | 2.19% |
| 2025-10-29 | 11.13 | 11.03 | -0.10 | -0.90% | 10.96 | 11.13 | 129483 | 14264 | 2.15% |
| 2025-10-28 | 10.88 | 11.13 | 0.19 | 1.74% | 10.83 | 11.16 | 203136 | 22480 | 3.38% |
| 2025-10-27 | 10.87 | 10.94 | 0.04 | 0.37% | 10.81 | 10.99 | 124063 | 13543 | 2.06% |
| 2025-10-24 | 10.81 | 10.90 | 0.19 | 1.77% | 10.81 | 11.08 | 183699 | 20107 | 3.05% |
| 2025-10-23 | 10.68 | 10.71 | -0.02 | -0.19% | 10.45 | 10.73 | 128931 | 13625 | 2.14% |
| 2025-10-22 | 10.77 | 10.73 | -0.12 | -1.11% | 10.70 | 10.83 | 83057 | 8923 | 1.38% |
| 2025-10-21 | 10.78 | 10.85 | 0.07 | 0.65% | 10.69 | 10.90 | 89865 | 9694 | 1.49% |
| 2025-10-20 | 10.70 | 10.78 | 0.13 | 1.22% | 10.62 | 10.90 | 116504 | 12505 | 1.94% |
| 2025-10-17 | 10.94 | 10.65 | -0.31 | -2.83% | 10.64 | 11.04 | 148782 | 16066 | 2.47% |
| 2025-10-16 | 11.26 | 10.96 | -0.26 | -2.32% | 10.92 | 11.32 | 187839 | 20757 | 3.12% |
| 2025-10-15 | 11.31 | 11.22 | -0.11 | -0.97% | 10.95 | 11.31 | 214499 | 23789 | 3.56% |
| 2025-10-14 | 11.66 | 11.33 | -0.24 | -2.07% | 11.21 | 11.67 | 309928 | 35271 | 5.15% |
| 2025-10-13 | 10.78 | 11.57 | 0.51 | 4.61% | 10.55 | 11.57 | 450397 | 51050 | 7.48% |
| 2025-10-10 | 11.07 | 11.06 | 0.00 | 0.00% | 10.98 | 11.13 | 157377 | 17397 | 2.62% |
| 2025-10-09 | 11.08 | 11.06 | 0.03 | 0.27% | 10.98 | 11.15 | 125065 | 13855 | 2.08% |
| 2025-09-30 | 10.98 | 11.03 | 0.07 | 0.64% | 10.94 | 11.08 | 117139 | 12905 | 1.95% |
| 2025-09-29 | 10.97 | 10.96 | -0.04 | -0.36% | 10.72 | 11.02 | 163425 | 17826 | 2.72% |
| 2025-09-26 | 11.05 | 11.00 | -0.08 | -0.72% | 10.95 | 11.24 | 146872 | 16267 | 2.44% |
| 2025-09-25 | 11.30 | 11.08 | -0.25 | -2.21% | 11.08 | 11.30 | 146550 | 16347 | 2.44% |
| 2025-09-24 | 11.01 | 11.33 | 0.17 | 1.52% | 10.93 | 11.35 | 161606 | 18074 | 2.69% |
| 2025-09-23 | 11.46 | 11.16 | -0.29 | -2.53% | 10.80 | 11.49 | 278894 | 30813 | 4.63% |
| 2025-09-22 | 11.59 | 11.45 | -0.03 | -0.26% | 11.27 | 11.61 | 194560 | 22155 | 3.23% |
| 2025-09-19 | 11.32 | 11.48 | 0.20 | 1.77% | 11.32 | 11.97 | 383690 | 44495 | 6.38% |
| 2025-09-18 | 11.44 | 11.28 | -0.16 | -1.40% | 11.16 | 11.74 | 336333 | 38488 | 5.59% |
| 2025-09-17 | 11.35 | 11.44 | 0.04 | 0.35% | 11.27 | 11.47 | 158046 | 18015 | 2.63% |
| 2025-09-16 | 11.22 | 11.40 | 0.15 | 1.33% | 11.16 | 11.45 | 196641 | 22241 | 3.27% |
| 2025-09-15 | 11.32 | 11.25 | -0.09 | -0.79% | 11.22 | 11.38 | 127850 | 14432 | 2.12% |
| 2025-09-12 | 11.33 | 11.34 | -0.03 | -0.26% | 11.30 | 11.50 | 199324 | 22701 | 3.31% |
| 2025-09-11 | 11.21 | 11.37 | 0.16 | 1.43% | 11.10 | 11.37 | 176482 | 19912 | 2.93% |
| 2025-09-10 | 11.05 | 11.21 | 0.16 | 1.45% | 11.05 | 11.26 | 138283 | 15471 | 2.30% |
| 2025-09-09 | 11.37 | 11.05 | -0.35 | -3.07% | 11.00 | 11.38 | 192646 | 21523 | 3.20% |
| 2025-09-08 | 11.23 | 11.40 | 0.18 | 1.60% | 11.17 | 11.43 | 222623 | 25174 | 3.70% |