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 | 10.19 | 9.97 | -0.16 | -1.58% | 9.84 | 10.21 | 74206 | 7396 | 1.71% |
| 2025-12-15 | 10.33 | 10.13 | -0.13 | -1.27% | 10.08 | 10.39 | 72153 | 7390 | 1.66% |
| 2025-12-12 | 10.21 | 10.26 | 0.00 | 0.00% | 10.21 | 10.43 | 57641 | 5948 | 1.33% |
| 2025-12-11 | 10.39 | 10.26 | -0.11 | -1.06% | 10.25 | 10.42 | 55109 | 5683 | 1.27% |
| 2025-12-10 | 10.41 | 10.37 | -0.04 | -0.38% | 10.32 | 10.50 | 46926 | 4879 | 1.08% |
| 2025-12-09 | 10.46 | 10.41 | -0.09 | -0.86% | 10.41 | 10.58 | 63944 | 6694 | 1.47% |
| 2025-12-08 | 10.60 | 10.50 | -0.03 | -0.28% | 10.48 | 10.86 | 94169 | 9991 | 2.17% |
| 2025-12-05 | 10.28 | 10.53 | 0.21 | 2.03% | 10.21 | 10.55 | 80206 | 8359 | 1.85% |
| 2025-12-04 | 10.22 | 10.32 | 0.04 | 0.39% | 10.18 | 10.47 | 55887 | 5754 | 1.29% |
| 2025-12-03 | 10.40 | 10.28 | -0.12 | -1.15% | 10.21 | 10.41 | 61515 | 6335 | 1.42% |
| 2025-12-02 | 10.39 | 10.40 | 0.01 | 0.10% | 10.28 | 10.51 | 58261 | 6050 | 1.34% |
| 2025-12-01 | 10.42 | 10.39 | 0.00 | 0.00% | 10.38 | 10.60 | 71756 | 7518 | 1.65% |
| 2025-11-28 | 10.08 | 10.39 | 0.27 | 2.67% | 10.08 | 10.39 | 73423 | 7536 | 1.69% |
| 2025-11-27 | 10.10 | 10.12 | 0.01 | 0.10% | 10.02 | 10.20 | 53714 | 5443 | 1.24% |
| 2025-11-26 | 10.42 | 10.11 | -0.33 | -3.16% | 10.11 | 10.49 | 94090 | 9601 | 2.17% |
| 2025-11-25 | 10.43 | 10.44 | -0.01 | -0.10% | 10.31 | 10.57 | 115651 | 12122 | 2.67% |
| 2025-11-24 | 9.88 | 10.45 | 0.58 | 5.88% | 9.88 | 10.51 | 192095 | 19767 | 4.43% |
| 2025-11-21 | 10.03 | 9.87 | -0.23 | -2.28% | 9.74 | 10.19 | 93611 | 9282 | 2.16% |
| 2025-11-20 | 10.19 | 10.10 | -0.12 | -1.17% | 10.07 | 10.22 | 57101 | 5782 | 1.32% |
| 2025-11-19 | 10.10 | 10.22 | 0.10 | 0.99% | 10.06 | 10.30 | 89684 | 9134 | 2.07% |
| 2025-11-18 | 10.36 | 10.12 | -0.29 | -2.79% | 10.06 | 10.47 | 124846 | 12688 | 2.88% |
| 2025-11-17 | 10.40 | 10.41 | 0.14 | 1.36% | 10.35 | 10.85 | 166105 | 17437 | 3.83% |
| 2025-11-14 | 10.33 | 10.27 | -0.08 | -0.77% | 10.26 | 10.40 | 89517 | 9227 | 2.06% |
| 2025-11-13 | 10.42 | 10.35 | -0.06 | -0.58% | 10.33 | 10.48 | 82150 | 8523 | 1.89% |
| 2025-11-12 | 10.59 | 10.41 | -0.15 | -1.42% | 10.30 | 10.59 | 77343 | 8032 | 1.78% |
| 2025-11-11 | 10.65 | 10.56 | -0.07 | -0.66% | 10.53 | 10.67 | 46440 | 4916 | 1.07% |
| 2025-11-10 | 10.57 | 10.63 | 0.06 | 0.57% | 10.56 | 10.70 | 49121 | 5225 | 1.13% |
| 2025-11-07 | 10.67 | 10.57 | -0.12 | -1.12% | 10.53 | 10.67 | 53668 | 5676 | 1.24% |
| 2025-11-06 | 10.71 | 10.69 | -0.04 | -0.37% | 10.61 | 10.82 | 59499 | 6369 | 1.37% |
| 2025-11-05 | 10.68 | 10.73 | -0.01 | -0.09% | 10.61 | 10.80 | 49855 | 5351 | 1.15% |
| 2025-11-04 | 10.83 | 10.74 | -0.13 | -1.20% | 10.68 | 10.89 | 69216 | 7442 | 1.60% |
| 2025-11-03 | 10.96 | 10.87 | -0.09 | -0.82% | 10.84 | 11.02 | 88092 | 9613 | 2.03% |
| 2025-10-31 | 10.97 | 10.96 | -0.01 | -0.09% | 10.93 | 11.11 | 69300 | 7641 | 1.60% |
| 2025-10-30 | 11.12 | 10.97 | -0.15 | -1.35% | 10.92 | 11.12 | 91324 | 10063 | 2.11% |
| 2025-10-29 | 10.98 | 11.12 | 0.05 | 0.45% | 10.98 | 11.15 | 95465 | 10587 | 2.20% |
| 2025-10-28 | 10.95 | 11.07 | 0.07 | 0.64% | 10.84 | 11.16 | 109355 | 12096 | 2.52% |
| 2025-10-27 | 10.75 | 11.00 | 0.41 | 3.87% | 10.70 | 11.03 | 159456 | 17444 | 3.68% |
| 2025-10-24 | 10.49 | 10.59 | 0.13 | 1.24% | 10.45 | 10.76 | 73936 | 7852 | 1.70% |
| 2025-10-23 | 10.42 | 10.46 | 0.01 | 0.10% | 10.27 | 10.57 | 48867 | 5070 | 1.13% |
| 2025-10-22 | 10.46 | 10.45 | -0.05 | -0.48% | 10.43 | 10.57 | 49204 | 5163 | 1.13% |
| 2025-10-21 | 10.36 | 10.50 | 0.19 | 1.84% | 10.30 | 10.51 | 56596 | 5914 | 1.30% |
| 2025-10-20 | 10.28 | 10.31 | 0.13 | 1.28% | 10.21 | 10.42 | 54676 | 5633 | 1.26% |
| 2025-10-17 | 10.45 | 10.18 | -0.26 | -2.49% | 10.17 | 10.52 | 102918 | 10602 | 2.37% |
| 2025-10-16 | 10.81 | 10.44 | -0.37 | -3.42% | 10.36 | 10.87 | 117224 | 12370 | 2.70% |
| 2025-10-15 | 10.82 | 10.81 | -0.07 | -0.64% | 10.63 | 10.89 | 89875 | 9674 | 2.07% |
| 2025-10-14 | 11.00 | 10.88 | -0.12 | -1.09% | 10.83 | 11.09 | 89592 | 9817 | 2.07% |
| 2025-10-13 | 10.40 | 11.00 | 0.23 | 2.14% | 10.22 | 11.03 | 145831 | 15829 | 3.36% |
| 2025-10-10 | 10.83 | 10.77 | -0.09 | -0.83% | 10.69 | 10.92 | 97966 | 10572 | 2.26% |
| 2025-10-09 | 10.77 | 10.86 | 0.13 | 1.21% | 10.57 | 10.88 | 92198 | 9925 | 2.13% |
| 2025-09-30 | 10.59 | 10.73 | 0.21 | 2.00% | 10.50 | 10.83 | 84191 | 9005 | 1.94% |
| 2025-09-29 | 10.52 | 10.52 | -0.02 | -0.19% | 10.32 | 10.57 | 70928 | 7429 | 1.63% |
| 2025-09-26 | 10.63 | 10.54 | -0.07 | -0.66% | 10.53 | 10.74 | 66011 | 7021 | 1.52% |
| 2025-09-25 | 10.80 | 10.61 | -0.25 | -2.30% | 10.61 | 10.89 | 58065 | 6224 | 1.34% |
| 2025-09-24 | 10.55 | 10.86 | 0.29 | 2.74% | 10.51 | 10.88 | 71145 | 7645 | 1.64% |
| 2025-09-23 | 10.90 | 10.57 | -0.28 | -2.58% | 10.37 | 10.91 | 103299 | 10906 | 2.38% |
| 2025-09-22 | 10.97 | 10.85 | -0.13 | -1.18% | 10.63 | 10.97 | 88436 | 9504 | 2.04% |
| 2025-09-19 | 10.96 | 10.98 | 0.02 | 0.18% | 10.81 | 11.12 | 65440 | 7176 | 1.51% |
| 2025-09-18 | 11.05 | 10.96 | -0.18 | -1.62% | 10.83 | 11.19 | 111601 | 12281 | 2.57% |
| 2025-09-17 | 11.27 | 11.14 | -0.14 | -1.24% | 11.08 | 11.27 | 85202 | 9492 | 1.96% |
| 2025-09-16 | 11.06 | 11.28 | 0.23 | 2.08% | 11.00 | 11.30 | 112234 | 12565 | 2.59% |
| 2025-09-15 | 11.20 | 11.05 | -0.20 | -1.78% | 11.00 | 11.24 | 84567 | 9368 | 1.95% |
| 2025-09-12 | 11.06 | 11.25 | 0.18 | 1.63% | 11.00 | 11.39 | 145572 | 16406 | 3.36% |
| 2025-09-11 | 10.86 | 11.07 | 0.21 | 1.93% | 10.72 | 11.12 | 107405 | 11811 | 2.48% |
| 2025-09-10 | 10.87 | 10.86 | -0.01 | -0.09% | 10.83 | 11.06 | 66542 | 7261 | 1.53% |
| 2025-09-09 | 11.07 | 10.87 | -0.14 | -1.27% | 10.80 | 11.15 | 99150 | 10904 | 2.29% |
| 2025-09-08 | 10.78 | 11.01 | 0.25 | 2.32% | 10.70 | 11.07 | 117603 | 12802 | 2.71% |