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 | 10.29 | 10.45 | 0.16 | 1.55% | 10.20 | 10.53 | 169669 | 17652 | 2.24% |
| 2025-12-15 | 10.27 | 10.29 | -0.09 | -0.87% | 10.23 | 10.42 | 62875 | 6491 | 0.83% |
| 2025-12-12 | 10.26 | 10.38 | 0.13 | 1.27% | 10.25 | 10.50 | 96173 | 9983 | 1.27% |
| 2025-12-11 | 10.54 | 10.25 | -0.30 | -2.84% | 10.25 | 10.56 | 93523 | 9677 | 1.23% |
| 2025-12-10 | 10.52 | 10.55 | -0.04 | -0.38% | 10.43 | 10.65 | 109315 | 11512 | 1.44% |
| 2025-12-09 | 10.70 | 10.59 | -0.31 | -2.84% | 10.56 | 10.86 | 202666 | 21685 | 2.67% |
| 2025-12-08 | 10.63 | 10.90 | 0.47 | 4.51% | 10.58 | 11.36 | 369820 | 40618 | 4.88% |
| 2025-12-05 | 10.15 | 10.43 | 0.23 | 2.25% | 10.09 | 10.50 | 152138 | 15761 | 2.01% |
| 2025-12-04 | 10.16 | 10.20 | 0.01 | 0.10% | 10.09 | 10.31 | 73052 | 7446 | 0.96% |
| 2025-12-03 | 10.22 | 10.19 | -0.02 | -0.20% | 10.15 | 10.39 | 80265 | 8223 | 1.06% |
| 2025-12-02 | 10.32 | 10.21 | -0.11 | -1.07% | 10.10 | 10.32 | 52967 | 5396 | 0.70% |
| 2025-12-01 | 10.30 | 10.32 | 0.04 | 0.39% | 10.21 | 10.38 | 50375 | 5198 | 0.66% |
| 2025-11-28 | 10.16 | 10.28 | 0.15 | 1.48% | 10.06 | 10.30 | 74827 | 7652 | 0.99% |
| 2025-11-27 | 10.06 | 10.13 | 0.03 | 0.30% | 10.04 | 10.20 | 56237 | 5707 | 0.74% |
| 2025-11-26 | 10.19 | 10.10 | -0.09 | -0.88% | 10.09 | 10.27 | 65279 | 6631 | 0.86% |
| 2025-11-25 | 10.10 | 10.19 | 0.12 | 1.19% | 10.08 | 10.25 | 81862 | 8347 | 1.08% |
| 2025-11-24 | 10.02 | 10.07 | 0.14 | 1.41% | 9.94 | 10.11 | 106751 | 10712 | 1.41% |
| 2025-11-21 | 10.15 | 9.93 | -0.36 | -3.50% | 9.93 | 10.41 | 149661 | 15117 | 1.97% |
| 2025-11-20 | 10.70 | 10.29 | -0.28 | -2.65% | 10.12 | 10.80 | 200316 | 20873 | 2.64% |
| 2025-11-19 | 10.94 | 10.57 | -0.36 | -3.29% | 10.55 | 11.03 | 114159 | 12249 | 1.51% |
| 2025-11-18 | 11.08 | 10.93 | -0.20 | -1.80% | 10.88 | 11.13 | 92212 | 10102 | 1.22% |
| 2025-11-17 | 10.96 | 11.13 | 0.06 | 0.54% | 10.88 | 11.25 | 112527 | 12456 | 1.48% |
| 2025-11-14 | 11.12 | 11.07 | 0.04 | 0.36% | 11.06 | 11.23 | 151036 | 16814 | 1.99% |
| 2025-11-13 | 11.10 | 11.03 | 0.08 | 0.73% | 10.86 | 11.15 | 113156 | 12420 | 1.49% |
| 2025-11-12 | 10.99 | 10.95 | -0.09 | -0.82% | 10.88 | 11.04 | 62605 | 6851 | 0.83% |
| 2025-11-11 | 11.13 | 11.04 | -0.11 | -0.99% | 11.01 | 11.18 | 68457 | 7580 | 0.90% |
| 2025-11-10 | 10.84 | 11.15 | 0.32 | 2.95% | 10.84 | 11.17 | 115620 | 12775 | 1.53% |
| 2025-11-07 | 11.00 | 10.83 | -0.21 | -1.90% | 10.83 | 11.00 | 95589 | 10428 | 1.26% |
| 2025-11-06 | 11.12 | 11.04 | -0.05 | -0.45% | 11.03 | 11.15 | 66106 | 7306 | 0.87% |
| 2025-11-05 | 10.93 | 11.09 | 0.05 | 0.45% | 10.92 | 11.17 | 67800 | 7511 | 0.89% |
| 2025-11-04 | 11.15 | 11.04 | -0.20 | -1.78% | 10.92 | 11.19 | 137095 | 15103 | 1.81% |
| 2025-11-03 | 11.20 | 11.24 | 0.02 | 0.18% | 11.12 | 11.24 | 67467 | 7542 | 0.89% |
| 2025-10-31 | 11.21 | 11.22 | -0.01 | -0.09% | 11.17 | 11.29 | 82850 | 9310 | 1.09% |
| 2025-10-30 | 11.42 | 11.23 | -0.31 | -2.69% | 11.20 | 11.57 | 231029 | 26228 | 3.05% |
| 2025-10-29 | 11.13 | 11.54 | 0.27 | 2.40% | 11.13 | 11.65 | 328770 | 37410 | 4.34% |
| 2025-10-28 | 11.15 | 11.27 | 0.09 | 0.81% | 11.08 | 11.48 | 206764 | 23363 | 2.73% |
| 2025-10-27 | 11.29 | 11.18 | -0.07 | -0.62% | 11.10 | 11.31 | 143765 | 16047 | 1.90% |
| 2025-10-24 | 11.38 | 11.25 | -0.25 | -2.17% | 11.16 | 11.40 | 206985 | 23272 | 2.73% |
| 2025-10-23 | 11.12 | 11.50 | 0.35 | 3.14% | 11.08 | 11.59 | 334130 | 38069 | 4.41% |
| 2025-10-22 | 11.08 | 11.15 | -0.01 | -0.09% | 11.02 | 11.30 | 139405 | 15555 | 1.84% |
| 2025-10-21 | 10.87 | 11.16 | 0.29 | 2.67% | 10.85 | 11.35 | 223079 | 24911 | 2.94% |
| 2025-10-20 | 10.80 | 10.87 | 0.18 | 1.68% | 10.80 | 10.95 | 93742 | 10194 | 1.24% |
| 2025-10-17 | 10.88 | 10.69 | -0.20 | -1.84% | 10.67 | 10.98 | 91951 | 9961 | 1.21% |
| 2025-10-16 | 11.06 | 10.89 | -0.24 | -2.16% | 10.84 | 11.10 | 91222 | 9979 | 1.20% |
| 2025-10-15 | 10.90 | 11.13 | 0.22 | 2.02% | 10.88 | 11.13 | 111549 | 12270 | 1.47% |
| 2025-10-14 | 11.03 | 10.91 | -0.07 | -0.64% | 10.86 | 11.18 | 115127 | 12663 | 1.52% |
| 2025-10-13 | 10.75 | 10.98 | -0.09 | -0.81% | 10.55 | 11.02 | 131160 | 14203 | 1.73% |
| 2025-10-10 | 10.93 | 11.07 | 0.09 | 0.82% | 10.92 | 11.14 | 99144 | 10959 | 1.31% |
| 2025-10-09 | 11.05 | 10.98 | -0.08 | -0.72% | 10.89 | 11.06 | 101216 | 11105 | 1.34% |
| 2025-09-30 | 11.21 | 11.06 | -0.20 | -1.78% | 11.05 | 11.23 | 123067 | 13666 | 1.62% |
| 2025-09-29 | 10.96 | 11.26 | 0.29 | 2.64% | 10.85 | 11.44 | 197455 | 22088 | 2.60% |
| 2025-09-26 | 11.00 | 10.97 | -0.03 | -0.27% | 10.96 | 11.11 | 77724 | 8564 | 1.03% |
| 2025-09-25 | 11.22 | 11.00 | -0.24 | -2.14% | 10.99 | 11.23 | 105641 | 11714 | 1.39% |
| 2025-09-24 | 11.07 | 11.24 | 0.13 | 1.17% | 11.01 | 11.24 | 107365 | 11976 | 1.42% |
| 2025-09-23 | 11.30 | 11.11 | -0.27 | -2.37% | 10.91 | 11.31 | 167609 | 18519 | 2.21% |
| 2025-09-22 | 11.34 | 11.38 | 0.06 | 0.53% | 11.18 | 11.38 | 95766 | 10806 | 1.26% |
| 2025-09-19 | 11.40 | 11.32 | -0.17 | -1.48% | 11.23 | 11.47 | 136060 | 15432 | 1.79% |
| 2025-09-18 | 12.07 | 11.49 | -0.65 | -5.35% | 11.35 | 12.10 | 318117 | 37201 | 4.20% |
| 2025-09-17 | 12.00 | 12.14 | 0.14 | 1.17% | 11.86 | 12.25 | 245371 | 29683 | 3.24% |
| 2025-09-16 | 11.67 | 12.00 | 0.32 | 2.74% | 11.61 | 12.01 | 205369 | 24463 | 2.71% |
| 2025-09-15 | 11.80 | 11.68 | -0.12 | -1.02% | 11.66 | 11.85 | 101069 | 11858 | 1.33% |
| 2025-09-12 | 11.88 | 11.80 | -0.07 | -0.59% | 11.80 | 12.06 | 137879 | 16408 | 1.82% |
| 2025-09-11 | 11.63 | 11.87 | 0.19 | 1.63% | 11.54 | 11.87 | 147894 | 17370 | 1.95% |
| 2025-09-10 | 11.66 | 11.68 | -0.04 | -0.34% | 11.64 | 11.80 | 82167 | 9617 | 1.08% |
| 2025-09-09 | 11.91 | 11.72 | -0.19 | -1.60% | 11.66 | 11.94 | 113778 | 13416 | 1.50% |
| 2025-09-08 | 11.88 | 11.91 | 0.02 | 0.17% | 11.75 | 11.95 | 123509 | 14639 | 1.63% |