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 | 10.65 | 10.53 | -0.15 | -1.40% | 10.42 | 10.68 | 78151 | 8220 | 1.11% |
| 2025-12-15 | 10.62 | 10.68 | -0.02 | -0.19% | 10.57 | 10.77 | 56749 | 6064 | 0.81% |
| 2025-12-12 | 10.71 | 10.70 | -0.05 | -0.47% | 10.63 | 10.88 | 78467 | 8444 | 1.11% |
| 2025-12-11 | 10.93 | 10.75 | -0.18 | -1.65% | 10.71 | 10.97 | 63173 | 6836 | 0.90% |
| 2025-12-10 | 11.02 | 10.93 | -0.11 | -1.00% | 10.81 | 11.04 | 75480 | 8222 | 1.07% |
| 2025-12-09 | 11.00 | 11.04 | 0.01 | 0.09% | 10.96 | 11.11 | 80174 | 8868 | 1.14% |
| 2025-12-08 | 11.04 | 11.03 | 0.01 | 0.09% | 10.97 | 11.09 | 73535 | 8124 | 1.04% |
| 2025-12-05 | 10.84 | 11.02 | 0.18 | 1.66% | 10.74 | 11.02 | 73974 | 8097 | 1.05% |
| 2025-12-04 | 10.82 | 10.84 | -0.01 | -0.09% | 10.67 | 10.86 | 60223 | 6497 | 0.86% |
| 2025-12-03 | 10.90 | 10.85 | -0.09 | -0.82% | 10.82 | 10.96 | 74266 | 8076 | 1.05% |
| 2025-12-02 | 10.92 | 10.94 | -0.03 | -0.27% | 10.89 | 11.02 | 67821 | 7424 | 0.96% |
| 2025-12-01 | 10.74 | 10.97 | 0.24 | 2.24% | 10.68 | 11.02 | 106410 | 11619 | 1.51% |
| 2025-11-28 | 10.66 | 10.73 | 0.05 | 0.47% | 10.60 | 10.73 | 61209 | 6536 | 0.87% |
| 2025-11-27 | 10.43 | 10.68 | 0.24 | 2.30% | 10.43 | 10.95 | 188727 | 20313 | 2.68% |
| 2025-11-26 | 10.40 | 10.44 | 0.04 | 0.38% | 10.37 | 10.54 | 70384 | 7357 | 1.00% |
| 2025-11-25 | 10.39 | 10.40 | 0.08 | 0.78% | 10.35 | 10.54 | 70350 | 7347 | 1.00% |
| 2025-11-24 | 10.22 | 10.32 | 0.17 | 1.67% | 10.16 | 10.37 | 83865 | 8612 | 1.19% |
| 2025-11-21 | 10.51 | 10.15 | -0.45 | -4.25% | 10.13 | 10.55 | 144440 | 14854 | 2.05% |
| 2025-11-20 | 10.70 | 10.60 | -0.05 | -0.47% | 10.57 | 10.75 | 80541 | 8581 | 1.14% |
| 2025-11-19 | 10.83 | 10.65 | -0.22 | -2.02% | 10.60 | 10.90 | 108313 | 11599 | 1.54% |
| 2025-11-18 | 10.99 | 10.87 | -0.13 | -1.18% | 10.83 | 10.99 | 88704 | 9663 | 1.26% |
| 2025-11-17 | 11.05 | 11.00 | -0.05 | -0.45% | 10.96 | 11.09 | 77945 | 8576 | 1.11% |
| 2025-11-14 | 11.11 | 11.05 | -0.13 | -1.16% | 11.05 | 11.23 | 77842 | 8682 | 1.11% |
| 2025-11-13 | 11.09 | 11.18 | 0.08 | 0.72% | 11.06 | 11.22 | 85436 | 9530 | 1.21% |
| 2025-11-12 | 11.18 | 11.10 | -0.11 | -0.98% | 11.00 | 11.22 | 109372 | 12134 | 1.55% |
| 2025-11-11 | 11.28 | 11.21 | -0.07 | -0.62% | 11.17 | 11.32 | 82067 | 9215 | 1.17% |
| 2025-11-10 | 11.22 | 11.28 | 0.05 | 0.45% | 11.14 | 11.29 | 98155 | 11000 | 1.39% |
| 2025-11-07 | 11.30 | 11.23 | -0.12 | -1.06% | 11.21 | 11.34 | 62476 | 7032 | 0.89% |
| 2025-11-06 | 11.26 | 11.35 | 0.09 | 0.80% | 11.18 | 11.45 | 108681 | 12295 | 1.54% |
| 2025-11-05 | 11.02 | 11.26 | 0.08 | 0.72% | 11.02 | 11.32 | 111115 | 12455 | 1.58% |
| 2025-11-04 | 11.25 | 11.18 | -0.07 | -0.62% | 11.10 | 11.31 | 95781 | 10718 | 1.36% |
| 2025-11-03 | 11.18 | 11.25 | 0.09 | 0.81% | 11.01 | 11.29 | 111455 | 12470 | 1.58% |
| 2025-10-31 | 11.15 | 11.16 | 0.00 | 0.00% | 11.12 | 11.24 | 123646 | 13818 | 1.76% |
| 2025-10-30 | 11.54 | 11.16 | -0.54 | -4.62% | 11.13 | 11.54 | 224071 | 25234 | 3.18% |
| 2025-10-29 | 11.80 | 11.70 | -0.06 | -0.51% | 11.60 | 11.81 | 83247 | 9732 | 1.18% |
| 2025-10-28 | 11.75 | 11.76 | -0.03 | -0.25% | 11.71 | 11.87 | 69789 | 8222 | 0.99% |
| 2025-10-27 | 11.80 | 11.79 | 0.05 | 0.43% | 11.66 | 11.85 | 96802 | 11382 | 1.37% |
| 2025-10-24 | 11.65 | 11.74 | 0.11 | 0.95% | 11.63 | 11.78 | 98879 | 11574 | 1.40% |
| 2025-10-23 | 11.50 | 11.63 | 0.14 | 1.22% | 11.33 | 11.66 | 104999 | 12061 | 1.49% |
| 2025-10-22 | 11.54 | 11.49 | -0.06 | -0.52% | 11.36 | 11.57 | 84245 | 9658 | 1.20% |
| 2025-10-21 | 11.23 | 11.55 | 0.39 | 3.49% | 11.19 | 11.63 | 150140 | 17228 | 2.13% |
| 2025-10-20 | 11.13 | 11.16 | 0.16 | 1.45% | 11.08 | 11.29 | 122214 | 13652 | 1.74% |
| 2025-10-17 | 11.57 | 11.00 | -0.58 | -5.01% | 10.94 | 11.67 | 211651 | 23787 | 3.01% |
| 2025-10-16 | 11.77 | 11.58 | -0.24 | -2.03% | 11.51 | 11.83 | 139362 | 16258 | 1.98% |
| 2025-10-15 | 11.69 | 11.82 | 0.15 | 1.29% | 11.59 | 11.84 | 110579 | 12993 | 1.57% |
| 2025-10-14 | 12.00 | 11.67 | -0.23 | -1.93% | 11.62 | 12.28 | 163430 | 19487 | 2.32% |
| 2025-10-13 | 11.46 | 11.90 | -0.04 | -0.34% | 11.27 | 11.96 | 187783 | 21980 | 2.67% |
| 2025-10-10 | 12.19 | 11.94 | -0.30 | -2.45% | 11.91 | 12.25 | 175787 | 21154 | 2.50% |
| 2025-10-09 | 12.15 | 12.24 | 0.13 | 1.07% | 12.11 | 12.48 | 199808 | 24615 | 2.84% |
| 2025-09-30 | 12.18 | 12.11 | -0.04 | -0.33% | 12.09 | 12.39 | 145536 | 17771 | 2.07% |
| 2025-09-29 | 12.08 | 12.15 | 0.07 | 0.58% | 11.90 | 12.21 | 159022 | 19194 | 2.26% |
| 2025-09-26 | 12.27 | 12.08 | -0.18 | -1.47% | 12.06 | 12.50 | 219566 | 26906 | 3.12% |
| 2025-09-25 | 12.40 | 12.26 | -0.19 | -1.53% | 12.21 | 12.45 | 145683 | 17918 | 2.07% |
| 2025-09-24 | 12.07 | 12.45 | 0.32 | 2.64% | 11.94 | 12.49 | 232705 | 28512 | 3.31% |
| 2025-09-23 | 12.25 | 12.13 | -0.10 | -0.82% | 11.87 | 12.33 | 241920 | 29116 | 3.44% |
| 2025-09-22 | 12.19 | 12.23 | -0.09 | -0.73% | 12.10 | 12.35 | 188174 | 22959 | 2.67% |
| 2025-09-19 | 12.36 | 12.32 | -0.04 | -0.32% | 12.17 | 12.56 | 264850 | 32735 | 3.76% |
| 2025-09-18 | 12.60 | 12.36 | -0.25 | -1.98% | 12.18 | 13.10 | 550610 | 69757 | 7.82% |
| 2025-09-17 | 12.18 | 12.61 | 0.45 | 3.70% | 12.12 | 12.64 | 372027 | 46388 | 5.28% |
| 2025-09-16 | 12.22 | 12.16 | -0.16 | -1.30% | 12.00 | 12.25 | 188383 | 22810 | 2.68% |
| 2025-09-15 | 12.13 | 12.32 | 0.19 | 1.57% | 11.95 | 12.44 | 259351 | 31596 | 3.68% |
| 2025-09-12 | 12.37 | 12.13 | -0.33 | -2.65% | 12.10 | 12.44 | 335807 | 41101 | 4.77% |
| 2025-09-11 | 12.08 | 12.46 | 0.26 | 2.13% | 12.07 | 12.75 | 581900 | 72609 | 8.26% |
| 2025-09-10 | 11.98 | 12.20 | 0.24 | 2.01% | 11.88 | 12.33 | 462327 | 55989 | 6.57% |
| 2025-09-09 | 12.12 | 11.96 | -0.10 | -0.83% | 11.85 | 12.21 | 385356 | 46402 | 5.47% |
| 2025-09-08 | 12.05 | 12.06 | 0.03 | 0.25% | 11.77 | 12.17 | 628520 | 75373 | 8.93% |