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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 10.87 | 10.79 | -0.22 | -2.00% | 10.77 | 10.92 | 397513 | 43074 | 1.23% |
| 2025-12-12 | 10.84 | 11.01 | 0.15 | 1.38% | 10.83 | 11.02 | 658249 | 72102 | 2.04% |
| 2025-12-11 | 11.08 | 10.86 | -0.18 | -1.63% | 10.85 | 11.09 | 384621 | 42159 | 1.19% |
| 2025-12-10 | 11.00 | 11.04 | -0.01 | -0.09% | 10.92 | 11.08 | 454308 | 49927 | 1.41% |
| 2025-12-09 | 11.12 | 11.05 | -0.15 | -1.34% | 11.05 | 11.23 | 468846 | 52112 | 1.45% |
| 2025-12-08 | 11.13 | 11.20 | 0.09 | 0.81% | 11.11 | 11.26 | 517920 | 57909 | 1.60% |
| 2025-12-05 | 11.07 | 11.11 | -0.01 | -0.09% | 10.94 | 11.13 | 405872 | 44849 | 1.26% |
| 2025-12-04 | 11.05 | 11.12 | 0.08 | 0.72% | 10.89 | 11.13 | 415293 | 45774 | 1.29% |
| 2025-12-03 | 11.16 | 11.04 | -0.13 | -1.16% | 10.99 | 11.24 | 413342 | 45803 | 1.28% |
| 2025-12-02 | 11.20 | 11.17 | -0.09 | -0.80% | 11.11 | 11.22 | 433125 | 48333 | 1.34% |
| 2025-12-01 | 11.02 | 11.26 | 0.35 | 3.21% | 10.96 | 11.27 | 737279 | 82104 | 2.28% |
| 2025-11-28 | 10.82 | 10.91 | 0.04 | 0.37% | 10.77 | 10.92 | 405225 | 44038 | 1.26% |
| 2025-11-27 | 10.88 | 10.87 | 0.12 | 1.12% | 10.83 | 11.09 | 683090 | 74919 | 2.12% |
| 2025-11-26 | 10.80 | 10.75 | -0.08 | -0.74% | 10.74 | 10.90 | 403729 | 43671 | 1.25% |
| 2025-11-25 | 10.81 | 10.83 | 0.08 | 0.74% | 10.77 | 10.98 | 470019 | 51120 | 1.46% |
| 2025-11-24 | 10.67 | 10.75 | 0.13 | 1.22% | 10.54 | 10.80 | 419029 | 44728 | 1.30% |
| 2025-11-21 | 10.88 | 10.62 | -0.41 | -3.72% | 10.61 | 10.97 | 667913 | 71886 | 2.07% |
| 2025-11-20 | 11.22 | 11.03 | -0.08 | -0.72% | 11.02 | 11.26 | 427659 | 47492 | 1.32% |
| 2025-11-19 | 11.25 | 11.11 | -0.19 | -1.68% | 11.00 | 11.33 | 615398 | 68515 | 1.91% |
| 2025-11-18 | 11.35 | 11.30 | -0.09 | -0.79% | 11.27 | 11.49 | 561141 | 63668 | 1.74% |
| 2025-11-17 | 11.40 | 11.39 | -0.02 | -0.18% | 11.34 | 11.54 | 475776 | 54252 | 1.47% |
| 2025-11-14 | 11.66 | 11.41 | -0.41 | -3.47% | 11.40 | 11.69 | 897735 | 103591 | 2.78% |
| 2025-11-13 | 11.71 | 11.82 | 0.12 | 1.03% | 11.67 | 11.97 | 719576 | 85185 | 2.23% |
| 2025-11-12 | 11.84 | 11.70 | -0.22 | -1.85% | 11.50 | 11.90 | 976376 | 114126 | 3.02% |
| 2025-11-11 | 12.15 | 11.92 | -0.18 | -1.49% | 11.87 | 12.23 | 883457 | 106257 | 2.74% |
| 2025-11-10 | 12.18 | 12.10 | -0.10 | -0.82% | 12.00 | 12.29 | 919042 | 111273 | 2.85% |
| 2025-11-07 | 11.83 | 12.20 | 0.24 | 2.01% | 11.72 | 12.48 | 1639305 | 198816 | 5.08% |
| 2025-11-06 | 11.89 | 11.96 | 0.12 | 1.01% | 11.81 | 12.05 | 857368 | 102414 | 2.66% |
| 2025-11-05 | 11.76 | 11.84 | -0.17 | -1.42% | 11.66 | 11.95 | 931934 | 110008 | 2.89% |
| 2025-11-04 | 12.18 | 12.01 | -0.24 | -1.96% | 11.91 | 12.32 | 955652 | 115736 | 2.96% |
| 2025-11-03 | 12.05 | 12.25 | 0.19 | 1.58% | 11.63 | 12.38 | 1570169 | 188240 | 4.86% |
| 2025-10-31 | 12.18 | 12.06 | -0.21 | -1.71% | 12.05 | 12.25 | 1172634 | 142071 | 3.63% |
| 2025-10-30 | 12.64 | 12.27 | -0.37 | -2.93% | 12.27 | 12.72 | 1586794 | 197992 | 4.92% |
| 2025-10-29 | 12.41 | 12.64 | 0.08 | 0.64% | 12.41 | 12.76 | 1794476 | 225934 | 5.56% |
| 2025-10-28 | 12.48 | 12.56 | 0.09 | 0.72% | 12.30 | 12.87 | 2589198 | 324635 | 8.02% |
| 2025-10-27 | 12.01 | 12.47 | 0.54 | 4.53% | 11.79 | 12.48 | 2652491 | 322710 | 8.22% |
| 2025-10-24 | 11.84 | 11.93 | 0.16 | 1.36% | 11.79 | 12.10 | 1599136 | 190774 | 4.95% |
| 2025-10-23 | 12.08 | 11.77 | -0.50 | -4.07% | 11.60 | 12.13 | 1880335 | 221113 | 5.82% |
| 2025-10-22 | 12.66 | 12.27 | -0.82 | -6.26% | 12.24 | 12.76 | 2667145 | 331748 | 8.26% |
| 2025-10-21 | 12.40 | 13.09 | 0.44 | 3.48% | 12.22 | 13.49 | 4144764 | 533261 | 12.84% |
| 2025-10-20 | 13.19 | 12.65 | -0.31 | -2.39% | 12.44 | 13.51 | 4412010 | 567320 | 13.67% |
| 2025-10-17 | 12.96 | 12.96 | 1.18 | 10.02% | 12.66 | 12.96 | 1789197 | 231758 | 5.54% |
| 2025-09-24 | 11.21 | 11.78 | 0.47 | 4.16% | 11.18 | 11.85 | 2170271 | 253301 | 6.72% |
| 2025-09-23 | 11.40 | 11.31 | -0.10 | -0.88% | 10.98 | 11.40 | 1074685 | 119825 | 3.33% |
| 2025-09-22 | 11.26 | 11.41 | 0.16 | 1.42% | 11.15 | 11.42 | 925785 | 104780 | 2.87% |
| 2025-09-19 | 11.27 | 11.25 | -0.02 | -0.18% | 11.18 | 11.42 | 942180 | 106544 | 2.92% |
| 2025-09-18 | 11.20 | 11.27 | 0.08 | 0.71% | 11.10 | 11.61 | 1706809 | 193955 | 5.29% |
| 2025-09-17 | 11.20 | 11.19 | -0.06 | -0.53% | 11.09 | 11.30 | 625895 | 70009 | 1.94% |
| 2025-09-16 | 11.05 | 11.25 | 0.17 | 1.53% | 11.03 | 11.25 | 702782 | 78351 | 2.18% |
| 2025-09-15 | 11.39 | 11.08 | -0.12 | -1.07% | 11.07 | 11.46 | 823276 | 92079 | 2.55% |
| 2025-09-12 | 11.10 | 11.20 | 0.11 | 0.99% | 11.01 | 11.35 | 1041754 | 116861 | 3.23% |
| 2025-09-11 | 10.65 | 11.09 | 0.43 | 4.03% | 10.56 | 11.09 | 1036058 | 113109 | 3.21% |
| 2025-09-10 | 10.75 | 10.66 | -0.04 | -0.37% | 10.64 | 10.84 | 486657 | 52177 | 1.51% |
| 2025-09-09 | 10.90 | 10.70 | -0.26 | -2.37% | 10.67 | 10.90 | 598058 | 64438 | 1.85% |
| 2025-09-08 | 10.92 | 10.96 | 0.00 | 0.00% | 10.82 | 11.05 | 711533 | 77739 | 2.20% |